772 lines
40 KiB
CSV
772 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,214900,1345823300,15620,15620,15620,15620,1492
|
|
20241204,214800,1345823300,15620,15620,15620,15620,0
|
|
20241204,214700,1345823300,15620,15620,15620,15620,0
|
|
20241204,214600,1345823300,15620,15620,15620,15620,0
|
|
20241204,214500,1345823300,15620,15620,15620,15620,0
|
|
20241204,214400,1345823300,15620,15620,15620,15620,0
|
|
20241204,214300,1345823300,15620,15620,15620,15620,0
|
|
20241204,214200,1345823300,15620,15620,15620,15620,0
|
|
20241204,214100,1345823300,15620,15620,15620,15620,0
|
|
20241204,214000,1345823300,15620,15620,15620,15620,0
|
|
20241204,213900,1345823300,15620,15620,15620,15620,0
|
|
20241204,213800,1345823300,15620,15620,15620,15620,0
|
|
20241204,213700,1345823300,15620,15620,15620,15620,0
|
|
20241204,213600,1345823300,15620,15620,15620,15620,0
|
|
20241204,213500,1345823300,15620,15620,15620,15620,0
|
|
20241204,213400,1345823300,15620,15620,15620,15620,0
|
|
20241204,213300,1345823300,15620,15620,15620,15620,0
|
|
20241204,213200,1345823300,15620,15620,15620,15620,0
|
|
20241204,213100,1345823300,15620,15620,15620,15620,0
|
|
20241204,213000,1345823300,15620,15620,15620,15620,0
|
|
20241204,212900,1345823300,15620,15620,15620,15620,0
|
|
20241204,212800,1345823300,15620,15620,15620,15620,0
|
|
20241204,212700,1345823300,15620,15620,15620,15620,0
|
|
20241204,212600,1345823300,15620,15620,15620,15620,0
|
|
20241204,212500,1345823300,15620,15620,15620,15620,0
|
|
20241204,212400,1345823300,15620,15620,15620,15620,0
|
|
20241204,212300,1345823300,15620,15620,15620,15620,0
|
|
20241204,212200,1345823300,15620,15620,15620,15620,0
|
|
20241204,212100,1345823300,15620,15620,15620,15620,0
|
|
20241204,212000,1345823300,15620,15620,15620,15620,0
|
|
20241204,211900,1345823300,15620,15620,15620,15620,1492
|
|
20241204,211800,1345823300,15620,15620,15620,15620,0
|
|
20241204,211700,1345823300,15620,15620,15620,15620,0
|
|
20241204,211600,1345823300,15620,15620,15620,15620,0
|
|
20241204,211500,1345823300,15620,15620,15620,15620,0
|
|
20241204,211400,1345823300,15620,15620,15620,15620,0
|
|
20241204,211300,1345823300,15620,15620,15620,15620,0
|
|
20241204,211200,1345823300,15620,15620,15620,15620,0
|
|
20241204,211100,1345823300,15620,15620,15620,15620,0
|
|
20241204,211000,1345823300,15620,15620,15620,15620,0
|
|
20241204,210900,1345823300,15620,15620,15620,15620,0
|
|
20241204,210800,1345823300,15620,15620,15620,15620,0
|
|
20241204,210700,1345823300,15620,15620,15620,15620,0
|
|
20241204,210600,1345823300,15620,15620,15620,15620,0
|
|
20241204,210500,1345823300,15620,15620,15620,15620,0
|
|
20241204,210400,1345823300,15620,15620,15620,15620,0
|
|
20241204,210300,1345823300,15620,15620,15620,15620,0
|
|
20241204,210200,1345823300,15620,15620,15620,15620,0
|
|
20241204,210100,1345823300,15620,15620,15620,15620,0
|
|
20241204,210000,1345823300,15620,15620,15620,15620,0
|
|
20241204,205900,1345823300,15620,15620,15620,15620,0
|
|
20241204,205800,1345823300,15620,15620,15620,15620,0
|
|
20241204,205700,1345823300,15620,15620,15620,15620,0
|
|
20241204,205600,1345823300,15620,15620,15620,15620,0
|
|
20241204,205500,1345823300,15620,15620,15620,15620,0
|
|
20241204,205400,1345823300,15620,15620,15620,15620,0
|
|
20241204,205300,1345823300,15620,15620,15620,15620,0
|
|
20241204,205200,1345823300,15620,15620,15620,15620,0
|
|
20241204,205100,1345823300,15620,15620,15620,15620,0
|
|
20241204,205000,1345823300,15620,15620,15620,15620,0
|
|
20241204,204900,1345823300,15620,15620,15620,15620,1492
|
|
20241204,204800,1345823300,15620,15620,15620,15620,0
|
|
20241204,204700,1345823300,15620,15620,15620,15620,0
|
|
20241204,204600,1345823300,15620,15620,15620,15620,0
|
|
20241204,204500,1345823300,15620,15620,15620,15620,0
|
|
20241204,204400,1345823300,15620,15620,15620,15620,0
|
|
20241204,204300,1345823300,15620,15620,15620,15620,0
|
|
20241204,204200,1345823300,15620,15620,15620,15620,0
|
|
20241204,204100,1345823300,15620,15620,15620,15620,0
|
|
20241204,204000,1345823300,15620,15620,15620,15620,0
|
|
20241204,203900,1345823300,15620,15620,15620,15620,0
|
|
20241204,203800,1345823300,15620,15620,15620,15620,0
|
|
20241204,203700,1345823300,15620,15620,15620,15620,0
|
|
20241204,203600,1345823300,15620,15620,15620,15620,0
|
|
20241204,203500,1345823300,15620,15620,15620,15620,0
|
|
20241204,203400,1345823300,15620,15620,15620,15620,0
|
|
20241204,203300,1345823300,15620,15620,15620,15620,0
|
|
20241204,203200,1345823300,15620,15620,15620,15620,0
|
|
20241204,203100,1345823300,15620,15620,15620,15620,0
|
|
20241204,203000,1345823300,15620,15620,15620,15620,0
|
|
20241204,202900,1345823300,15620,15620,15620,15620,0
|
|
20241204,202800,1345823300,15620,15620,15620,15620,0
|
|
20241204,202700,1345823300,15620,15620,15620,15620,0
|
|
20241204,202600,1345823300,15620,15620,15620,15620,0
|
|
20241204,202500,1345823300,15620,15620,15620,15620,0
|
|
20241204,202400,1345823300,15620,15620,15620,15620,0
|
|
20241204,202300,1345823300,15620,15620,15620,15620,0
|
|
20241204,202200,1345823300,15620,15620,15620,15620,0
|
|
20241204,202100,1345823300,15620,15620,15620,15620,0
|
|
20241204,202000,1345823300,15620,15620,15620,15620,0
|
|
20241204,201900,1345823300,15620,15620,15620,15620,1492
|
|
20241204,201800,1345823300,15620,15620,15620,15620,0
|
|
20241204,201700,1345823300,15620,15620,15620,15620,0
|
|
20241204,201600,1345823300,15620,15620,15620,15620,0
|
|
20241204,201500,1345823300,15620,15620,15620,15620,0
|
|
