770 lines
40 KiB
CSV
770 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,214700,1285272800,15020,15020,15020,15020,463
|
|
20241206,214600,1285272800,15020,15020,15020,15020,0
|
|
20241206,214500,1285272800,15020,15020,15020,15020,0
|
|
20241206,214400,1285272800,15020,15020,15020,15020,0
|
|
20241206,214300,1285272800,15020,15020,15020,15020,0
|
|
20241206,214200,1285272800,15020,15020,15020,15020,0
|
|
20241206,214100,1285272800,15020,15020,15020,15020,0
|
|
20241206,214000,1285272800,15020,15020,15020,15020,0
|
|
20241206,213900,1285272800,15020,15020,15020,15020,0
|
|
20241206,213800,1285272800,15020,15020,15020,15020,0
|
|
20241206,213700,1285272800,15020,15020,15020,15020,0
|
|
20241206,213600,1285272800,15020,15020,15020,15020,0
|
|
20241206,213500,1285272800,15020,15020,15020,15020,0
|
|
20241206,213400,1285272800,15020,15020,15020,15020,0
|
|
20241206,213300,1285272800,15020,15020,15020,15020,0
|
|
20241206,213200,1285272800,15020,15020,15020,15020,0
|
|
20241206,213100,1285272800,15020,15020,15020,15020,0
|
|
20241206,213000,1285272800,15020,15020,15020,15020,0
|
|
20241206,212900,1285272800,15020,15020,15020,15020,0
|
|
20241206,212800,1285272800,15020,15020,15020,15020,0
|
|
20241206,212700,1285272800,15020,15020,15020,15020,0
|
|
20241206,212600,1285272800,15020,15020,15020,15020,0
|
|
20241206,212500,1285272800,15020,15020,15020,15020,0
|
|
20241206,212400,1285272800,15020,15020,15020,15020,0
|
|
20241206,212300,1285272800,15020,15020,15020,15020,0
|
|
20241206,212200,1285272800,15020,15020,15020,15020,0
|
|
20241206,212100,1285272800,15020,15020,15020,15020,0
|
|
20241206,212000,1285272800,15020,15020,15020,15020,0
|
|
20241206,211900,1285272800,15020,15020,15020,15020,0
|
|
20241206,211800,1285272800,15020,15020,15020,15020,0
|
|
20241206,211700,1285272800,15020,15020,15020,15020,463
|
|
20241206,211600,1285272800,15020,15020,15020,15020,0
|
|
20241206,211500,1285272800,15020,15020,15020,15020,0
|
|
20241206,211400,1285272800,15020,15020,15020,15020,0
|
|
20241206,211300,1285272800,15020,15020,15020,15020,0
|
|
20241206,211200,1285272800,15020,15020,15020,15020,0
|
|
20241206,211100,1285272800,15020,15020,15020,15020,0
|
|
20241206,211000,1285272800,15020,15020,15020,15020,0
|
|
20241206,210900,1285272800,15020,15020,15020,15020,0
|
|
20241206,210800,1285272800,15020,15020,15020,15020,0
|
|
20241206,210700,1285272800,15020,15020,15020,15020,0
|
|
20241206,210600,1285272800,15020,15020,15020,15020,0
|
|
20241206,210500,1285272800,15020,15020,15020,15020,0
|
|
20241206,210400,1285272800,15020,15020,15020,15020,0
|
|
20241206,210300,1285272800,15020,15020,15020,15020,0
|
|
20241206,210200,1285272800,15020,15020,15020,15020,0
|
|
20241206,210100,1285272800,15020,15020,15020,15020,0
|
|
20241206,210000,1285272800,15020,15020,15020,15020,0
|
|
20241206,205900,1285272800,15020,15020,15020,15020,0
|
|
20241206,205800,1285272800,15020,15020,15020,15020,0
|
|
20241206,205700,1285272800,15020,15020,15020,15020,0
