772 lines
40 KiB
CSV
772 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,214900,908774660,15610,15610,15610,15610,1013
|
|
20241205,214800,908774660,15610,15610,15610,15610,0
|
|
20241205,214700,908774660,15610,15610,15610,15610,0
|
|
20241205,214600,908774660,15610,15610,15610,15610,0
|
|
20241205,214500,908774660,15610,15610,15610,15610,0
|
|
20241205,214400,908774660,15610,15610,15610,15610,0
|
|
20241205,214300,908774660,15610,15610,15610,15610,0
|
|
20241205,214200,908774660,15610,15610,15610,15610,0
|
|
20241205,214100,908774660,15610,15610,15610,15610,0
|
|
20241205,214000,908774660,15610,15610,15610,15610,0
|
|
20241205,213900,908774660,15610,15610,15610,15610,0
|
|
20241205,213800,908774660,15610,15610,15610,15610,0
|
|
20241205,213700,908774660,15610,15610,15610,15610,0
|
|
20241205,213600,908774660,15610,15610,15610,15610,0
|
|
20241205,213500,908774660,15610,15610,15610,15610,0
|
|
20241205,213400,908774660,15610,15610,15610,15610,0
|
|
20241205,213300,908774660,15610,15610,15610,15610,0
|
|
20241205,213200,908774660,15610,15610,15610,15610,0
|
|
20241205,213100,908774660,15610,15610,15610,15610,0
|
|
20241205,213000,908774660,15610,15610,15610,15610,0
|
|
20241205,212900,908774660,15610,15610,15610,15610,0
|
|
20241205,212800,908774660,15610,15610,15610,15610,0
|
|
20241205,212700,908774660,15610,15610,15610,15610,0
|
|
20241205,212600,908774660,15610,15610,15610,15610,0
|
|
20241205,212500,908774660,15610,15610,15610,15610,0
|
|
20241205,212400,908774660,15610,15610,15610,15610,0
|
|
20241205,212300,908774660,15610,15610,15610,15610,0
|
|
20241205,212200,908774660,15610,15610,15610,15610,0
|
|
20241205,212100,908774660,15610,15610,15610,15610,0
|
|
20241205,212000,908774660,15610,15610,15610,15610,0
|
|
20241205,211900,908774660,15610,15610,15610,15610,1013
|
|
20241205,211800,908774660,15610,15610,15610,15610,0
|
|
20241205,211700,908774660,15610,15610,15610,15610,0
|
|
20241205,211600,908774660,15610,15610,15610,15610,0
|
|
20241205,211500,908774660,15610,15610,15610,15610,0
|
|
20241205,211400,908774660,15610,15610,15610,15610,0
|
|
20241205,211300,908774660,15610,15610,15610,15610,0
|
|
20241205,211200,908774660,15610,15610,15610,15610,0
|
|
20241205,211100,908774660,15610,15610,15610,15610,0
|
|
20241205,211000,908774660,15610,15610,15610,15610,0
|
|
20241205,210900,908774660,15610,15610,15610,15610,0
|
|
20241205,210800,908774660,15610,15610,15610,15610,0
|
|
20241205,210700,908774660,15610,15610,15610,15610,0
|
|
20241205,210600,908774660,15610,15610,15610,15610,0
|
|
20241205,210500,908774660,15610,15610,15610,15610,0
|
|
20241205,210400,908774660,15610,15610,15610,15610,0
|
|
20241205,210300,908774660,15610,15610,15610,15610,0
|
|
20241205,210200,908774660,15610,15610,15610,15610,0
|
|
20241205,210100,908774660,15610,15610,15610,15610,0
|
|
20241205,210000,908774660,15610,15610,15610,15610,0
|
|
20241205,205900,908774660,15610,15610,15610,15610,0
|
|
20241205,205800,908774660,15610,15610,15610,15610,0
|
|
20241205,205700,908774660,15610,15610,15610,15610,0
|
|
20241205,205600,908774660,15610,15610,15610,15610,0
|
|
20241205,205500,908774660,15610,15610,15610,15610,0
|
|
20241205,205400,908774660,15610,15610,15610,15610,0
|
|
20241205,205300,908774660,15610,15610,15610,15610,0
|
|
20241205,205200,908774660,15610,15610,15610,15610,0
|
|
20241205,205100,908774660,15610,15610,15610,15610,0
|
|
20241205,205000,908774660,15610,15610,15610,15610,0
|
|
20241205,204900,908774660,15610,15610,15610,15610,1013
|
|
20241205,204800,908774660,15610,15610,15610,15610,0
|
|
20241205,204700,908774660,15610,15610,15610,15610,0
|
|
20241205,204600,908774660,15610,15610,15610,15610,0
|
|
20241205,204500,908774660,15610,15610,15610,15610,0
|
|
20241205,204400,908774660,15610,15610,15610,15610,0
|
|
20241205,204300,908774660,15610,15610,15610,15610,0
|
|
20241205,204200,908774660,15610,15610,15610,15610,0
|
|
20241205,204100,908774660,15610,15610,15610,15610,0
|
|
20241205,204000,908774660,15610,15610,15610,15610,0
|
|
20241205,203900,908774660,15610,15610,15610,15610,0
|
|
20241205,203800,908774660,15610,15610,15610,15610,0
|
|
20241205,203700,908774660,15610,15610,15610,15610,0
|
|
20241205,203600,908774660,15610,15610,15610,15610,0
|
|
20241205,203500,908774660,15610,15610,15610,15610,0
|
|
20241205,203400,908774660,15610,15610,15610,15610,0
|
|
20241205,203300,908774660,15610,15610,15610,15610,0
|
|
20241205,203200,908774660,15610,15610,15610,15610,0
|
|
20241205,203100,908774660,15610,15610,15610,15610,0
|
|
20241205,203000,908774660,15610,15610,15610,15610,0
|
|
20241205,202900,908774660,15610,15610,15610,15610,0
|
|
20241205,202800,908774660,15610,15610,15610,15610,0
|
|
20241205,202700,908774660,15610,15610,15610,15610,0
|
|
20241205,202600,908774660,15610,15610,15610,15610,0
|
|
20241205,202500,908774660,15610,15610,15610,15610,0
|
|
20241205,202400,908774660,15610,15610,15610,15610,0
|
|
20241205,202300,908774660,15610,15610,15610,15610,0
|
|
20241205,202200,908774660,15610,15610,15610,15610,0
|
|
20241205,202100,908774660,15610,15610,15610,15610,0
|
|
20241205,202000,908774660,15610,15610,15610,15610,0
|
|
20241205,201900,908774660,15610,15610,15610,15610,1013
|
|
20241205,201800,908774660,15610,15610,15610,15610,0
|
|
20241205,201700,908774660,15610,15610,15610,15610,0
|
|
20241205,201600,908774660,15610,15610,15610,15610,0
|
|
20241205,201500,908774660,15610,15610,15610,15610,0
|
|
20241205,201400,908774660,15610,15610,15610,15610,0