20241204,201400,1345823300,15620,15620,15620,15620,0
|
|
20241204,201300,1345823300,15620,15620,15620,15620,0
|
|
20241204,201200,1345823300,15620,15620,15620,15620,0
|
|
20241204,201100,1345823300,15620,15620,15620,15620,0
|
|
20241204,201000,1345823300,15620,15620,15620,15620,0
|
|
20241204,200900,1345823300,15620,15620,15620,15620,0
|
|
20241204,200800,1345823300,15620,15620,15620,15620,0
|
|
20241204,200700,1345823300,15620,15620,15620,15620,0
|
|
20241204,200600,1345823300,15620,15620,15620,15620,0
|
|
20241204,200500,1345823300,15620,15620,15620,15620,0
|
|
20241204,200400,1345823300,15620,15620,15620,15620,0
|
|
20241204,200300,1345823300,15620,15620,15620,15620,0
|
|
20241204,200200,1345823300,15620,15620,15620,15620,0
|
|
20241204,200100,1345823300,15620,15620,15620,15620,0
|
|
20241204,200000,1345823300,15620,15620,15620,15620,0
|
|
20241204,195900,1345823300,15620,15620,15620,15620,0
|
|
20241204,195800,1345823300,15620,15620,15620,15620,0
|
|
20241204,195700,1345823300,15620,15620,15620,15620,0
|
|
20241204,195600,1345823300,15620,15620,15620,15620,0
|
|
20241204,195500,1345823300,15620,15620,15620,15620,0
|
|
20241204,195400,1345823300,15620,15620,15620,15620,0
|
|
20241204,195300,1345823300,15620,15620,15620,15620,0
|
|
20241204,195200,1345823300,15620,15620,15620,15620,0
|
|
20241204,195100,1345823300,15620,15620,15620,15620,0
|
|
20241204,195000,1345823300,15620,15620,15620,15620,0
|
|
20241204,194900,1345823300,15620,15620,15620,15620,1492
|
|
20241204,194800,1345823300,15620,15620,15620,15620,0
|
|
20241204,194700,1345823300,15620,15620,15620,15620,0
|
|
20241204,194600,1345823300,15620,15620,15620,15620,0
|
|
20241204,194500,1345823300,15620,15620,15620,15620,0
|
|
20241204,194400,1345823300,15620,15620,15620,15620,0
|
|
20241204,194300,1345823300,15620,15620,15620,15620,0
|
|
20241204,194200,1345823300,15620,15620,15620,15620,0
|
|
20241204,194100,1345823300,15620,15620,15620,15620,0
|
|
20241204,194000,1345823300,15620,15620,15620,15620,0
|
|
20241204,193900,1345823300,15620,15620,15620,15620,0
|
|
20241204,193800,1345823300,15620,15620,15620,15620,0
|
|
20241204,193700,1345823300,15620,15620,15620,15620,0
|
|
20241204,193600,1345823300,15620,15620,15620,15620,0
|
|
20241204,193500,1345823300,15620,15620,15620,15620,0
|
|
20241204,193400,1345823300,15620,15620,15620,15620,0
|
|
20241204,193300,1345823300,15620,15620,15620,15620,0
|
|
20241204,193200,1345823300,15620,15620,15620,15620,0
|
|
20241204,193100,1345823300,15620,15620,15620,15620,0
|
|
20241204,193000,1345823300,15620,15620,15620,15620,0
|
|
20241204,192900,1345823300,15620,15620,15620,15620,0
|
|
20241204,192800,1345823300,15620,15620,15620,15620,0
|
|
20241204,192700,1345823300,15620,15620,15620,15620,0
|
|
20241204,192600,1345823300,15620,15620,15620,15620,0
|
|
20241204,192500,1345823300,15620,15620,15620,15620,0
|
|
20241204,192400,1345823300,15620,15620,15620,15620,0
|
|
20241204,192300,1345823300,15620,15620,15620,15620,0
|
|
20241204,192200,1345823300,15620,15620,15620,15620,0
|
|
20241204,192100,1345823300,15620,15620,15620,15620,0
|
|
20241204,192000,1345823300,15620,15620,15620,15620,0
|
|
20241204,191900,1345823300,15620,15620,15620,15620,1492
|
|
20241204,191800,1345823300,15620,15620,15620,15620,0
|
|
20241204,191700,1345823300,15620,15620,15620,15620,0
|
|
20241204,191600,1345823300,15620,15620,15620,15620,0
|
|
20241204,191500,1345823300,15620,15620,15620,15620,0
|
|
20241204,191400,1345823300,15620,15620,15620,15620,0
|
|
20241204,191300,1345823300,15620,15620,15620,15620,0
|
|
20241204,191200,1345823300,15620,15620,15620,15620,0
|
|
20241204,191100,1345823300,15620,15620,15620,15620,0
|
|
20241204,191000,1345823300,15620,15620,15620,15620,0
|
|
20241204,190900,1345823300,15620,15620,15620,15620,0
|
|
20241204,190800,1345823300,15620,15620,15620,15620,0
|
|
20241204,190700,1345823300,15620,15620,15620,15620,0
|
|
20241204,190600,1345823300,15620,15620,15620,15620,0
|
|
20241204,190500,1345823300,15620,15620,15620,15620,0
|
|
20241204,190400,1345823300,15620,15620,15620,15620,0
|
|
20241204,190300,1345823300,15620,15620,15620,15620,0
|
|
20241204,190200,1345823300,15620,15620,15620,15620,0
|
|
20241204,190100,1345823300,15620,15620,15620,15620,0
|
|
20241204,190000,1345823300,15620,15620,15620,15620,0
|
|
20241204,185900,1345823300,15620,15620,15620,15620,0
|
|
20241204,185800,1345823300,15620,15620,15620,15620,0
|
|
20241204,185700,1345823300,15620,15620,15620,15620,0
|
|
20241204,185600,1345823300,15620,15620,15620,15620,0
|
|
20241204,185500,1345823300,15620,15620,15620,15620,0
|
|
20241204,185400,1345823300,15620,15620,15620,15620,0
|
|
20241204,185300,1345823300,15620,15620,15620,15620,0
|
|
20241204,185200,1345823300,15620,15620,15620,15620,0
|
|
20241204,185100,1345823300,15620,15620,15620,15620,0
|
|
20241204,185000,1345823300,15620,15620,15620,15620,0
|
|
20241204,184900,1345823300,15620,15620,15620,15620,1492
|
|
20241204,184800,1345823300,15620,15620,15620,15620,0
|
|
20241204,184700,1345823300,15620,15620,15620,15620,0
|
|
20241204,184600,1345823300,15620,15620,15620,15620,0
|
|
20241204,184500,1345823300,15620,15620,15620,15620,0
|
|
20241204,184400,1345823300,15620,15620,15620,15620,0
|
|
20241204,184300,1345823300,15620,15620,15620,15620,0
|
|
20241204,184200,1345823300,15620,15620,15620,15620,0
|
|
20241204,184100,1345823300,15620,15620,15620,15620,0
|
|
20241204,184000,1345823300,15620,15620,15620,15620,0
|
|
20241204,183900,1345823300,15620,15620,15620,15620,0
|
|
20241204,183800,1345823300,15620,15620,15620,15620,0
|
|