|
|
20241206,205600,1285272800,15020,15020,15020,15020,0
|
|
20241206,205500,1285272800,15020,15020,15020,15020,0
|
|
20241206,205400,1285272800,15020,15020,15020,15020,0
|
|
20241206,205300,1285272800,15020,15020,15020,15020,0
|
|
20241206,205200,1285272800,15020,15020,15020,15020,0
|
|
20241206,205100,1285272800,15020,15020,15020,15020,0
|
|
20241206,205000,1285272800,15020,15020,15020,15020,0
|
|
20241206,204900,1285272800,15020,15020,15020,15020,0
|
|
20241206,204800,1285272800,15020,15020,15020,15020,0
|
|
20241206,204700,1285272800,15020,15020,15020,15020,463
|
|
20241206,204600,1285272800,15020,15020,15020,15020,0
|
|
20241206,204500,1285272800,15020,15020,15020,15020,0
|
|
20241206,204400,1285272800,15020,15020,15020,15020,0
|
|
20241206,204300,1285272800,15020,15020,15020,15020,0
|
|
20241206,204200,1285272800,15020,15020,15020,15020,0
|
|
20241206,204100,1285272800,15020,15020,15020,15020,0
|
|
20241206,204000,1285272800,15020,15020,15020,15020,0
|
|
20241206,203900,1285272800,15020,15020,15020,15020,0
|
|
20241206,203800,1285272800,15020,15020,15020,15020,0
|
|
20241206,203700,1285272800,15020,15020,15020,15020,0
|
|
20241206,203600,1285272800,15020,15020,15020,15020,0
|
|
20241206,203500,1285272800,15020,15020,15020,15020,0
|
|
20241206,203400,1285272800,15020,15020,15020,15020,0
|
|
20241206,203300,1285272800,15020,15020,15020,15020,0
|
|
20241206,203200,1285272800,15020,15020,15020,15020,0
|
|
20241206,203100,1285272800,15020,15020,15020,15020,0
|
|
20241206,203000,1285272800,15020,15020,15020,15020,0
|
|
20241206,202900,1285272800,15020,15020,15020,15020,0
|
|
20241206,202800,1285272800,15020,15020,15020,15020,0
|
|
20241206,202700,1285272800,15020,15020,15020,15020,0
|
|
20241206,202600,1285272800,15020,15020,15020,15020,0
|
|
20241206,202500,1285272800,15020,15020,15020,15020,0
|
|
20241206,202400,1285272800,15020,15020,15020,15020,0
|
|
20241206,202300,1285272800,15020,15020,15020,15020,0
|
|
20241206,202200,1285272800,15020,15020,15020,15020,0
|
|
20241206,202100,1285272800,15020,15020,15020,15020,0
|
|
20241206,202000,1285272800,15020,15020,15020,15020,0
|
|
20241206,201900,1285272800,15020,15020,15020,15020,0
|
|
20241206,201800,1285272800,15020,15020,15020,15020,0
|
|
20241206,201700,1285272800,15020,15020,15020,15020,463
|
|
20241206,201600,1285272800,15020,15020,15020,15020,0
|
|
20241206,201500,1285272800,15020,15020,15020,15020,0
|
|
20241206,201400,1285272800,15020,15020,15020,15020,0
|
|
20241206,201300,1285272800,15020,15020,15020,15020,0
|
|
20241206,201200,1285272800,15020,15020,15020,15020,0
|
|
20241206,201100,1285272800,15020,15020,15020,15020,0
|
|
20241206,201000,1285272800,15020,15020,15020,15020,0
|
|
20241206,200900,1285272800,15020,15020,15020,15020,0
|
|
20241206,200800,1285272800,15020,15020,15020,15020,0
|
|
20241206,200700,1285272800,15020,15020,15020,15020,0
|
|
20241206,200600,1285272800,15020,15020,15020,15020,0
|
|
20241206,200500,1285272800,15020,15020,15020,15020,0
|
|