|
|
20241205,201300,908774660,15610,15610,15610,15610,0
|
|
20241205,201200,908774660,15610,15610,15610,15610,0
|
|
20241205,201100,908774660,15610,15610,15610,15610,0
|
|
20241205,201000,908774660,15610,15610,15610,15610,0
|
|
20241205,200900,908774660,15610,15610,15610,15610,0
|
|
20241205,200800,908774660,15610,15610,15610,15610,0
|
|
20241205,200700,908774660,15610,15610,15610,15610,0
|
|
20241205,200600,908774660,15610,15610,15610,15610,0
|
|
20241205,200500,908774660,15610,15610,15610,15610,0
|
|
20241205,200400,908774660,15610,15610,15610,15610,0
|
|
20241205,200300,908774660,15610,15610,15610,15610,0
|
|
20241205,200200,908774660,15610,15610,15610,15610,0
|
|
20241205,200100,908774660,15610,15610,15610,15610,0
|
|
20241205,200000,908774660,15610,15610,15610,15610,0
|
|
20241205,195900,908774660,15610,15610,15610,15610,0
|
|
20241205,195800,908774660,15610,15610,15610,15610,0
|
|
20241205,195700,908774660,15610,15610,15610,15610,0
|
|
20241205,195600,908774660,15610,15610,15610,15610,0
|
|
20241205,195500,908774660,15610,15610,15610,15610,0
|
|
20241205,195400,908774660,15610,15610,15610,15610,0
|
|
20241205,195300,908774660,15610,15610,15610,15610,0
|
|
20241205,195200,908774660,15610,15610,15610,15610,0
|
|
20241205,195100,908774660,15610,15610,15610,15610,0
|
|
20241205,195000,908774660,15610,15610,15610,15610,0
|
|
20241205,194900,908774660,15610,15610,15610,15610,1013
|
|
20241205,194800,908774660,15610,15610,15610,15610,0
|
|
20241205,194700,908774660,15610,15610,15610,15610,0
|
|
20241205,194600,908774660,15610,15610,15610,15610,0
|
|
20241205,194500,908774660,15610,15610,15610,15610,0
|
|
20241205,194400,908774660,15610,15610,15610,15610,0
|
|
20241205,194300,908774660,15610,15610,15610,15610,0
|
|
20241205,194200,908774660,15610,15610,15610,15610,0
|
|
20241205,194100,908774660,15610,15610,15610,15610,0
|
|
20241205,194000,908774660,15610,15610,15610,15610,0
|
|
20241205,193900,908774660,15610,15610,15610,15610,0
|
|
20241205,193800,908774660,15610,15610,15610,15610,0
|
|
20241205,193700,908774660,15610,15610,15610,15610,0
|
|
20241205,193600,908774660,15610,15610,15610,15610,0
|
|
20241205,193500,908774660,15610,15610,15610,15610,0
|
|
20241205,193400,908774660,15610,15610,15610,15610,0
|
|
20241205,193300,908774660,15610,15610,15610,15610,0
|
|
20241205,193200,908774660,15610,15610,15610,15610,0
|
|
20241205,193100,908774660,15610,15610,15610,15610,0
|
|
20241205,193000,908774660,15610,15610,15610,15610,0
|
|
20241205,192900,908774660,15610,15610,15610,15610,0
|
|
20241205,192800,908774660,15610,15610,15610,15610,0
|
|
20241205,192700,908774660,15610,15610,15610,15610,0
|
|
20241205,192600,908774660,15610,15610,15610,15610,0
|
|
20241205,192500,908774660,15610,15610,15610,15610,0
|
|
20241205,192400,908774660,15610,15610,15610,15610,0
|
|
20241205,192300,908774660,15610,15610,15610,15610,0
|
|
20241205,192200,908774660,15610,15610,15610,15610,0
|
|
20241205,192100,908774660,15610,15610,15610,15610,0
|
|
20241205,192000,908774660,15610,15610,15610,15610,0
|
|
20241205,191900,908774660,15610,15610,15610,15610,1013
|
|
20241205,191800,908774660,15610,15610,15610,15610,0
|
|
20241205,191700,908774660,15610,15610,15610,15610,0
|
|
20241205,191600,908774660,15610,15610,15610,15610,0
|
|
20241205,191500,908774660,15610,15610,15610,15610,0
|
|
20241205,191400,908774660,15610,15610,15610,15610,0
|
|
20241205,191300,908774660,15610,15610,15610,15610,0
|
|
20241205,191200,908774660,15610,15610,15610,15610,0
|
|
20241205,191100,908774660,15610,15610,15610,15610,0
|
|
20241205,191000,908774660,15610,15610,15610,15610,0
|
|
20241205,190900,908774660,15610,15610,15610,15610,0
|
|
20241205,190800,908774660,15610,15610,15610,15610,0
|
|
20241205,190700,908774660,15610,15610,15610,15610,0
|
|
20241205,190600,908774660,15610,15610,15610,15610,0
|
|
20241205,190500,908774660,15610,15610,15610,15610,0
|
|
20241205,190400,908774660,15610,15610,15610,15610,0
|
|
20241205,190300,908774660,15610,15610,15610,15610,0
|
|
20241205,190200,908774660,15610,15610,15610,15610,0
|
|
20241205,190100,908774660,15610,15610,15610,15610,0
|
|
20241205,190000,908774660,15610,15610,15610,15610,0
|
|
20241205,185900,908774660,15610,15610,15610,15610,0
|
|
20241205,185800,908774660,15610,15610,15610,15610,0
|
|
20241205,185700,908774660,15610,15610,15610,15610,0
|
|
20241205,185600,908774660,15610,15610,15610,15610,0
|
|
20241205,185500,908774660,15610,15610,15610,15610,0
|
|
20241205,185400,908774660,15610,15610,15610,15610,0
|
|
20241205,185300,908774660,15610,15610,15610,15610,0
|
|
20241205,185200,908774660,15610,15610,15610,15610,0
|
|
20241205,185100,908774660,15610,15610,15610,15610,0
|
|
20241205,185000,908774660,15610,15610,15610,15610,0
|
|
20241205,184900,908774660,15610,15610,15610,15610,1013
|
|
20241205,184800,908774660,15610,15610,15610,15610,0
|
|
20241205,184700,908774660,15610,15610,15610,15610,0
|
|
20241205,184600,908774660,15610,15610,15610,15610,0
|
|
20241205,184500,908774660,15610,15610,15610,15610,0
|
|
20241205,184400,908774660,15610,15610,15610,15610,0
|
|
20241205,184300,908774660,15610,15610,15610,15610,0
|
|
20241205,184200,908774660,15610,15610,15610,15610,0
|
|
20241205,184100,908774660,15610,15610,15610,15610,0
|
|
20241205,184000,908774660,15610,15610,15610,15610,0
|
|
20241205,183900,908774660,15610,15610,15610,15610,0
|
|
20241205,183800,908774660,15610,15610,15610,15610,0
|
|
20241205,183700,908774660,15610,15610,15610,15610,0