20241204,183700,1345823300,15620,15620,15620,15620,0
|
|
20241204,183600,1345823300,15620,15620,15620,15620,0
|
|
20241204,183500,1345823300,15620,15620,15620,15620,0
|
|
20241204,183400,1345823300,15620,15620,15620,15620,0
|
|
20241204,183300,1345823300,15620,15620,15620,15620,0
|
|
20241204,183200,1345823300,15620,15620,15620,15620,0
|
|
20241204,183100,1345823300,15620,15620,15620,15620,0
|
|
20241204,183000,1345823300,15620,15620,15620,15620,0
|
|
20241204,182900,1345823300,15620,15620,15620,15620,0
|
|
20241204,182800,1345823300,15620,15620,15620,15620,0
|
|
20241204,182700,1345823300,15620,15620,15620,15620,0
|
|
20241204,182600,1345823300,15620,15620,15620,15620,0
|
|
20241204,182500,1345823300,15620,15620,15620,15620,0
|
|
20241204,182400,1345823300,15620,15620,15620,15620,0
|
|
20241204,182300,1345823300,15620,15620,15620,15620,0
|
|
20241204,182200,1345823300,15620,15620,15620,15620,0
|
|
20241204,182100,1345823300,15620,15620,15620,15620,0
|
|
20241204,182000,1345823300,15620,15620,15620,15620,0
|
|
20241204,181900,1345823300,15620,15620,15620,15620,1492
|
|
20241204,181800,1345823300,15620,15620,15620,15620,0
|
|
20241204,181700,1345823300,15620,15620,15620,15620,0
|
|
20241204,181600,1345823300,15620,15620,15620,15620,0
|
|
20241204,181500,1345823300,15620,15620,15620,15620,0
|
|
20241204,181400,1345823300,15620,15620,15620,15620,0
|
|
20241204,181300,1345823300,15620,15620,15620,15620,0
|
|
20241204,181200,1345823300,15620,15620,15620,15620,0
|
|
20241204,181100,1345823300,15620,15620,15620,15620,0
|
|
20241204,181000,1345823300,15620,15620,15620,15620,0
|
|
20241204,180900,1345823300,15620,15620,15620,15620,0
|
|
20241204,180800,1345823300,15620,15620,15620,15620,0
|
|
20241204,180700,1345823300,15620,15620,15620,15620,0
|
|
20241204,180600,1345823300,15620,15620,15620,15620,0
|
|
20241204,180500,1345823300,15620,15620,15620,15620,0
|
|
20241204,180400,1345823300,15620,15620,15620,15620,0
|
|
20241204,180300,1345823300,15620,15620,15620,15620,0
|
|
20241204,180200,1345823300,15620,15620,15620,15620,0
|
|
20241204,180100,1345823300,15620,15620,15620,15620,0
|
|
20241204,180000,1345823300,15620,15620,15620,15620,0
|
|
20241204,175900,1345823300,15620,15620,15620,15620,0
|
|
20241204,175800,1345823300,15620,15620,15620,15620,0
|
|
20241204,175700,1345823300,15620,15620,15620,15620,0
|
|
20241204,175600,1345823300,15620,15620,15620,15620,0
|
|
20241204,175500,1345823300,15620,15620,15620,15620,0
|
|
20241204,175400,1345823300,15620,15620,15620,15620,0
|
|
20241204,175300,1345823300,15620,15620,15620,15620,0
|
|
20241204,175200,1345823300,15620,15620,15620,15620,0
|
|
20241204,175100,1345823300,15620,15620,15620,15620,0
|
|
20241204,175000,1345823300,15620,15620,15620,15620,0
|
|
20241204,174900,1345823300,15620,15620,15620,15620,1492
|
|
20241204,174800,1345823300,15620,15620,15620,15620,0
|
|
20241204,174700,1345823300,15620,15620,15620,15620,0
|
|
20241204,174600,1345823300,15620,15620,15620,15620,0
|
|
20241204,174500,1345823300,15620,15620,15620,15620,0
|
|
20241204,174400,1345823300,15620,15620,15620,15620,0
|
|
20241204,174300,1345823300,15620,15620,15620,15620,0
|
|
20241204,174200,1345823300,15620,15620,15620,15620,0
|
|
20241204,174100,1345823300,15620,15620,15620,15620,0
|
|
20241204,174000,1345823300,15620,15620,15620,15620,0
|
|
20241204,173900,1345823300,15620,15620,15620,15620,0
|
|
20241204,173800,1345823300,15620,15620,15620,15620,0
|
|
20241204,173700,1345823300,15620,15620,15620,15620,0
|
|
20241204,173600,1345823300,15620,15620,15620,15620,0
|
|
20241204,173500,1345823300,15620,15620,15620,15620,0
|
|
20241204,173400,1345823300,15620,15620,15620,15620,0
|
|
20241204,173300,1345823300,15620,15620,15620,15620,0
|
|
20241204,173200,1345823300,15620,15620,15620,15620,0
|
|
20241204,173100,1345823300,15620,15620,15620,15620,0
|
|
20241204,173000,1345823300,15620,15620,15620,15620,0
|
|
20241204,172900,1345823300,15620,15620,15620,15620,0
|
|
20241204,172800,1345823300,15620,15620,15620,15620,0
|
|
20241204,172700,1345823300,15620,15620,15620,15620,0
|
|
20241204,172600,1345823300,15620,15620,15620,15620,0
|
|
20241204,172500,1345823300,15620,15620,15620,15620,0
|
|
20241204,172400,1345823300,15620,15620,15620,15620,0
|
|
20241204,172300,1345823300,15620,15620,15620,15620,0
|
|
20241204,172200,1345823300,15620,15620,15620,15620,0
|
|
20241204,172100,1345823300,15620,15620,15620,15620,0
|
|
20241204,172000,1345823300,15620,15620,15620,15620,0
|
|
20241204,171900,1345823300,15620,15620,15620,15620,1492
|
|
20241204,171800,1345823300,15620,15620,15620,15620,0
|
|
20241204,171700,1345823300,15620,15620,15620,15620,0
|
|
20241204,171600,1345823300,15620,15620,15620,15620,0
|
|
20241204,171500,1345823300,15620,15620,15620,15620,0
|
|
20241204,171400,1345823300,15620,15620,15620,15620,0
|
|
20241204,171300,1345823300,15620,15620,15620,15620,0
|
|
20241204,171200,1345823300,15620,15620,15620,15620,0
|
|
20241204,171100,1345823300,15620,15620,15620,15620,0
|
|
20241204,171000,1345823300,15620,15620,15620,15620,0
|
|
20241204,170900,1345823300,15620,15620,15620,15620,0
|
|
20241204,170800,1345823300,15620,15620,15620,15620,0
|
|
20241204,170700,1345823300,15620,15620,15620,15620,0
|
|
20241204,170600,1345823300,15620,15620,15620,15620,0
|
|
20241204,170500,1345823300,15620,15620,15620,15620,0
|
|
20241204,170400,1345823300,15620,15620,15620,15620,0
|
|
20241204,170300,1345823300,15620,15620,15620,15620,0
|
|
20241204,170200,1345823300,15620,15620,15620,15620,0
|
|
20241204,170100,1345823300,15620,15620,15620,15620,0