20241206,200400,1285272800,15020,15020,15020,15020,0
|
|
20241206,200300,1285272800,15020,15020,15020,15020,0
|
|
20241206,200200,1285272800,15020,15020,15020,15020,0
|
|
20241206,200100,1285272800,15020,15020,15020,15020,0
|
|
20241206,200000,1285272800,15020,15020,15020,15020,0
|
|
20241206,195900,1285272800,15020,15020,15020,15020,0
|
|
20241206,195800,1285272800,15020,15020,15020,15020,0
|
|
20241206,195700,1285272800,15020,15020,15020,15020,0
|
|
20241206,195600,1285272800,15020,15020,15020,15020,0
|
|
20241206,195500,1285272800,15020,15020,15020,15020,0
|
|
20241206,195400,1285272800,15020,15020,15020,15020,0
|
|
20241206,195300,1285272800,15020,15020,15020,15020,0
|
|
20241206,195200,1285272800,15020,15020,15020,15020,0
|
|
20241206,195100,1285272800,15020,15020,15020,15020,0
|
|
20241206,195000,1285272800,15020,15020,15020,15020,0
|
|
20241206,194900,1285272800,15020,15020,15020,15020,0
|
|
20241206,194800,1285272800,15020,15020,15020,15020,0
|
|
20241206,194700,1285272800,15020,15020,15020,15020,463
|
|
20241206,194600,1285272800,15020,15020,15020,15020,0
|
|
20241206,194500,1285272800,15020,15020,15020,15020,0
|
|
20241206,194400,1285272800,15020,15020,15020,15020,0
|
|
20241206,194300,1285272800,15020,15020,15020,15020,0
|
|
20241206,194200,1285272800,15020,15020,15020,15020,0
|
|
20241206,194100,1285272800,15020,15020,15020,15020,0
|
|
20241206,194000,1285272800,15020,15020,15020,15020,0
|
|
20241206,193900,1285272800,15020,15020,15020,15020,0
|
|
20241206,193800,1285272800,15020,15020,15020,15020,0
|
|
20241206,193700,1285272800,15020,15020,15020,15020,0
|
|
20241206,193600,1285272800,15020,15020,15020,15020,0
|
|
20241206,193500,1285272800,15020,15020,15020,15020,0
|
|
20241206,193400,1285272800,15020,15020,15020,15020,0
|
|
20241206,193300,1285272800,15020,15020,15020,15020,0
|
|
20241206,193200,1285272800,15020,15020,15020,15020,0
|
|
20241206,193100,1285272800,15020,15020,15020,15020,0
|
|
20241206,193000,1285272800,15020,15020,15020,15020,0
|
|
20241206,192900,1285272800,15020,15020,15020,15020,0
|
|
20241206,192800,1285272800,15020,15020,15020,15020,0
|
|
20241206,192700,1285272800,15020,15020,15020,15020,0
|
|
20241206,192600,1285272800,15020,15020,15020,15020,0
|
|
20241206,192500,1285272800,15020,15020,15020,15020,0
|
|
20241206,192400,1285272800,15020,15020,15020,15020,0
|
|
20241206,192300,1285272800,15020,15020,15020,15020,0
|
|
20241206,192200,1285272800,15020,15020,15020,15020,0
|
|
20241206,192100,1285272800,15020,15020,15020,15020,0
|
|
20241206,192000,1285272800,15020,15020,15020,15020,0
|
|
20241206,191900,1285272800,15020,15020,15020,15020,0
|
|
20241206,191800,1285272800,15020,15020,15020,15020,0
|
|
20241206,191700,1285272800,15020,15020,15020,15020,463
|
|
20241206,191600,1285272800,15020,15020,15020,15020,0
|
|
20241206,191500,1285272800,15020,15020,15020,15020,0
|
|
20241206,191400,1285272800,15020,15020,15020,15020,0
|
|
20241206,191300,1285272800,15020,15020,15020,15020,0
|
|