|
|
20241205,183600,908774660,15610,15610,15610,15610,0
|
|
20241205,183500,908774660,15610,15610,15610,15610,0
|
|
20241205,183400,908774660,15610,15610,15610,15610,0
|
|
20241205,183300,908774660,15610,15610,15610,15610,0
|
|
20241205,183200,908774660,15610,15610,15610,15610,0
|
|
20241205,183100,908774660,15610,15610,15610,15610,0
|
|
20241205,183000,908774660,15610,15610,15610,15610,0
|
|
20241205,182900,908774660,15610,15610,15610,15610,0
|
|
20241205,182800,908774660,15610,15610,15610,15610,0
|
|
20241205,182700,908774660,15610,15610,15610,15610,0
|
|
20241205,182600,908774660,15610,15610,15610,15610,0
|
|
20241205,182500,908774660,15610,15610,15610,15610,0
|
|
20241205,182400,908774660,15610,15610,15610,15610,0
|
|
20241205,182300,908774660,15610,15610,15610,15610,0
|
|
20241205,182200,908774660,15610,15610,15610,15610,0
|
|
20241205,182100,908774660,15610,15610,15610,15610,0
|
|
20241205,182000,908774660,15610,15610,15610,15610,0
|
|
20241205,181900,908774660,15610,15610,15610,15610,1013
|
|
20241205,181800,908774660,15610,15610,15610,15610,0
|
|
20241205,181700,908774660,15610,15610,15610,15610,0
|
|
20241205,181600,908774660,15610,15610,15610,15610,0
|
|
20241205,181500,908774660,15610,15610,15610,15610,0
|
|
20241205,181400,908774660,15610,15610,15610,15610,0
|
|
20241205,181300,908774660,15610,15610,15610,15610,0
|
|
20241205,181200,908774660,15610,15610,15610,15610,0
|
|
20241205,181100,908774660,15610,15610,15610,15610,0
|
|
20241205,181000,908774660,15610,15610,15610,15610,0
|
|
20241205,180900,908774660,15610,15610,15610,15610,0
|
|
20241205,180800,908774660,15610,15610,15610,15610,0
|
|
20241205,180700,908774660,15610,15610,15610,15610,0
|
|
20241205,180600,908774660,15610,15610,15610,15610,0
|
|
20241205,180500,908774660,15610,15610,15610,15610,0
|
|
20241205,180400,908774660,15610,15610,15610,15610,0
|
|
20241205,180300,908774660,15610,15610,15610,15610,0
|
|
20241205,180200,908774660,15610,15610,15610,15610,0
|
|
20241205,180100,908774660,15610,15610,15610,15610,0
|
|
20241205,180000,908774660,15610,15610,15610,15610,0
|
|
20241205,175900,908774660,15610,15610,15610,15610,0
|
|
20241205,175800,908774660,15610,15610,15610,15610,0
|
|
20241205,175700,908774660,15610,15610,15610,15610,0
|
|
20241205,175600,908774660,15610,15610,15610,15610,0
|
|
20241205,175500,908774660,15610,15610,15610,15610,0
|
|
20241205,175400,908774660,15610,15610,15610,15610,0
|
|
20241205,175300,908774660,15610,15610,15610,15610,0
|
|
20241205,175200,908774660,15610,15610,15610,15610,0
|
|
20241205,175100,908774660,15610,15610,15610,15610,0
|
|
20241205,175000,908774660,15610,15610,15610,15610,0
|
|
20241205,174900,908774660,15610,15610,15610,15610,1013
|
|
20241205,174800,908774660,15610,15610,15610,15610,0
|
|
20241205,174700,908774660,15610,15610,15610,15610,0
|
|
20241205,174600,908774660,15610,15610,15610,15610,0
|
|
20241205,174500,908774660,15610,15610,15610,15610,0
|
|
20241205,174400,908774660,15610,15610,15610,15610,0
|
|
20241205,174300,908774660,15610,15610,15610,15610,0
|
|
20241205,174200,908774660,15610,15610,15610,15610,0
|
|
20241205,174100,908774660,15610,15610,15610,15610,0
|
|
20241205,174000,908774660,15610,15610,15610,15610,0
|
|
20241205,173900,908774660,15610,15610,15610,15610,0
|
|
20241205,173800,908774660,15610,15610,15610,15610,0
|
|
20241205,173700,908774660,15610,15610,15610,15610,0
|
|
20241205,173600,908774660,15610,15610,15610,15610,0
|
|
20241205,173500,908774660,15610,15610,15610,15610,0
|
|
20241205,173400,908774660,15610,15610,15610,15610,0
|
|
20241205,173300,908774660,15610,15610,15610,15610,0
|
|
20241205,173200,908774660,15610,15610,15610,15610,0
|
|
20241205,173100,908774660,15610,15610,15610,15610,0
|
|
20241205,173000,908774660,15610,15610,15610,15610,0
|
|
20241205,172900,908774660,15610,15610,15610,15610,0
|
|
20241205,172800,908774660,15610,15610,15610,15610,0
|
|
20241205,172700,908774660,15610,15610,15610,15610,0
|
|
20241205,172600,908774660,15610,15610,15610,15610,0
|
|
20241205,172500,908774660,15610,15610,15610,15610,0
|
|
20241205,172400,908774660,15610,15610,15610,15610,0
|
|
20241205,172300,908774660,15610,15610,15610,15610,0
|
|
20241205,172200,908774660,15610,15610,15610,15610,0
|
|
20241205,172100,908774660,15610,15610,15610,15610,0
|
|
20241205,172000,908774660,15610,15610,15610,15610,0
|
|
20241205,171900,908774660,15610,15610,15610,15610,1013
|
|
20241205,171800,908774660,15610,15610,15610,15610,0
|
|
20241205,171700,908774660,15610,15610,15610,15610,0
|
|
20241205,171600,908774660,15610,15610,15610,15610,0
|
|
20241205,171500,908774660,15610,15610,15610,15610,0
|
|
20241205,171400,908774660,15610,15610,15610,15610,0
|
|
20241205,171300,908774660,15610,15610,15610,15610,0
|
|
20241205,171200,908774660,15610,15610,15610,15610,0
|
|
20241205,171100,908774660,15610,15610,15610,15610,0
|
|
20241205,171000,908774660,15610,15610,15610,15610,0
|
|
20241205,170900,908774660,15610,15610,15610,15610,0
|
|
20241205,170800,908774660,15610,15610,15610,15610,0
|
|
20241205,170700,908774660,15610,15610,15610,15610,0
|
|
20241205,170600,908774660,15610,15610,15610,15610,0
|
|
20241205,170500,908774660,15610,15610,15610,15610,0
|
|
20241205,170400,908774660,15610,15610,15610,15610,0
|
|
20241205,170300,908774660,15610,15610,15610,15610,0
|
|
20241205,170200,908774660,15610,15610,15610,15610,0
|
|
20241205,170100,908774660,15610,15610,15610,15610,0
|
|
20241205,170000,908774660,15610,15610,15610,15610,0
|