|
|
20241204,170000,1345823300,15620,15620,15620,15620,0
|
|
20241204,165900,1345823300,15620,15620,15620,15620,0
|
|
20241204,165800,1345823300,15620,15620,15620,15620,0
|
|
20241204,165700,1345823300,15620,15620,15620,15620,0
|
|
20241204,165600,1345823300,15620,15620,15620,15620,0
|
|
20241204,165500,1345823300,15620,15620,15620,15620,0
|
|
20241204,165400,1345823300,15620,15620,15620,15620,0
|
|
20241204,165300,1345823300,15620,15620,15620,15620,0
|
|
20241204,165200,1345823300,15620,15620,15620,15620,0
|
|
20241204,165100,1345823300,15620,15620,15620,15620,0
|
|
20241204,165000,1345823300,15620,15620,15620,15620,0
|
|
20241204,164900,1345823300,15620,15620,15620,15620,1492
|
|
20241204,164800,1345823300,15620,15620,15620,15620,0
|
|
20241204,164700,1345823300,15620,15620,15620,15620,0
|
|
20241204,164600,1345823300,15620,15620,15620,15620,0
|
|
20241204,164500,1345823300,15620,15620,15620,15620,0
|
|
20241204,164400,1345823300,15620,15620,15620,15620,0
|
|
20241204,164300,1345823300,15620,15620,15620,15620,0
|
|
20241204,164200,1345823300,15620,15620,15620,15620,0
|
|
20241204,164100,1345823300,15620,15620,15620,15620,0
|
|
20241204,164000,1345823300,15620,15620,15620,15620,0
|
|
20241204,163900,1345823300,15620,15620,15620,15620,0
|
|
20241204,163800,1345823300,15620,15620,15620,15620,0
|
|
20241204,163700,1345823300,15620,15620,15620,15620,0
|
|
20241204,163600,1345823300,15620,15620,15620,15620,0
|
|
20241204,163500,1345823300,15620,15620,15620,15620,0
|
|
20241204,163400,1345823300,15620,15620,15620,15620,0
|
|
20241204,163300,1345823300,15620,15620,15620,15620,0
|
|
20241204,163200,1345823300,15620,15620,15620,15620,0
|
|
20241204,163100,1345823300,15620,15620,15620,15620,0
|
|
20241204,163000,1345823300,15620,15620,15620,15620,0
|
|
20241204,162900,1345823300,15620,15620,15620,15620,0
|
|
20241204,162800,1345823300,15620,15620,15620,15620,0
|
|
20241204,162700,1345823300,15620,15620,15620,15620,0
|
|
20241204,162600,1345823300,15620,15620,15620,15620,0
|
|
20241204,162500,1345823300,15620,15620,15620,15620,0
|
|
20241204,162400,1345823300,15620,15620,15620,15620,0
|
|
20241204,162300,1345823300,15620,15620,15620,15620,0
|
|
20241204,162200,1345823300,15620,15620,15620,15620,0
|
|
20241204,162100,1345823300,15620,15620,15620,15620,0
|
|
20241204,162000,1345823300,15620,15620,15620,15620,0
|
|
20241204,161900,1345823300,15620,15620,15620,15620,1492
|
|
20241204,161800,1345823300,15620,15620,15620,15620,0
|
|
20241204,161700,1345823300,15620,15620,15620,15620,0
|
|
20241204,161600,1345823300,15620,15620,15620,15620,0
|
|
20241204,161500,1345823300,15620,15620,15620,15620,0
|
|
20241204,161400,1345823300,15620,15620,15620,15620,0
|
|
20241204,161300,1345823300,15620,15620,15620,15620,0
|
|
20241204,161200,1345823300,15620,15620,15620,15620,0
|
|
20241204,161100,1345823300,15620,15620,15620,15620,0
|
|
20241204,161000,1345823300,15620,15620,15620,15620,0
|
|
20241204,160900,1345823300,15620,15620,15620,15620,0
|
|
20241204,160800,1345823300,15620,15620,15620,15620,0
|
|
20241204,160700,1345823300,15620,15620,15620,15620,0
|
|
20241204,160600,1345823300,15620,15620,15620,15620,0
|
|
20241204,160500,1345823300,15620,15620,15620,15620,0
|
|
20241204,160400,1345823300,15620,15620,15620,15620,0
|
|
20241204,160300,1345823300,15620,15620,15620,15620,0
|
|
20241204,160200,1345823300,15620,15620,15620,15620,0
|
|
20241204,160100,1345823300,15620,15620,15620,15620,0
|
|
20241204,160000,1345823300,15620,15620,15620,15620,0
|
|
20241204,155900,1345823300,15620,15620,15620,15620,0
|
|
20241204,155800,1345823300,15620,15620,15620,15620,0
|
|
20241204,155700,1345823300,15620,15620,15620,15620,0
|
|
20241204,155600,1345823300,15620,15620,15620,15620,0
|
|
20241204,155500,1345823300,15620,15620,15620,15620,0
|
|
20241204,155400,1345823300,15620,15620,15620,15620,0
|
|
20241204,155300,1345823300,15620,15620,15620,15620,0
|
|
20241204,155200,1345823300,15620,15620,15620,15620,0
|
|
20241204,155100,1345823300,15620,15620,15620,15620,0
|
|
20241204,155000,1345823300,15620,15620,15620,15620,0
|
|
20241204,154900,1345823300,15620,15620,15620,15620,1492
|
|
20241204,154800,1345823300,15620,15620,15620,15620,0
|
|
20241204,154700,1345823300,15620,15620,15620,15620,0
|
|
20241204,154600,1345823300,15620,15620,15620,15620,0
|
|
20241204,154500,1345823300,15620,15620,15620,15620,0
|
|
20241204,154400,1345823300,15620,15620,15620,15620,0
|
|
20241204,154300,1345823300,15620,15620,15620,15620,0
|
|
20241204,154200,1345823300,15620,15620,15620,15620,0
|
|
20241204,154100,1345823300,15620,15620,15620,15620,0
|
|
20241204,154000,1345823300,15620,15620,15620,15620,0
|
|
20241204,153900,1345823300,15620,15620,15620,15620,0
|
|
20241204,153800,1345823300,15620,15620,15620,15620,0
|
|
20241204,153700,1345823300,15620,15620,15620,15620,0
|
|
20241204,153600,1345823300,15620,15620,15620,15620,0
|
|
20241204,153500,1345823300,15620,15620,15620,15620,0
|
|
20241204,153400,1345823300,15620,15620,15620,15620,0
|
|
20241204,153300,1345823300,15620,15620,15620,15620,0
|
|
20241204,153200,1345823300,15620,15620,15620,15620,0
|
|
20241204,153100,1345823300,15620,15620,15620,15620,0
|
|
20241204,153000,1345823300,15620,15620,15620,15620,1492
|
|
20241204,152900,1322518260,15700,15700,15700,15700,0
|
|
20241204,152800,1322518260,15700,15700,15700,15700,0
|
|
20241204,152700,1322518260,15700,15700,15700,15700,0
|
|
20241204,152600,1322518260,15700,15700,15700,15700,0
|
|
20241204,152500,1322518260,15700,15700,15700,15700,0
|
|