20241206,191200,1285272800,15020,15020,15020,15020,0
|
|
20241206,191100,1285272800,15020,15020,15020,15020,0
|
|
20241206,191000,1285272800,15020,15020,15020,15020,0
|
|
20241206,190900,1285272800,15020,15020,15020,15020,0
|
|
20241206,190800,1285272800,15020,15020,15020,15020,0
|
|
20241206,190700,1285272800,15020,15020,15020,15020,0
|
|
20241206,190600,1285272800,15020,15020,15020,15020,0
|
|
20241206,190500,1285272800,15020,15020,15020,15020,0
|
|
20241206,190400,1285272800,15020,15020,15020,15020,0
|
|
20241206,190300,1285272800,15020,15020,15020,15020,0
|
|
20241206,190200,1285272800,15020,15020,15020,15020,0
|
|
20241206,190100,1285272800,15020,15020,15020,15020,0
|
|
20241206,190000,1285272800,15020,15020,15020,15020,0
|
|
20241206,185900,1285272800,15020,15020,15020,15020,0
|
|
20241206,185800,1285272800,15020,15020,15020,15020,0
|
|
20241206,185700,1285272800,15020,15020,15020,15020,0
|
|
20241206,185600,1285272800,15020,15020,15020,15020,0
|
|
20241206,185500,1285272800,15020,15020,15020,15020,0
|
|
20241206,185400,1285272800,15020,15020,15020,15020,0
|
|
20241206,185300,1285272800,15020,15020,15020,15020,0
|
|
20241206,185200,1285272800,15020,15020,15020,15020,0
|
|
20241206,185100,1285272800,15020,15020,15020,15020,0
|
|
20241206,185000,1285272800,15020,15020,15020,15020,0
|
|
20241206,184900,1285272800,15020,15020,15020,15020,0
|
|
20241206,184800,1285272800,15020,15020,15020,15020,0
|
|
20241206,184700,1285272800,15020,15020,15020,15020,463
|
|
20241206,184600,1285272800,15020,15020,15020,15020,0
|
|
20241206,184500,1285272800,15020,15020,15020,15020,0
|
|
20241206,184400,1285272800,15020,15020,15020,15020,0
|
|
20241206,184300,1285272800,15020,15020,15020,15020,0
|
|
20241206,184200,1285272800,15020,15020,15020,15020,0
|
|
20241206,184100,1285272800,15020,15020,15020,15020,0
|
|
20241206,184000,1285272800,15020,15020,15020,15020,0
|
|
20241206,183900,1285272800,15020,15020,15020,15020,0
|
|
20241206,183800,1285272800,15020,15020,15020,15020,0
|
|
20241206,183700,1285272800,15020,15020,15020,15020,0
|
|
20241206,183600,1285272800,15020,15020,15020,15020,0
|
|
20241206,183500,1285272800,15020,15020,15020,15020,0
|
|
20241206,183400,1285272800,15020,15020,15020,15020,0
|
|
20241206,183300,1285272800,15020,15020,15020,15020,0
|
|
20241206,183200,1285272800,15020,15020,15020,15020,0
|
|
20241206,183100,1285272800,15020,15020,15020,15020,0
|
|
20241206,183000,1285272800,15020,15020,15020,15020,0
|
|
20241206,182900,1285272800,15020,15020,15020,15020,0
|
|
20241206,182800,1285272800,15020,15020,15020,15020,0
|
|
20241206,182700,1285272800,15020,15020,15020,15020,0
|
|
20241206,182600,1285272800,15020,15020,15020,15020,0
|
|
20241206,182500,1285272800,15020,15020,15020,15020,0
|
|
20241206,182400,1285272800,15020,15020,15020,15020,0
|
|
20241206,182300,1285272800,15020,15020,15020,15020,0
|
|
20241206,182200,1285272800,15020,15020,15020,15020,0
|
|
20241206,182100,1285272800,15020,15020,15020,15020,0
|
|