|
20241205,165900,908774660,15610,15610,15610,15610,0
|
|
20241205,165800,908774660,15610,15610,15610,15610,0
|
|
20241205,165700,908774660,15610,15610,15610,15610,0
|
|
20241205,165600,908774660,15610,15610,15610,15610,0
|
|
20241205,165500,908774660,15610,15610,15610,15610,0
|
|
20241205,165400,908774660,15610,15610,15610,15610,0
|
|
20241205,165300,908774660,15610,15610,15610,15610,0
|
|
20241205,165200,908774660,15610,15610,15610,15610,0
|
|
20241205,165100,908774660,15610,15610,15610,15610,0
|
|
20241205,165000,908774660,15610,15610,15610,15610,0
|
|
20241205,164900,908774660,15610,15610,15610,15610,1013
|
|
20241205,164800,908774660,15610,15610,15610,15610,0
|
|
20241205,164700,908774660,15610,15610,15610,15610,0
|
|
20241205,164600,908774660,15610,15610,15610,15610,0
|
|
20241205,164500,908774660,15610,15610,15610,15610,0
|
|
20241205,164400,908774660,15610,15610,15610,15610,0
|
|
20241205,164300,908774660,15610,15610,15610,15610,0
|
|
20241205,164200,908774660,15610,15610,15610,15610,0
|
|
20241205,164100,908774660,15610,15610,15610,15610,0
|
|
20241205,164000,908774660,15610,15610,15610,15610,0
|
|
20241205,163900,908774660,15610,15610,15610,15610,0
|
|
20241205,163800,908774660,15610,15610,15610,15610,0
|
|
20241205,163700,908774660,15610,15610,15610,15610,0
|
|
20241205,163600,908774660,15610,15610,15610,15610,0
|
|
20241205,163500,908774660,15610,15610,15610,15610,0
|
|
20241205,163400,908774660,15610,15610,15610,15610,0
|
|
20241205,163300,908774660,15610,15610,15610,15610,0
|
|
20241205,163200,908774660,15610,15610,15610,15610,0
|
|
20241205,163100,908774660,15610,15610,15610,15610,0
|
|
20241205,163000,908774660,15610,15610,15610,15610,0
|
|
20241205,162900,908774660,15610,15610,15610,15610,0
|
|
20241205,162800,908774660,15610,15610,15610,15610,0
|
|
20241205,162700,908774660,15610,15610,15610,15610,0
|
|
20241205,162600,908774660,15610,15610,15610,15610,0
|
|
20241205,162500,908774660,15610,15610,15610,15610,0
|
|
20241205,162400,908774660,15610,15610,15610,15610,0
|
|
20241205,162300,908774660,15610,15610,15610,15610,0
|
|
20241205,162200,908774660,15610,15610,15610,15610,0
|
|
20241205,162100,908774660,15610,15610,15610,15610,0
|
|
20241205,162000,908774660,15610,15610,15610,15610,0
|
|
20241205,161900,908774660,15610,15610,15610,15610,1013
|
|
20241205,161800,908774660,15610,15610,15610,15610,0
|
|
20241205,161700,908774660,15610,15610,15610,15610,0
|
|
20241205,161600,908774660,15610,15610,15610,15610,0
|
|
20241205,161500,908774660,15610,15610,15610,15610,0
|
|
20241205,161400,908774660,15610,15610,15610,15610,0
|
|
20241205,161300,908774660,15610,15610,15610,15610,0
|
|
20241205,161200,908774660,15610,15610,15610,15610,0
|
|
20241205,161100,908774660,15610,15610,15610,15610,0
|
|
20241205,161000,908774660,15610,15610,15610,15610,0
|
|
20241205,160900,908774660,15610,15610,15610,15610,0
|
|
20241205,160800,908774660,15610,15610,15610,15610,0
|
|
20241205,160700,908774660,15610,15610,15610,15610,0
|
|
20241205,160600,908774660,15610,15610,15610,15610,0
|
|
20241205,160500,908774660,15610,15610,15610,15610,0
|
|
20241205,160400,908774660,15610,15610,15610,15610,0
|
|
20241205,160300,908774660,15610,15610,15610,15610,0
|
|
20241205,160200,908774660,15610,15610,15610,15610,0
|
|
20241205,160100,908774660,15610,15610,15610,15610,0
|
|
20241205,160000,908774660,15610,15610,15610,15610,0
|
|
20241205,155900,908774660,15610,15610,15610,15610,0
|
|
20241205,155800,908774660,15610,15610,15610,15610,0
|
|
20241205,155700,908774660,15610,15610,15610,15610,0
|
|
20241205,155600,908774660,15610,15610,15610,15610,0
|
|
20241205,155500,908774660,15610,15610,15610,15610,0
|
|
20241205,155400,908774660,15610,15610,15610,15610,0
|
|
20241205,155300,908774660,15610,15610,15610,15610,0
|
|
20241205,155200,908774660,15610,15610,15610,15610,0
|
|
20241205,155100,908774660,15610,15610,15610,15610,0
|
|
20241205,155000,908774660,15610,15610,15610,15610,0
|
|
20241205,154900,908774660,15610,15610,15610,15610,1013
|
|
20241205,154800,908774660,15610,15610,15610,15610,0
|
|
20241205,154700,908774660,15610,15610,15610,15610,0
|
|
20241205,154600,908774660,15610,15610,15610,15610,0
|
|
20241205,154500,908774660,15610,15610,15610,15610,0
|
|
20241205,154400,908774660,15610,15610,15610,15610,0
|
|
20241205,154300,908774660,15610,15610,15610,15610,0
|
|
20241205,154200,908774660,15610,15610,15610,15610,0
|
|
20241205,154100,908774660,15610,15610,15610,15610,0
|
|
20241205,154000,908774660,15610,15610,15610,15610,0
|
|
20241205,153900,908774660,15610,15610,15610,15610,0
|
|
20241205,153800,908774660,15610,15610,15610,15610,0
|
|
20241205,153700,908774660,15610,15610,15610,15610,0
|
|
20241205,153600,908774660,15610,15610,15610,15610,0
|
|
20241205,153500,908774660,15610,15610,15610,15610,0
|
|
20241205,153400,908774660,15610,15610,15610,15610,0
|
|
20241205,153300,908774660,15610,15610,15610,15610,0
|
|
20241205,153200,908774660,15610,15610,15610,15610,0
|
|
20241205,153100,908774660,15610,15610,15610,15610,0
|
|
20241205,153000,908774660,15610,15610,15610,15610,1013
|
|
20241205,152900,892961730,15660,15660,15660,15660,0
|
|
20241205,152800,892961730,15660,15660,15660,15660,0
|
|
20241205,152700,892961730,15660,15660,15660,15660,0
|
|
20241205,152600,892961730,15660,15660,15660,15660,0
|
|
20241205,152500,892961730,15660,15660,15660,15660,0
|
|
20241205,152400,892961730,15660,15660,15660,15660,0
|
|
20241205,152300,892961730,15660,15660,15660,15660,0
|
|