20241204,152400,1322518260,15700,15700,15700,15700,0
|
|
20241204,152300,1322518260,15700,15700,15700,15700,0
|
|
20241204,152200,1322518260,15700,15700,15700,15700,0
|
|
20241204,152100,1322518260,15700,15700,15700,15700,0
|
|
20241204,152000,1322518260,15700,15700,15700,15700,0
|
|
20241204,151900,1322518260,15700,15650,15700,15650,6
|
|
20241204,151800,1322424160,15660,15670,15670,15660,104
|
|
20241204,151700,1320794500,15680,15680,15680,15680,2
|
|
20241204,151600,1320763140,15700,15700,15700,15700,300
|
|
20241204,151500,1316053140,15690,15690,15700,15650,570
|
|
20241204,151400,1307113640,15690,15690,15690,15690,0
|
|
20241204,151300,1307113640,15690,15700,15700,15690,588
|
|
20241204,151200,1297882910,15700,15700,15700,15690,376
|
|
20241204,151100,1291979850,15700,15640,15700,15640,600
|
|
20241204,151000,1282569770,15660,15640,15660,15630,228
|
|
20241204,150900,1279003660,15640,15660,15660,15630,315
|
|
20241204,150800,1274076750,15660,15660,15660,15640,98
|
|
20241204,150700,1272542100,15660,15660,15660,15650,81
|
|
20241204,150600,1271273940,15650,15630,15650,15630,119
|
|
20241204,150500,1269412750,15640,15640,15640,15640,100
|
|
20241204,150400,1267848750,15640,15640,15640,15630,22
|
|
20241204,150300,1267504680,15640,15640,15640,15630,232
|
|
20241204,150200,1263876480,15640,15640,15640,15630,250
|
|
20241204,150100,1259966970,15640,15630,15640,15630,130
|
|
20241204,150000,1257934070,15630,15630,15630,15630,0
|
|
20241204,145900,1257934070,15630,15630,15630,15630,36
|
|
20241204,145800,1257371390,15630,15690,15690,15630,40
|
|
20241204,145700,1256745090,15700,15700,15700,15700,1
|
|
20241204,145600,1256729390,15670,15680,15680,15670,94
|
|
20241204,145500,1255255840,15670,15670,15670,15670,0
|
|
20241204,145400,1255255840,15670,15690,15690,15670,2
|
|
20241204,145300,1255224480,15700,15700,15700,15700,1236
|
|
20241204,145200,1235819280,15700,15710,15710,15700,58
|
|
20241204,145100,1234908640,15710,15710,15710,15710,0
|
|
20241204,145000,1234908640,15710,15720,15720,15710,16
|
|
20241204,144900,1234657250,15730,15740,15740,15730,59
|
|
20241204,144800,1233728600,15730,15720,15730,15720,33
|
|
20241204,144700,1233209540,15720,15710,15720,15710,7
|
|
20241204,144600,1233099520,15710,15710,15710,15710,1
|
|
20241204,144500,1233083810,15720,15690,15720,15690,16
|
|
20241204,144400,1232832710,15690,15730,15730,15690,90
|
|
20241204,144300,1231420450,15710,15710,15710,15690,15
|
|
20241204,144200,1231185000,15690,15690,15690,15690,28
|
|
20241204,144100,1230745680,15690,15690,15690,15690,3
|
|
20241204,144000,1230698610,15710,15690,15710,15690,114
|
|
20241204,143900,1228908570,15690,15680,15690,15680,175
|
|
20241204,143800,1226163580,15680,15680,15680,15680,3
|
|
20241204,143700,1226116540,15680,15680,15680,15680,0
|
|
20241204,143600,1226116540,15680,15690,15690,15680,98
|
|
20241204,143500,1224579870,15690,15620,15690,15620,96
|
|
20241204,143400,1223076040,15600,15600,15600,15600,3
|
|
20241204,143300,1223029240,15600,15600,15600,15600,40
|
|
20241204,143200,1222405240,15590,15590,15590,15590,0
|
|
20241204,143100,1222405240,15590,15590,15590,15590,0
|
|
20241204,143000,1222405240,15590,15590,15590,15590,0
|
|
20241204,142900,1222405240,15590,15590,15590,15590,0
|
|
20241204,142800,1222405240,15590,15570,15680,15570,362
|
|
20241204,142700,1216767690,15570,15580,15610,15570,224
|
|
20241204,142600,1213272910,15580,15580,15580,15580,0
|
|
20241204,142500,1213272910,15580,15600,15600,15580,3
|
|
20241204,142400,1213226150,15600,15590,15600,15590,10
|
|
20241204,142300,1213070190,15590,15590,15590,15590,74
|
|
20241204,142200,1211916530,15590,15590,15590,15590,0
|
|
20241204,142100,1211916530,15590,15590,15590,15590,0
|
|
20241204,142000,1211916530,15590,15590,15590,15590,0
|
|
20241204,141900,1211916530,15590,15540,15590,15540,70
|
|
20241204,141800,1210828230,15590,15530,15590,15530,92
|
|
20241204,141700,1209397190,15520,15520,15520,15520,0
|
|
20241204,141600,1209397190,15520,15520,15520,15520,0
|
|
20241204,141500,1209397190,15520,15520,15520,15520,67
|
|
20241204,141400,1208357350,15520,15520,15520,15520,2
|
|
20241204,141300,1208326310,15520,15520,15520,15520,5
|
|
20241204,141200,1208248710,15510,15520,15520,15510,8
|
|
20241204,141100,1208124610,15500,15510,15520,15500,829
|
|
20241204,141000,1195269400,15510,15500,15510,15500,739
|
|
20241204,140900,1183814480,15500,15530,15530,15500,1079
|
|
20241204,140800,1167075000,15520,15540,15540,15520,200
|
|
20241204,140700,1163969240,15540,15550,15550,15540,50
|
|
20241204,140600,1163191890,15550,15550,15550,15550,48
|
|
20241204,140500,1162445490,15530,15530,15530,15530,0
|
|
20241204,140400,1162445490,15530,15530,15530,15530,0
|
|
20241204,140300,1162445490,15530,15570,15570,15530,186
|
|
20241204,140200,1159555180,15570,15570,15570,15570,1
|
|
20241204,140100,1159539610,15570,15570,15580,15550,33
|
|
20241204,140000,1159025790,15550,15560,15560,15550,11
|
|
20241204,135900,1158854720,15570,15570,15570,15570,64
|
|
20241204,135800,1157858240,15570,15570,15570,15570,0
|
|
20241204,135700,1157858240,15570,15570,15570,15570,0
|
|
20241204,135600,1157858240,15570,15560,15570,15550,130
|
|
20241204,135500,1155834270,15570,15570,15570,15570,1
|
|
20241204,135400,1155818700,15560,15560,15560,15560,32
|
|
20241204,135300,1155320780,15550,15550,15550,15550,7
|
|
20241204,135200,1155211930,15560,15560,15560,15560,30
|
|
20241204,135100,1154745130,15530,15530,15530,15530,18
|
|
20241204,135000,1154465590,15530,15540,15540,15530,255
|
|
20241204,134900,1150504410,15550,15550,15550,15540,101