20241206,182000,1285272800,15020,15020,15020,15020,0
|
|
20241206,181900,1285272800,15020,15020,15020,15020,0
|
|
20241206,181800,1285272800,15020,15020,15020,15020,0
|
|
20241206,181700,1285272800,15020,15020,15020,15020,463
|
|
20241206,181600,1285272800,15020,15020,15020,15020,0
|
|
20241206,181500,1285272800,15020,15020,15020,15020,0
|
|
20241206,181400,1285272800,15020,15020,15020,15020,0
|
|
20241206,181300,1285272800,15020,15020,15020,15020,0
|
|
20241206,181200,1285272800,15020,15020,15020,15020,0
|
|
20241206,181100,1285272800,15020,15020,15020,15020,0
|
|
20241206,181000,1285272800,15020,15020,15020,15020,0
|
|
20241206,180900,1285272800,15020,15020,15020,15020,0
|
|
20241206,180800,1285272800,15020,15020,15020,15020,0
|
|
20241206,180700,1285272800,15020,15020,15020,15020,0
|
|
20241206,180600,1285272800,15020,15020,15020,15020,0
|
|
20241206,180500,1285272800,15020,15020,15020,15020,0
|
|
20241206,180400,1285272800,15020,15020,15020,15020,0
|
|
20241206,180300,1285272800,15020,15020,15020,15020,0
|
|
20241206,180200,1285272800,15020,15020,15020,15020,0
|
|
20241206,180100,1285272800,15020,15020,15020,15020,0
|
|
20241206,180000,1285272800,15020,15020,15020,15020,0
|
|
20241206,175900,1285272800,15020,15020,15020,15020,0
|
|
20241206,175800,1285272800,15020,15020,15020,15020,0
|
|
20241206,175700,1285272800,15020,15020,15020,15020,0
|
|
20241206,175600,1285272800,15020,15020,15020,15020,0
|
|
20241206,175500,1285272800,15020,15020,15020,15020,0
|
|
20241206,175400,1285272800,15020,15020,15020,15020,0
|
|
20241206,175300,1285272800,15020,15020,15020,15020,0
|
|
20241206,175200,1285272800,15020,15020,15020,15020,0
|
|
20241206,175100,1285272800,15020,15020,15020,15020,0
|
|
20241206,175000,1285272800,15020,15020,15020,15020,0
|
|
20241206,174900,1285272800,15020,15020,15020,15020,0
|
|
20241206,174800,1285272800,15020,15020,15020,15020,0
|
|
20241206,174700,1285272800,15020,15020,15020,15020,463
|
|
20241206,174600,1285272800,15020,15020,15020,15020,0
|
|
20241206,174500,1285272800,15020,15020,15020,15020,0
|
|
20241206,174400,1285272800,15020,15020,15020,15020,0
|
|
20241206,174300,1285272800,15020,15020,15020,15020,0
|
|
20241206,174200,1285272800,15020,15020,15020,15020,0
|
|
20241206,174100,1285272800,15020,15020,15020,15020,0
|
|
20241206,174000,1285272800,15020,15020,15020,15020,0
|
|
20241206,173900,1285272800,15020,15020,15020,15020,0
|
|
20241206,173800,1285272800,15020,15020,15020,15020,0
|
|
20241206,173700,1285272800,15020,15020,15020,15020,0
|
|
20241206,173600,1285272800,15020,15020,15020,15020,0
|
|
20241206,173500,1285272800,15020,15020,15020,15020,0
|
|
20241206,173400,1285272800,15020,15020,15020,15020,0
|
|
20241206,173300,1285272800,15020,15020,15020,15020,0
|
|
20241206,173200,1285272800,15020,15020,15020,15020,0
|
|
20241206,173100,1285272800,15020,15020,15020,15020,0
|
|
20241206,173000,1285272800,15020,15020,15020,15020,0
|
|
20241206,172900,1285272800,15020,15020,15020,15020,0
|
|
20241206,172800,1285272800,15020,15020,15020,15020,0