20241205,152200,892961730,15660,15660,15660,15660,0
|
|
20241205,152100,892961730,15660,15660,15660,15660,0
|
|
20241205,152000,892961730,15660,15660,15660,15660,0
|
|
20241205,151900,892961730,15660,15620,15670,15620,125
|
|
20241205,151800,891003680,15620,15620,15620,15620,3
|
|
20241205,151700,890956820,15620,15630,15630,15620,391
|
|
20241205,151600,884849130,15640,15640,15640,15640,55
|
|
20241205,151500,883988930,15640,15640,15640,15640,5
|
|
20241205,151400,883910730,15640,15640,15640,15620,445
|
|
20241205,151300,876951210,15640,15640,15640,15640,5
|
|
20241205,151200,876873010,15640,15640,15640,15640,203
|
|
20241205,151100,873698090,15620,15620,15630,15620,346
|
|
20241205,151000,868293550,15620,15620,15620,15620,1
|
|
20241205,150900,868277930,15640,15630,15640,15620,262
|
|
20241205,150800,864182870,15630,15630,15630,15630,11
|
|
20241205,150700,864010940,15660,15660,15660,15660,0
|
|
20241205,150600,864010940,15660,15650,15660,15650,100
|
|
20241205,150500,862444950,15620,15620,15620,15620,670
|
|
20241205,150400,851979550,15660,15660,15660,15660,368
|
|
20241205,150300,846216670,15660,15610,15660,15610,851
|
|
20241205,150200,832901630,15650,15650,15650,15650,0
|
|
20241205,150100,832901630,15650,15650,15650,15650,0
|
|
20241205,150000,832901630,15650,15650,15650,15650,50
|
|
20241205,145900,832119130,15650,15650,15650,15650,1
|
|
20241205,145800,832103480,15660,15630,15660,15610,760
|
|
20241205,145700,820229990,15620,15620,15620,15620,0
|
|
20241205,145600,820229990,15620,15650,15650,15620,435
|
|
20241205,145500,813430950,15670,15670,15670,15670,110
|
|
20241205,145400,811707250,15640,15670,15670,15640,125
|
|
20241205,145300,809752100,15620,15610,15620,15610,107
|
|
20241205,145200,808081260,15600,15600,15600,15580,482
|
|
20241205,145100,800562100,15600,15600,15600,15600,323
|
|
20241205,145000,795523300,15600,15650,15650,15600,722
|
|
20241205,144900,784245760,15650,15680,15680,15650,897
|
|
20241205,144800,770195150,15670,15680,15690,15670,406
|
|
20241205,144700,763829900,15680,15680,15680,15680,35
|
|
20241205,144600,763281100,15690,15700,15700,15690,2760
|
|
20241205,144500,719949810,15700,15740,15740,15700,413
|
|
20241205,144400,713462130,15750,15720,15750,15720,200
|
|
20241205,144300,710312430,15710,15710,15710,15710,0
|
|
20241205,144200,710312430,15710,15710,15710,15710,50
|
|
20241205,144100,709526930,15710,15730,15730,15710,258
|
|
20241205,144000,705471200,15730,15730,15730,15730,0
|
|
20241205,143900,705471200,15730,15730,15730,15730,0
|
|
20241205,143800,705471200,15730,15730,15730,15730,0
|
|
20241205,143700,705471200,15730,15730,15730,15730,0
|
|
20241205,143600,705471200,15730,15730,15730,15730,58
|
|
20241205,143500,704558860,15730,15760,15760,15730,278
|
|
20241205,143400,700179680,15750,15750,15750,15750,29
|
|
20241205,143300,699722930,15760,15760,15760,15760,2
|
|
20241205,143200,699691410,15760,15760,15760,15760,679
|
|
20241205,143100,688990370,15770,15770,15770,15770,0
|
|
20241205,143000,688990370,15770,15770,15770,15770,0
|
|
20241205,142900,688990370,15770,15780,15780,15770,290
|
|
20241205,142800,684414700,15780,15780,15780,15780,1
|
|
20241205,142700,684398920,15790,15790,15790,15790,18
|
|
20241205,142600,684114700,15790,15790,15790,15790,3
|
|
20241205,142500,684067330,15790,15790,15790,15790,89
|
|
20241205,142400,682662020,15800,15800,15800,15800,70
|
|
20241205,142300,681556020,15820,15820,15820,15820,0
|
|
20241205,142200,681556020,15820,15820,15820,15820,0
|
|
20241205,142100,681556020,15820,15790,15820,15790,4
|
|
20241205,142000,681492770,15820,15820,15820,15820,1
|
|
20241205,141900,681476950,15780,15780,15780,15780,0
|
|
20241205,141800,681476950,15780,15780,15780,15780,0
|
|
20241205,141700,681476950,15780,15780,15780,15780,8
|
|
20241205,141600,681350710,15780,15790,15790,15780,9
|
|
20241205,141500,681208680,15780,15780,15780,15780,0
|
|
20241205,141400,681208680,15780,15780,15780,15780,76
|
|
20241205,141300,680009400,15760,15760,15760,15760,0
|
|
20241205,141200,680009400,15760,15760,15760,15760,56
|
|
20241205,141100,679126840,15760,15760,15760,15760,2
|
|
20241205,141000,679095320,15760,15760,15760,15760,31
|
|
20241205,140900,678606760,15760,15760,15760,15750,209
|
|
20241205,140800,675313290,15760,15760,15760,15760,0
|
|
20241205,140700,675313290,15760,15770,15770,15760,67
|
|
20241205,140600,674256920,15770,15790,15790,15770,21
|
|
20241205,140500,673925370,15790,15790,15790,15790,2
|
|
20241205,140400,673893790,15790,15790,15790,15790,0
|
|
20241205,140300,673893790,15790,15790,15790,15790,45
|
|
20241205,140200,673183240,15800,15820,15820,15800,64
|
|
20241205,140100,672170790,15820,15820,15820,15820,1
|
|
20241205,140000,672154970,15830,15830,15830,15830,1
|
|
20241205,135900,672139140,15840,15850,15850,15840,2
|
|
20241205,135800,672107450,15840,15840,15840,15840,0
|
|
20241205,135700,672107450,15840,15840,15840,15840,0
|
|
20241205,135600,672107450,15840,15840,15840,15840,0
|
|
20241205,135500,672107450,15840,15840,15840,15840,1
|
|
20241205,135400,672091610,15830,15830,15830,15830,206
|
|
20241205,135300,668830630,15830,15790,15830,15790,347
|
|
20241205,135200,663337700,15830,15830,15830,15830,20
|
|
20241205,135100,663021100,15760,15780,15780,15760,595
|
|
20241205,135000,653641650,15790,15800,15800,15790,99
|
|
20241205,134900,652078390,15840,15820,15910,15820,7
|
|
20241205,134800,651967460,15800,15800,15800,15800,1
|
|
20241205,134700,651951660,15790,15790,15790,15790,0