|
|
20241204,134800,1148934200,15560,15560,15560,15560,23
|
|
20241204,134700,1148576320,15570,15570,15570,15570,0
|
|
20241204,134600,1148576320,15570,15570,15570,15570,5
|
|
20241204,134500,1148498470,15600,15600,15600,15600,40
|
|
20241204,134400,1147874470,15570,15570,15570,15570,3
|
|
20241204,134300,1147827760,15570,15570,15570,15570,5
|
|
20241204,134200,1147749910,15560,15570,15570,15560,45
|
|
20241204,134100,1147049510,15580,15580,15580,15580,15
|
|
20241204,134000,1146815810,15590,15610,15610,15590,293
|
|
20241204,133900,1142242710,15610,15610,15610,15610,2
|
|
20241204,133800,1142211490,15610,15640,15640,15610,829
|
|
20241204,133700,1129246540,15690,15690,15690,15690,35
|
|
20241204,133600,1128697390,15700,15700,15700,15700,2
|
|
20241204,133500,1128665990,15610,15690,15690,15610,325
|
|
20241204,133400,1123571380,15690,15620,15690,15620,12
|
|
20241204,133300,1123383590,15610,15610,15610,15610,0
|
|
20241204,133200,1123383590,15610,15610,15610,15610,5
|
|
20241204,133100,1123305540,15600,15600,15600,15600,0
|
|
20241204,133000,1123305540,15600,15600,15600,15600,0
|
|
20241204,132900,1123305540,15600,15600,15600,15600,0
|
|
20241204,132800,1123305540,15600,15600,15600,15600,0
|
|
20241204,132700,1123305540,15600,15600,15600,15600,5
|
|
20241204,132600,1123227540,15590,15590,15590,15590,0
|
|
20241204,132500,1123227540,15590,15590,15590,15590,0
|
|
20241204,132400,1123227540,15590,15610,15610,15590,126
|
|
20241204,132300,1121262530,15600,15600,15600,15600,0
|
|
20241204,132200,1121262530,15600,15670,15670,15600,229
|
|
20241204,132100,1117679770,15670,15690,15690,15670,63
|
|
20241204,132000,1116691900,15700,15700,15700,15700,22
|
|
20241204,131900,1116346500,15710,15710,15710,15710,0
|
|
20241204,131800,1116346500,15710,15710,15710,15710,6
|
|
20241204,131700,1116252240,15710,15740,15740,15710,90
|
|
20241204,131600,1114837320,15740,15730,15740,15730,2
|
|
20241204,131500,1114805850,15740,15740,15740,15740,14
|
|
20241204,131400,1114585490,15750,15770,15770,15750,374
|
|
20241204,131300,1108694270,15770,15770,15770,15770,12
|
|
20241204,131200,1108505030,15770,15770,15770,15770,28
|
|
20241204,131100,1108063470,15770,15780,15780,15770,49
|
|
20241204,131000,1107290570,15810,15810,15810,15810,0
|
|
20241204,130900,1107290570,15810,15810,15810,15810,0
|
|
20241204,130800,1107290570,15810,15810,15810,15810,0
|
|
20241204,130700,1107290570,15810,15810,15810,15810,0
|
|
20241204,130600,1107290570,15810,15810,15810,15810,0
|
|
20241204,130500,1107290570,15810,15810,15810,15810,10
|
|
20241204,130400,1107132470,15800,15800,15800,15800,0
|
|
20241204,130300,1107132470,15800,15800,15800,15800,23
|
|
20241204,130200,1106769070,15800,15780,15800,15780,1240
|
|
20241204,130100,1087191750,15780,15780,15780,15780,100
|
|
20241204,130000,1085613750,15750,15770,15780,15740,475
|
|
20241204,125900,1078119540,15770,15770,15770,15770,66
|
|
20241204,125800,1077078720,15770,15780,15780,15770,72
|
|
20241204,125700,1075943270,15780,15740,15780,15740,17
|
|
20241204,125600,1075675500,15740,15740,15740,15740,20
|
|
20241204,125500,1075360700,15730,15730,15730,15730,114
|
|
20241204,125400,1073567480,15730,15730,15730,15730,45
|
|
20241204,125300,1072859630,15750,15780,15780,15750,62
|
|
20241204,125200,1071882740,15790,15750,15790,15720,966
|
|
20241204,125100,1056661620,15690,15740,15740,15690,28
|
|
20241204,125000,1056222250,15740,15730,15740,15680,480
|
|
20241204,124900,1048669390,15660,15660,15660,15660,0
|
|
20241204,124800,1048669390,15660,15660,15660,15660,0
|
|
20241204,124700,1048669390,15660,15660,15660,15660,0
|
|
20241204,124600,1048669390,15660,15660,15660,15660,0
|
|
20241204,124500,1048669390,15660,15660,15660,15660,1
|
|
20241204,124400,1048653730,15660,15660,15660,15660,0
|
|
20241204,124300,1048653730,15660,15660,15660,15660,1
|
|
20241204,124200,1048638070,15650,15650,15650,15650,0
|
|
20241204,124100,1048638070,15650,15650,15650,15650,0
|
|
20241204,124000,1048638070,15650,15640,15650,15640,30
|
|
20241204,123900,1048168630,15640,15650,15650,15600,2513
|
|
20241204,123800,1008860820,15750,15750,15750,15750,1
|
|
20241204,123700,1008845070,15710,15650,15710,15650,643
|
|
20241204,123600,998758320,15660,15660,15660,15660,10
|
|
20241204,123500,998601720,15680,15680,15680,15680,366
|
|
20241204,123400,992862840,15680,15680,15680,15680,9
|
|
20241204,123300,992721720,15690,15690,15690,15690,0
|
|
20241204,123200,992721720,15690,15690,15690,15690,11
|
|
20241204,123100,992549130,15700,15700,15700,15700,0
|
|
20241204,123000,992549130,15700,15700,15700,15700,0
|
|
20241204,122900,992549130,15700,15700,15700,15700,0
|
|
20241204,122800,992549130,15700,15700,15700,15700,0
|
|
20241204,122700,992549130,15700,15700,15700,15700,2
|
|
20241204,122600,992517730,15620,15620,15620,15620,199
|
|
20241204,122500,989409350,15700,15700,15700,15700,20
|
|
20241204,122400,989095350,15620,15620,15620,15620,10
|
|
20241204,122300,988939150,15700,15660,15700,15660,21
|
|
20241204,122200,988610130,15660,15660,15660,15660,49
|
|
20241204,122100,987842790,15660,15660,15660,15660,1
|
|
20241204,122000,987827130,15660,15660,15670,15660,22
|
|
20241204,121900,987482510,15710,15710,15710,15710,0
|
|
20241204,121800,987482510,15710,15710,15710,15710,0
|
|
20241204,121700,987482510,15710,15710,15710,15710,0
|
|
20241204,121600,987482510,15710,15710,15710,15710,3
|
|
20241204,121500,987435380,15710,15710,15710,15710,28
|
|
20241204,121400,986995500,15710,15710,15710,15710,5
|
|
20241204,121300,986916950,15710,15630,15710,15630,655