|
|
20241206,172700,1285272800,15020,15020,15020,15020,0
|
|
20241206,172600,1285272800,15020,15020,15020,15020,0
|
|
20241206,172500,1285272800,15020,15020,15020,15020,0
|
|
20241206,172400,1285272800,15020,15020,15020,15020,0
|
|
20241206,172300,1285272800,15020,15020,15020,15020,0
|
|
20241206,172200,1285272800,15020,15020,15020,15020,0
|
|
20241206,172100,1285272800,15020,15020,15020,15020,0
|
|
20241206,172000,1285272800,15020,15020,15020,15020,0
|
|
20241206,171900,1285272800,15020,15020,15020,15020,0
|
|
20241206,171800,1285272800,15020,15020,15020,15020,0
|
|
20241206,171700,1285272800,15020,15020,15020,15020,463
|
|
20241206,171600,1285272800,15020,15020,15020,15020,0
|
|
20241206,171500,1285272800,15020,15020,15020,15020,0
|
|
20241206,171400,1285272800,15020,15020,15020,15020,0
|
|
20241206,171300,1285272800,15020,15020,15020,15020,0
|
|
20241206,171200,1285272800,15020,15020,15020,15020,0
|
|
20241206,171100,1285272800,15020,15020,15020,15020,0
|
|
20241206,171000,1285272800,15020,15020,15020,15020,0
|
|
20241206,170900,1285272800,15020,15020,15020,15020,0
|
|
20241206,170800,1285272800,15020,15020,15020,15020,0
|
|
20241206,170700,1285272800,15020,15020,15020,15020,0
|
|
20241206,170600,1285272800,15020,15020,15020,15020,0
|
|
20241206,170500,1285272800,15020,15020,15020,15020,0
|
|
20241206,170400,1285272800,15020,15020,15020,15020,0
|
|
20241206,170300,1285272800,15020,15020,15020,15020,0
|
|
20241206,170200,1285272800,15020,15020,15020,15020,0
|
|
20241206,170100,1285272800,15020,15020,15020,15020,0
|
|
20241206,170000,1285272800,15020,15020,15020,15020,0
|
|
20241206,165900,1285272800,15020,15020,15020,15020,0
|
|
20241206,165800,1285272800,15020,15020,15020,15020,0
|
|
20241206,165700,1285272800,15020,15020,15020,15020,0
|
|
20241206,165600,1285272800,15020,15020,15020,15020,0
|
|
20241206,165500,1285272800,15020,15020,15020,15020,0
|
|
20241206,165400,1285272800,15020,15020,15020,15020,0
|
|
20241206,165300,1285272800,15020,15020,15020,15020,0
|
|
20241206,165200,1285272800,15020,15020,15020,15020,0
|
|
20241206,165100,1285272800,15020,15020,15020,15020,0
|
|
20241206,165000,1285272800,15020,15020,15020,15020,0
|
|
20241206,164900,1285272800,15020,15020,15020,15020,0
|
|
20241206,164800,1285272800,15020,15020,15020,15020,0
|
|
20241206,164700,1285272800,15020,15020,15020,15020,463
|
|
20241206,164600,1285272800,15020,15020,15020,15020,0
|
|
20241206,164500,1285272800,15020,15020,15020,15020,0
|
|
20241206,164400,1285272800,15020,15020,15020,15020,0
|
|
20241206,164300,1285272800,15020,15020,15020,15020,0
|
|
20241206,164200,1285272800,15020,15020,15020,15020,0
|
|
20241206,164100,1285272800,15020,15020,15020,15020,0
|
|
20241206,164000,1285272800,15020,15020,15020,15020,0
|
|
20241206,163900,1285272800,15020,15020,15020,15020,0
|
|
20241206,163800,1285272800,15020,15020,15020,15020,0
|
|
20241206,163700,1285272800,15020,15020,15020,15020,0
|
|
20241206,163600,1285272800,15020,15020,15020,15020,0