|
|
20241205,134600,651951660,15790,15790,15790,15790,33
|
|
20241205,134500,651430590,15810,15810,15810,15810,2
|
|
20241205,134400,651398970,15780,15780,15780,15780,0
|
|
20241205,134300,651398970,15780,15780,15780,15780,12
|
|
20241205,134200,651209610,15780,15790,15790,15780,13
|
|
20241205,134100,651004430,15830,15830,15830,15830,0
|
|
20241205,134000,651004430,15830,15830,15830,15830,20
|
|
20241205,133900,650687830,15800,15800,15800,15800,66
|
|
20241205,133800,649645030,15810,15810,15810,15810,1
|
|
20241205,133700,649629220,15820,15830,15830,15820,2
|
|
20241205,133600,649597570,15800,15800,15800,15800,42
|
|
20241205,133500,648933970,15800,15800,15800,15800,0
|
|
20241205,133400,648933970,15800,15830,15830,15800,884
|
|
20241205,133300,634940300,15830,15830,15830,15830,53
|
|
20241205,133200,634101310,15830,15830,15830,15830,70
|
|
20241205,133100,632993210,15840,15840,15840,15840,4
|
|
20241205,133000,632929850,15840,15840,15840,15840,3
|
|
20241205,132900,632882330,15830,15830,15830,15830,0
|
|
20241205,132800,632882330,15830,15820,15830,15820,106
|
|
20241205,132700,631205350,15820,15820,15820,15820,0
|
|
20241205,132600,631205350,15820,15820,15820,15820,0
|
|
20241205,132500,631205350,15820,15750,15820,15750,101
|
|
20241205,132400,629614530,15750,15750,15750,15750,7
|
|
20241205,132300,629504280,15750,15750,15750,15750,0
|
|
20241205,132200,629504280,15750,15750,15750,15750,0
|
|
20241205,132100,629504280,15750,15750,15750,15750,0
|
|
20241205,132000,629504280,15750,15750,15750,15750,0
|
|
20241205,131900,629504280,15750,15750,15750,15750,8
|
|
20241205,131800,629378280,15740,15740,15740,15740,0
|
|
20241205,131700,629378280,15740,15750,15750,15740,10
|
|
20241205,131600,629220790,15740,15770,15770,15740,511
|
|
20241205,131500,621170930,15770,15770,15770,15770,0
|
|
20241205,131400,621170930,15770,15770,15770,15770,0
|
|
20241205,131300,621170930,15770,15770,15770,15770,9
|
|
20241205,131200,621029000,15840,15780,15840,15780,38
|
|
20241205,131100,620429130,15780,15780,15780,15780,0
|
|
20241205,131000,620429130,15780,15780,15780,15780,9
|
|
20241205,130900,620287110,15780,15780,15780,15780,9
|
|
20241205,130800,620145090,15780,15780,15780,15780,3
|
|
20241205,130700,620097750,15780,15780,15780,15780,7
|
|
20241205,130600,619987290,15770,15770,15780,15770,40
|
|
20241205,130500,619356370,15770,15770,15770,15770,5
|
|
20241205,130400,619277520,15770,15770,15770,15770,0
|
|
20241205,130300,619277520,15770,15820,15820,15770,40
|
|
20241205,130200,618646420,15820,15820,15820,15820,2
|
|
20241205,130100,618614780,15780,15810,15810,15780,167
|
|
20241205,130000,615975770,15810,15850,15850,15810,216
|
|
20241205,125900,612557830,15850,15860,15860,15850,66
|
|
20241205,125800,611511550,15900,15900,15900,15900,0
|
|
20241205,125700,611511550,15900,15850,15900,15850,16
|
|
20241205,125600,611257900,15860,15890,15890,15860,117
|
|
20241205,125500,609400570,15880,15880,15880,15880,0
|
|
20241205,125400,609400570,15880,15880,15880,15880,0
|
|
20241205,125300,609400570,15880,15880,15880,15880,0
|
|
20241205,125200,609400570,15880,15880,15880,15880,18
|
|
20241205,125100,609114730,15880,15880,15880,15880,23
|
|
20241205,125000,608749490,15880,15880,15880,15880,0
|
|
20241205,124900,608749490,15880,15880,15880,15880,0
|
|
20241205,124800,608749490,15880,15880,15880,15880,30
|
|
20241205,124700,608273090,15880,15910,15910,15880,224
|
|
20241205,124600,604711700,15910,15930,15930,15910,23
|
|
20241205,124500,604345460,15940,15940,15940,15940,678
|
|
20241205,124400,593538140,15940,15940,15940,15940,4
|
|
20241205,124300,593474380,15990,15990,15990,15990,0
|
|
20241205,124200,593474380,15990,15990,15990,15990,10
|
|
20241205,124100,593314480,15940,15940,15940,15940,0
|
|
20241205,124000,593314480,15940,15970,15970,15940,17
|
|
20241205,123900,593043290,15990,15990,15990,15990,0
|
|
20241205,123800,593043290,15990,15990,15990,15990,0
|
|
20241205,123700,593043290,15990,15990,15990,15990,0
|
|
20241205,123600,593043290,15990,15990,15990,15990,15
|
|
20241205,123500,592803440,15990,15990,15990,15990,15
|
|
20241205,123400,592563590,16000,16000,16000,16000,71
|
|
20241205,123300,591427590,15930,15940,15940,15920,54
|
|
20241205,123200,590567460,15950,15970,15970,15950,73
|
|
20241205,123100,589402800,15970,15970,15970,15970,33
|
|
20241205,123000,588875790,15960,15960,15960,15960,1
|
|
20241205,122900,588859830,15960,15960,15960,15960,1
|
|
20241205,122800,588843870,15970,15980,15980,15970,116
|
|
20241205,122700,586991270,15990,16000,16000,15990,25
|
|
20241205,122600,586591310,16040,16020,16040,16010,64
|
|
20241205,122500,585566280,16010,16010,16010,16010,2
|
|
20241205,122400,585534260,16050,16010,16050,16010,2
|
|
20241205,122300,585502200,16050,16050,16050,16050,0
|
|
20241205,122200,585502200,16050,16020,16050,16020,59
|
|
20241205,122100,584556210,16030,16030,16030,16030,21
|
|
20241205,122000,584219580,16030,16030,16030,16030,0
|
|
20241205,121900,584219580,16030,16040,16040,16030,54
|
|
20241205,121800,583353680,16050,16050,16050,16050,0
|
|
20241205,121700,583353680,16050,16050,16050,16050,64
|
|
20241205,121600,582326480,16050,16050,16050,16050,22
|
|
20241205,121500,581973380,16040,16040,16040,16040,0
|
|
20241205,121400,581973380,16040,16040,16040,16040,0
|
|
20241205,121300,581973380,16040,16040,16040,16040,10
|
|
20241205,121200,581812980,16040,16040,16040,16040,1
|
|
20241205,121100,581796940,16040,16040,16040,16040,44
|
|