|
|
20241204,121200,976640520,15610,15610,15610,15610,0
|
|
20241204,121100,976640520,15610,15610,15610,15610,0
|
|
20241204,121000,976640520,15610,15610,15610,15610,0
|
|
20241204,120900,976640520,15610,15610,15610,15570,47
|
|
20241204,120800,975907850,15620,15620,15620,15620,0
|
|
20241204,120700,975907850,15620,15620,15620,15620,1
|
|
20241204,120600,975892230,15620,15610,15620,15610,39
|
|
20241204,120500,975283140,15610,15610,15610,15560,32
|
|
20241204,120400,974784720,15610,15610,15610,15610,65
|
|
20241204,120300,973770070,15610,15620,15620,15610,18
|
|
20241204,120200,973488990,15620,15620,15620,15620,0
|
|
20241204,120100,973488990,15620,15610,15620,15610,200
|
|
20241204,120000,970366900,15610,15600,15610,15540,300
|
|
20241204,115900,965699800,15600,15600,15600,15590,7
|
|
20241204,115800,965590650,15600,15600,15600,15600,25
|
|
20241204,115700,965200650,15600,15600,15600,15600,27
|
|
20241204,115600,964779450,15650,15650,15650,15650,0
|
|
20241204,115500,964779450,15650,15650,15650,15630,83
|
|
20241204,115400,963481600,15660,15660,15660,15660,8
|
|
20241204,115300,963356320,15650,15670,15670,15650,101
|
|
20241204,115200,961773670,15650,15650,15650,15650,0
|
|
20241204,115100,961773670,15650,15620,15650,15620,484
|
|
20241204,115000,954207690,15610,15590,15610,15550,138
|
|
20241204,114900,952056200,15530,15530,15530,15530,0
|
|
20241204,114800,952056200,15530,15540,15550,15530,327
|
|
20241204,114700,946975200,15530,15530,15530,15530,0
|
|
20241204,114600,946975200,15530,15530,15530,15530,0
|
|
20241204,114500,946975200,15530,15530,15600,15520,42
|
|
20241204,114400,946322410,15520,15590,15590,15520,201
|
|
20241204,114300,943188890,15590,15590,15590,15590,8
|
|
20241204,114200,943064170,15610,15570,15610,15570,41
|
|
20241204,114100,942424510,15570,15560,15570,15560,10
|
|
20241204,114000,942268900,15540,15540,15540,15540,2
|
|
20241204,113900,942237820,15520,15520,15520,15510,156
|
|
20241204,113800,939816860,15510,15510,15510,15510,0
|
|
20241204,113700,939816860,15510,15510,15510,15510,0
|
|
20241204,113600,939816860,15510,15590,15590,15510,41
|
|
20241204,113500,939177750,15590,15530,15590,15520,138
|
|
20241204,113400,937030030,15520,15530,15530,15520,181
|
|
20241204,113300,934220830,15520,15610,15610,15510,1301
|
|
20241204,113200,913998490,15640,15640,15640,15640,10
|
|
20241204,113100,913842090,15610,15620,15620,15610,71
|
|
20241204,113000,912733720,15620,15630,15630,15620,156
|
|
20241204,112900,910296790,15630,15630,15630,15630,10
|
|
20241204,112800,910140490,15620,15630,15630,15620,202
|
|
20241204,112700,906983350,15630,15620,15630,15620,74
|
|
20241204,112600,905827210,15610,15610,15610,15610,62
|
|
20241204,112500,904859390,15570,15570,15570,15570,0
|
|
20241204,112400,904859390,15570,15610,15610,15570,95
|
|
20241204,112300,903379840,15570,15570,15570,15570,26
|
|
20241204,112200,902975020,15550,15550,15550,15550,0
|
|
20241204,112100,902975020,15550,15550,15550,15550,0
|
|
20241204,112000,902975020,15550,15550,15550,15550,0
|
|
20241204,111900,902975020,15550,15550,15550,15550,30
|
|
20241204,111800,902508520,15580,15560,15580,15560,67
|
|
20241204,111700,901465040,15580,15580,15580,15570,100
|
|
20241204,111600,899907430,15690,15690,15690,15690,0
|
|
20241204,111500,899907430,15690,15600,15690,15580,875
|
|
20241204,111400,886268040,15600,15600,15600,15600,26
|
|
20241204,111300,885862440,15600,15600,15600,15600,2
|
|
20241204,111200,885831240,15590,15690,15690,15590,52
|
|
20241204,111100,885018360,15590,15590,15590,15590,5
|
|
20241204,111000,884940410,15590,15630,15630,15590,751
|
|
20241204,110900,873215780,15640,15640,15640,15640,7
|
|
20241204,110800,873106300,15630,15630,15630,15630,0
|
|
20241204,110700,873106300,15630,15630,15630,15630,0
|
|
20241204,110600,873106300,15630,15640,15640,15630,296
|
|
20241204,110500,868478500,15650,15680,15680,15650,297
|
|
20241204,110400,863829450,15700,15700,15700,15700,0
|
|
20241204,110300,863829450,15700,15700,15700,15700,8
|
|
20241204,110200,863703850,15700,15700,15700,15700,58
|
|
20241204,110100,862793250,15700,15700,15700,15700,2
|
|
20241204,110000,862761850,15650,15680,15680,15650,63
|
|
20241204,105900,861775650,15700,15700,15700,15700,0
|
|
20241204,105800,861775650,15700,15700,15700,15700,2
|
|
20241204,105700,861744250,15680,15670,15680,15670,92
|
|
20241204,105600,860302270,15670,15670,15670,15670,0
|
|
20241204,105500,860302270,15670,15650,15670,15650,560
|
|
20241204,105400,851528270,15650,15660,15660,15650,240
|
|
20241204,105300,847770270,15670,15690,15690,15660,83
|
|
20241204,105200,846470030,15670,15720,15720,15670,346
|
|
20241204,105100,841045080,15700,15760,15760,15700,18
|
|
20241204,105000,840762420,15760,15760,15760,15760,1
|
|
20241204,104900,840746660,15760,15760,15760,15760,1
|
|
20241204,104800,840730900,15700,15700,15700,15700,0
|
|
20241204,104700,840730900,15700,15700,15700,15700,0
|
|
20241204,104600,840730900,15700,15700,15700,15700,203
|
|
20241204,104500,837543800,15700,15700,15700,15700,0
|
|
20241204,104400,837543800,15700,15690,15700,15690,118
|
|
20241204,104300,835691810,15680,15690,15690,15680,28
|
|
20241204,104200,835252650,15690,15690,15690,15690,102
|
|
20241204,104100,833652270,15700,15700,15700,15700,1
|
|
20241204,104000,833636570,15700,15700,15700,15700,0
|
|
20241204,103900,833636570,15700,15700,15700,15700,0
|
|
20241204,103800,833636570,15700,15690,15700,15690,10
|
|
20241204,103700,833479620,15700,15700,15700,15700,0
|
|
20241204,103600,833479620,15700,15700,15700,15700,0
|
|