|
|
20241206,163500,1285272800,15020,15020,15020,15020,0
|
|
20241206,163400,1285272800,15020,15020,15020,15020,0
|
|
20241206,163300,1285272800,15020,15020,15020,15020,0
|
|
20241206,163200,1285272800,15020,15020,15020,15020,0
|
|
20241206,163100,1285272800,15020,15020,15020,15020,0
|
|
20241206,163000,1285272800,15020,15020,15020,15020,0
|
|
20241206,162900,1285272800,15020,15020,15020,15020,0
|
|
20241206,162800,1285272800,15020,15020,15020,15020,0
|
|
20241206,162700,1285272800,15020,15020,15020,15020,0
|
|
20241206,162600,1285272800,15020,15020,15020,15020,0
|
|
20241206,162500,1285272800,15020,15020,15020,15020,0
|
|
20241206,162400,1285272800,15020,15020,15020,15020,0
|
|
20241206,162300,1285272800,15020,15020,15020,15020,0
|
|
20241206,162200,1285272800,15020,15020,15020,15020,0
|
|
20241206,162100,1285272800,15020,15020,15020,15020,0
|
|
20241206,162000,1285272800,15020,15020,15020,15020,0
|
|
20241206,161900,1285272800,15020,15020,15020,15020,0
|
|
20241206,161800,1285272800,15020,15020,15020,15020,0
|
|
20241206,161700,1285272800,15020,15020,15020,15020,463
|
|
20241206,161600,1285272800,15020,15020,15020,15020,0
|
|
20241206,161500,1285272800,15020,15020,15020,15020,0
|
|
20241206,161400,1285272800,15020,15020,15020,15020,0
|
|
20241206,161300,1285272800,15020,15020,15020,15020,0
|
|
20241206,161200,1285272800,15020,15020,15020,15020,0
|
|
20241206,161100,1285272800,15020,15020,15020,15020,0
|
|
20241206,161000,1285272800,15020,15020,15020,15020,0
|
|
20241206,160900,1285272800,15020,15020,15020,15020,0
|
|
20241206,160800,1285272800,15020,15020,15020,15020,0
|
|
20241206,160700,1285272800,15020,15020,15020,15020,0
|
|
20241206,160600,1285272800,15020,15020,15020,15020,0
|
|
20241206,160500,1285272800,15020,15020,15020,15020,0
|
|
20241206,160400,1285272800,15020,15020,15020,15020,0
|
|
20241206,160300,1285272800,15020,15020,15020,15020,0
|
|
20241206,160200,1285272800,15020,15020,15020,15020,0
|
|
20241206,160100,1285272800,15020,15020,15020,15020,0
|
|
20241206,160000,1285272800,15020,15020,15020,15020,0
|
|
20241206,155900,1285272800,15020,15020,15020,15020,0
|
|
20241206,155800,1285272800,15020,15020,15020,15020,0
|
|
20241206,155700,1285272800,15020,15020,15020,15020,0
|
|
20241206,155600,1285272800,15020,15020,15020,15020,0
|
|
20241206,155500,1285272800,15020,15020,15020,15020,0
|
|
20241206,155400,1285272800,15020,15020,15020,15020,0
|
|
20241206,155300,1285272800,15020,15020,15020,15020,0
|
|
20241206,155200,1285272800,15020,15020,15020,15020,0
|
|
20241206,155100,1285272800,15020,15020,15020,15020,0
|
|
20241206,155000,1285272800,15020,15020,15020,15020,0
|
|
20241206,154900,1285272800,15020,15020,15020,15020,0
|
|
20241206,154800,1285272800,15020,15020,15020,15020,0
|
|
20241206,154700,1285272800,15020,15020,15020,15020,463
|
|
20241206,154600,1285272800,15020,15020,15020,15020,0
|
|
20241206,154500,1285272800,15020,15020,15020,15020,0
|
|
20241206,154400,1285272800,15020,15020,15020,15020,0