20241205,121000,581091180,16040,16050,16050,16040,11
|
|
20241205,120900,580914680,16040,16040,16040,16040,0
|
|
20241205,120800,580914680,16040,16040,16040,16040,7
|
|
20241205,120700,580802400,16040,16040,16040,16040,1
|
|
20241205,120600,580786360,16050,16050,16050,16050,1
|
|
20241205,120500,580770310,16040,16030,16040,16030,264
|
|
20241205,120400,576535850,16040,16040,16040,16040,0
|
|
20241205,120300,576535850,16040,16040,16040,16040,0
|
|
20241205,120200,576535850,16040,16040,16040,16040,100
|
|
20241205,120100,574931850,16040,16040,16040,16040,4
|
|
20241205,120000,574867690,16040,16040,16040,16040,1
|
|
20241205,115900,574851650,16040,16040,16040,16040,9
|
|
20241205,115800,574707290,16040,16040,16040,16040,1
|
|
20241205,115700,574691250,16040,16050,16050,16040,42
|
|
20241205,115600,574017450,16070,16060,16070,16060,983
|
|
20241205,115500,558220850,16060,16060,16060,16060,33
|
|
20241205,115400,557690870,16060,16070,16070,16060,38
|
|
20241205,115300,557080580,16070,16070,16070,16070,1
|
|
20241205,115200,557064510,16070,16060,16070,16060,51
|
|
20241205,115100,556245440,16070,16070,16070,16070,37
|
|
20241205,115000,555650850,16100,16060,16100,16060,75
|
|
20241205,114900,554446310,16060,16060,16060,16060,115
|
|
20241205,114800,552599410,16060,16100,16100,16060,107
|
|
20241205,114700,550880390,16100,16100,16100,16100,68
|
|
20241205,114600,549785590,16100,16100,16100,16100,2
|
|
20241205,114500,549753390,16100,16100,16110,16070,216
|
|
20241205,114400,546277970,16110,16060,16120,16060,1599
|
|
20241205,114300,520548060,16050,16040,16050,16040,243
|
|
20241205,114200,516648800,16030,15990,16030,15990,234
|
|
20241205,114100,512901280,15980,15980,15980,15980,0
|
|
20241205,114000,512901280,15980,15970,15980,15970,212
|
|
20241205,113900,509515620,15880,15880,15880,15880,0
|
|
20241205,113800,509515620,15880,15880,15880,15880,0
|
|
20241205,113700,509515620,15880,15880,15880,15880,0
|
|
20241205,113600,509515620,15880,15880,15880,15880,32
|
|
20241205,113500,509007460,15990,15970,15990,15970,606
|
|
20241205,113400,499318260,15980,15970,15990,15970,232
|
|
20241205,113300,495610090,15970,15870,15970,15870,788
|
|
20241205,113200,483074960,15820,15820,15820,15820,0
|
|
20241205,113100,483074960,15820,15820,15820,15820,1
|
|
20241205,113000,483059140,15820,15820,15820,15820,0
|
|
20241205,112900,483059140,15820,15820,15820,15820,12
|
|
20241205,112800,482869300,15870,15870,15870,15870,0
|
|
20241205,112700,482869300,15870,15870,15870,15870,110
|
|
20241205,112600,481123600,15870,15870,15870,15870,49
|
|
20241205,112500,480345970,15870,15870,15870,15870,0
|
|
20241205,112400,480345970,15870,15880,15880,15870,74
|
|
20241205,112300,479171490,15870,15870,15870,15870,0
|
|
20241205,112200,479171490,15870,15870,15870,15870,17
|
|
20241205,112100,478901700,15870,15870,15870,15870,0
|
|
20241205,112000,478901700,15870,15870,15870,15870,0
|
|
20241205,111900,478901700,15870,15840,15870,15840,274
|
|
20241205,111800,474555150,15840,15840,15840,15840,21
|
|
20241205,111700,474222510,15770,15770,15770,15770,0
|
|
20241205,111600,474222510,15770,15780,15780,15770,29
|
|
20241205,111500,473765020,15760,15760,15760,15760,0
|
|
20241205,111400,473765020,15760,15770,15770,15760,70
|
|
20241205,111300,472661410,15760,15760,15760,15760,33
|
|
20241205,111200,472141330,15760,15760,15760,15760,1
|
|
20241205,111100,472125570,15760,15760,15760,15760,0
|
|
20241205,111000,472125570,15760,15760,15760,15760,0
|
|
20241205,110900,472125570,15760,15810,15810,15760,422
|
|
20241205,110800,465465240,15800,15800,15800,15800,0
|
|
20241205,110700,465465240,15800,15820,15820,15800,78
|
|
20241205,110600,464232120,15820,15840,15840,15820,162
|
|
20241205,110500,461667320,15830,15830,15830,15830,0
|
|
20241205,110400,461667320,15830,15840,15840,15830,100
|
|
20241205,110300,460084200,15840,15840,15840,15840,1
|
|
20241205,110200,460068360,15840,15840,15840,15840,0
|
|
20241205,110100,460068360,15840,15830,15870,15830,135
|
|
20241205,110000,457930550,15830,15830,15830,15830,0
|
|
20241205,105900,457930550,15830,15830,15830,15830,0
|
|
20241205,105800,457930550,15830,15830,15830,15830,5
|
|
20241205,105700,457851400,15830,15830,15830,15830,54
|
|
20241205,105600,456996580,15820,15830,15830,15820,17
|
|
20241205,105500,456727630,15870,15870,15870,15870,1
|
|
20241205,105400,456711760,15800,15900,15920,15800,886
|
|
20241205,105300,442703330,15900,15900,15900,15900,243
|
|
20241205,105200,438839630,15900,15900,15900,15900,0
|
|
20241205,105100,438839630,15900,15900,15900,15900,16
|
|
20241205,105000,438585230,15900,15920,15920,15900,76
|
|
20241205,104900,437375540,15920,15940,15940,15920,83
|
|
20241205,104800,436053210,15940,15960,15960,15940,104
|
|
20241205,104700,434394320,15960,15960,15960,15960,42
|
|
20241205,104600,433724000,15960,15960,15960,15960,6
|
|
20241205,104500,433628240,15960,15960,15960,15960,6
|
|
20241205,104400,433532480,15970,15970,15970,15970,4
|
|
20241205,104300,433468600,15970,15970,15970,15970,0
|
|
20241205,104200,433468600,15970,15970,15970,15960,61
|
|
20241205,104100,432494530,15970,15960,15970,15960,374
|
|
20241205,104000,426521910,15960,15960,15960,15960,0
|
|
20241205,103900,426521910,15960,15950,15960,15940,6
|
|
20241205,103800,426426200,15960,15980,15980,15960,156
|
|
20241205,103700,423934380,15980,15990,15990,15980,149
|
|
20241205,103600,421552160,15990,16000,16000,15990,112
|
|
20241205,103500,419761270,16000,16030,16030,15980,183