20241204,103500,833479620,15700,15690,15700,15690,24
|
|
20241204,103400,833103040,15700,15630,15700,15630,10
|
|
20241204,103300,832946620,15630,15610,15630,15610,153
|
|
20241204,103200,830555250,15630,15630,15630,15630,1
|
|
20241204,103100,830539620,15630,15630,15630,15620,7
|
|
20241204,103000,830430220,15640,15650,15670,15620,496
|
|
20241204,102900,822675110,15660,15660,15660,15660,29
|
|
20241204,102800,822220970,15670,15700,15700,15670,201
|
|
20241204,102700,819068690,15700,15700,15700,15700,249
|
|
20241204,102600,815159390,15700,15700,15700,15700,0
|
|
20241204,102500,815159390,15700,15710,15710,15700,3
|
|
20241204,102400,815112280,15700,15700,15710,15700,182
|
|
20241204,102300,812254860,15700,15690,15700,15680,24
|
|
20241204,102200,811878160,15700,15690,15700,15690,17
|
|
20241204,102100,811611330,15670,15670,15670,15670,20
|
|
20241204,102000,811297930,15690,15680,15690,15680,177
|
|
20241204,101900,808521300,15670,15680,15680,15670,125
|
|
20241204,101800,806561630,15680,15680,15680,15680,0
|
|
20241204,101700,806561630,15680,15700,15700,15680,404
|
|
20241204,101600,800221870,15700,15700,15700,15700,16
|
|
20241204,101500,799970670,15710,15700,15710,15700,168
|
|
20241204,101400,797333060,15710,15770,15770,15700,510
|
|
20241204,101300,789323030,15710,15730,15730,15710,180
|
|
20241204,101200,786493190,15730,15770,15770,15730,237
|
|
20241204,101100,782756260,15770,15760,15770,15760,10
|
|
20241204,101000,782598630,15720,15730,15730,15720,87
|
|
20241204,100900,781230780,15760,15760,15760,15760,10
|
|
20241204,100800,781073180,15760,15760,15760,15760,0
|
|
20241204,100700,781073180,15760,15760,15760,15760,503
|
|
20241204,100600,773145900,15760,15760,15760,15760,2
|
|
20241204,100500,773114380,15710,15710,15710,15710,1
|
|
20241204,100400,773098670,15740,15750,15750,15740,82
|
|
20241204,100300,771807270,15750,15750,15750,15740,96
|
|
20241204,100200,770295280,15750,15720,15750,15700,159
|
|
20241204,100100,767798170,15760,15760,15760,15760,50
|
|
20241204,100000,767010170,15760,15760,15760,15760,9
|
|
20241204,095900,766868330,15760,15760,15760,15760,6
|
|
20241204,095800,766773770,15700,15700,15700,15700,100
|
|
20241204,095700,765203770,15700,15710,15710,15700,1032
|
|
20241204,095600,749001310,15770,15760,15770,15760,93
|
|
20241204,095500,747535550,15700,15700,15700,15700,311
|
|
20241204,095400,742652850,15750,15750,15750,15750,8
|
|
20241204,095300,742526850,15760,15770,15770,15760,6
|
|
20241204,095200,742432280,15700,15700,15700,15700,42
|
|
20241204,095100,741772880,15700,15680,15700,15670,124
|
|
20241204,095000,739826980,15610,15610,15610,15610,129
|
|
20241204,094900,737813290,15650,15680,15680,15650,60
|
|
20241204,094800,736874200,15680,15680,15680,15680,2
|
|
20241204,094700,736842840,15680,15680,15680,15680,145
|
|
20241204,094600,734569240,15650,15590,15650,15580,626
|
|
20241204,094500,724791090,15630,15540,15630,15540,112
|
|
20241204,094400,723046220,15580,15590,15590,15300,4879
|
|
20241204,094300,647476730,15580,15580,15590,15580,527
|
|
20241204,094200,639264410,15590,15610,15620,15580,545
|
|
20241204,094100,630762050,15650,15720,15720,15650,1236
|
|
20241204,094000,611354000,15800,15810,15810,15720,664
|
|
20241204,093900,600910250,15740,15740,15740,15740,1
|
|
20241204,093800,600894510,15740,15740,15740,15740,0
|
|
20241204,093700,600894510,15740,15760,15760,15740,843
|
|
20241204,093600,587618670,15760,15780,15780,15760,2013
|
|
20241204,093500,555878920,15790,15790,15790,15790,640
|
|
20241204,093400,545773320,15790,15860,15860,15790,3272
|
|
20241204,093300,494048060,15850,15850,15850,15850,0
|
|
20241204,093200,494048060,15850,15880,15880,15850,208
|
|
20241204,093100,490746750,15880,15880,15880,15870,279
|
|
20241204,093000,486316380,15870,15870,15870,15870,13
|
|
20241204,092900,486110070,15850,15850,15850,15850,31
|
|
20241204,092800,485618720,15850,15870,15940,15850,1195
|
|
20241204,092700,466629300,15810,15830,15830,15810,33
|
|
20241204,092600,466107090,15800,15800,15800,15800,152
|
|
20241204,092500,463705490,15790,15820,15820,15780,1671
|
|
20241204,092400,437297980,15820,15870,15870,15820,2035
|
|
20241204,092300,405097280,15870,15820,15890,15820,523
|
|
20241204,092200,396787290,15820,15840,15840,15820,667
|
|
20241204,092100,386229120,15840,15830,15840,15820,103
|
|
20241204,092000,384599020,15820,15830,15840,15810,2173
|
|
20241204,091900,350225570,15830,15850,15850,15830,841
|
|
20241204,091800,336902360,15850,15880,15900,15850,1301
|
|
20241204,091700,316265850,15900,15900,15900,15900,510
|
|
20241204,091600,308156850,15970,15890,15970,15860,481
|
|
20241204,091500,300507770,15940,15950,15950,15900,830
|
|
20241204,091400,287294940,15940,16020,16020,15940,1848
|
|
20241204,091300,257793140,15980,16020,16020,15980,452
|
|
20241204,091200,250558250,16020,16050,16050,16020,524
|
|
20241204,091100,242149710,16020,16000,16130,16000,171
|
|
20241204,091000,239413350,16000,16130,16130,16000,2095
|
|
20241204,090900,205830340,16130,16110,16130,16110,31
|
|
20241204,090800,205330800,16020,16030,16030,16010,510
|
|
20241204,090700,197161010,16030,16040,16140,16020,265
|
|
20241204,090600,192914750,16030,16030,16030,16030,0
|
|
20241204,090500,192914750,16030,16030,16030,16020,284
|
|
20241204,090400,188363960,16020,16020,16090,16010,1360
|
|
20241204,090300,166548640,16010,15940,16020,15800,2098
|
|
20241204,090200,133175080,15940,15900,15940,15770,986
|
|
20241204,090100,117553640,15740,16040,16040,15500,4228
|
|
20241204,090000,51207920,15920,16070,16070,15920,3194
|