|
|
20241205,103400,416831220,16040,16040,16040,16040,6
|
|
20241205,103300,416734980,16060,16060,16060,16060,2
|
|
20241205,103200,416702860,16060,16060,16060,16060,27
|
|
20241205,103100,416269240,16100,16070,16100,16020,292
|
|
20241205,103000,411572560,16060,15980,16060,15980,418
|
|
20241205,102900,404878640,16000,16010,16010,15990,100
|
|
20241205,102800,403278380,16020,16060,16060,16020,141
|
|
20241205,102700,401016970,16060,16060,16060,16060,19
|
|
20241205,102600,400711830,16020,16020,16020,16020,1
|
|
20241205,102500,400695810,16000,16000,16000,15990,13
|
|
20241205,102400,400487820,16010,16020,16020,16000,60
|
|
20241205,102300,399527270,16100,16030,16130,15950,943
|
|
20241205,102200,384360880,16020,15860,16020,15860,1125
|
|
20241205,102100,366410700,15860,15820,15860,15820,335
|
|
20241205,102000,361103430,15820,15820,15820,15820,0
|
|
20241205,101900,361103430,15820,15820,15820,15820,0
|
|
20241205,101800,361103430,15820,15820,15820,15820,0
|
|
20241205,101700,361103430,15820,15830,15830,15820,2
|
|
20241205,101600,361071780,15760,15760,15760,15760,64
|
|
20241205,101500,360063140,15830,15830,15830,15830,29
|
|
20241205,101400,359604070,15830,15830,15830,15830,100
|
|
20241205,101300,358021070,15830,15830,15830,15830,113
|
|
20241205,101200,356232280,15750,15770,15770,15750,372
|
|
20241205,101100,350371440,15830,15830,15830,15830,1
|
|
20241205,101000,350355610,15750,15780,15780,15740,1702
|
|
20241205,100900,323529650,15780,15780,15780,15780,0
|
|
20241205,100800,323529650,15780,15780,15780,15780,20
|
|
20241205,100700,323214050,15780,15780,15780,15780,215
|
|
20241205,100600,319821350,15780,15780,15780,15780,2
|
|
20241205,100500,319789790,15760,15760,15760,15760,7
|
|
20241205,100400,319679470,15760,15770,15770,15760,125
|
|
20241205,100300,317708830,15770,15790,15790,15770,512
|
|
20241205,100200,309626480,15800,15820,15820,15800,153
|
|
20241205,100100,307208660,15830,15870,15870,15830,348
|
|
20241205,100000,301693850,15890,15890,15890,15890,1
|
|
20241205,095900,301677960,15870,15870,15870,15870,0
|
|
20241205,095800,301677960,15870,15870,15870,15870,29
|
|
20241205,095700,301217730,15860,15860,15860,15860,0
|
|
20241205,095600,301217730,15860,15890,15890,15860,4
|
|
20241205,095500,301154260,15850,15850,15850,15850,20
|
|
20241205,095400,300837260,15850,15850,15850,15850,0
|
|
20241205,095300,300837260,15850,15850,15850,15850,1
|
|
20241205,095200,300821410,15840,15840,15840,15840,4
|
|
20241205,095100,300758050,15840,15850,15850,15840,63
|
|
20241205,095000,299759740,15830,15830,15830,15830,0
|
|
20241205,094900,299759740,15830,15830,15830,15830,1
|
|
20241205,094800,299743910,15830,15920,15920,15830,439
|
|
20241205,094700,292767280,15920,15960,15960,15910,152
|
|
20241205,094600,290344500,15960,15960,15960,15960,48
|
|
20241205,094500,289578420,15950,15960,16000,15950,126
|
|
20241205,094400,287568380,16090,16090,16090,16090,240
|
|
20241205,094300,283706780,16100,15900,16120,15900,2008
|
|
20241205,094200,251536770,15850,15850,15850,15850,106
|
|
20241205,094100,249856670,15830,15830,15830,15830,124
|
|
20241205,094000,247893750,15830,15820,15830,15820,163
|
|
20241205,093900,245313630,15830,15820,15830,15820,25
|
|
20241205,093800,244917910,15830,15830,15830,15830,11
|
|
20241205,093700,244743780,15830,15770,15830,15770,8
|
|
20241205,093600,244617230,15760,15740,15760,15740,384
|
|
20241205,093500,238568750,15740,15740,15750,15740,121
|
|
20241205,093400,236663310,15760,15670,15760,15670,38
|
|
20241205,093300,236067760,15670,15680,15680,15670,40
|
|
20241205,093200,235440940,15670,15760,15760,15670,209
|
|
20241205,093100,232163150,15760,15760,15760,15760,0
|
|
20241205,093000,232163150,15760,15690,15760,15690,130
|
|
20241205,092900,230121230,15670,15690,15690,15670,43
|
|
20241205,092800,229447380,15690,15740,15740,15680,150
|
|
20241205,092700,227089730,15750,15750,15750,15750,16
|
|
20241205,092600,226837730,15740,15740,15740,15740,40
|
|
20241205,092500,226208130,15740,15760,15760,15740,163
|
|
20241205,092400,223642090,15760,15760,15760,15760,1
|
|
20241205,092300,223626330,15770,15730,15770,15730,136
|
|
20241205,092200,221483300,15700,15640,15700,15640,439
|
|
20241205,092100,214606080,15640,15620,15640,15620,289
|
|
20241205,092000,210091760,15620,15630,15640,15620,744
|
|
20241205,091900,198468060,15630,15700,15700,15630,1378
|
|
20241205,091800,176863750,15700,15700,15710,15700,639
|
|
20241205,091700,166827690,15700,15680,15700,15670,213
|
|
20241205,091600,163489100,15690,15710,15710,15690,91
|
|
20241205,091500,162061050,15720,15720,15720,15720,47
|
|
20241205,091400,161322210,15750,15690,15750,15650,256
|
|
20241205,091300,157300370,15700,15770,15770,15700,288
|
|
20241205,091200,152768080,15770,15790,15790,15770,101
|
|
20241205,091100,151174260,15790,15830,15830,15790,409
|
|
20241205,091000,144712820,15840,15850,15860,15840,807
|
|
20241205,090900,131921940,15850,15850,15850,15850,12
|
|
20241205,090800,131731740,15790,15800,15800,15790,280
|
|
20241205,090700,127309040,15800,15850,15850,15800,659
|
|
20241205,090600,116882170,15850,15900,15900,15850,266
|
|
20241205,090500,112659550,15910,16030,16030,15910,814
|
|
20241205,090400,99660760,16030,16090,16090,16030,711
|
|
20241205,090300,88237700,16100,16100,16100,16070,684
|
|
20241205,090200,77236540,16100,16160,16160,16100,159
|
|
20241205,090100,74672490,16170,16060,16170,16060,704
|
|
20241205,090000,63310820,16060,15860,16260,15850,3948
|