|
|
20241206,154300,1285272800,15020,15020,15020,15020,0
|
|
20241206,154200,1285272800,15020,15020,15020,15020,0
|
|
20241206,154100,1285272800,15020,15020,15020,15020,0
|
|
20241206,154000,1285272800,15020,15020,15020,15020,0
|
|
20241206,153900,1285272800,15020,15020,15020,15020,0
|
|
20241206,153800,1285272800,15020,15020,15020,15020,0
|
|
20241206,153700,1285272800,15020,15020,15020,15020,0
|
|
20241206,153600,1285272800,15020,15020,15020,15020,0
|
|
20241206,153500,1285272800,15020,15020,15020,15020,0
|
|
20241206,153400,1285272800,15020,15020,15020,15020,0
|
|
20241206,153300,1285272800,15020,15020,15020,15020,0
|
|
20241206,153200,1285272800,15020,15020,15020,15020,0
|
|
20241206,153100,1285272800,15020,15020,15020,15020,0
|
|
20241206,153000,1285272800,15020,15020,15020,15020,463
|
|
20241206,152900,1278318540,15050,15050,15050,15050,0
|
|
20241206,152800,1278318540,15050,15050,15050,15050,0
|
|
20241206,152700,1278318540,15050,15050,15050,15050,0
|
|
20241206,152600,1278318540,15050,15050,15050,15050,0
|
|
20241206,152500,1278318540,15050,15050,15050,15050,0
|
|
20241206,152400,1278318540,15050,15050,15050,15050,0
|
|
20241206,152300,1278318540,15050,15050,15050,15050,0
|
|
20241206,152200,1278318540,15050,15050,15050,15050,0
|
|
20241206,152100,1278318540,15050,15050,15050,15050,0
|
|
20241206,152000,1278318540,15050,15050,15050,15050,0
|
|
20241206,151900,1278318540,15050,14960,15050,14960,325
|
|
20241206,151800,1273428870,15000,14990,15000,14960,247
|
|
20241206,151700,1269731220,15050,15050,15050,15050,155
|
|
20241206,151600,1267398470,15050,15050,15050,15050,457
|
|
20241206,151500,1260520620,14970,14990,15050,14970,242
|
|
20241206,151400,1256887940,14990,15050,15050,14990,5
|
|
20241206,151300,1256812930,14990,14990,14990,14990,0
|
|
20241206,151200,1256812930,14990,15000,15000,14990,140
|
|
20241206,151100,1254714080,15040,15040,15040,15040,1
|
|
20241206,151000,1254699040,15040,15040,15040,15000,1442
|
|
20241206,150900,1233030180,15040,15040,15040,15040,5
|
|
20241206,150800,1232954980,15050,15120,15120,15050,7
|
|
20241206,150700,1232849560,15080,15080,15080,15080,0
|
|
20241206,150600,1232849560,15080,15130,15130,15080,10
|
|
20241206,150500,1232698420,15100,15100,15100,15100,0
|
|
20241206,150400,1232698420,15100,15100,15100,15100,34
|
|
20241206,150300,1232185020,15100,15100,15100,15100,4
|
|
20241206,150200,1232124620,15100,15100,15100,15100,5
|
|
20241206,150100,1232049120,15060,15130,15130,15050,11
|
|
20241206,150000,1231882840,15060,15060,15060,15060,0
|
|
20241206,145900,1231882840,15060,14990,15060,14990,48
|
|
20241206,145800,1231160940,14990,14990,14990,14990,55
|
|
20241206,145700,1230336490,14990,15000,15000,14990,150
|
|
20241206,145600,1228087640,15000,15010,15010,15000,100
|
|
20241206,145500,1226587460,15020,15020,15020,15020,0
|
|
20241206,145400,1226587460,15020,15020,15020,15020,181
|
|
20241206,145300,1223868840,15000,15000,15000,15000,0
|
|
20241206,145200,1223868840,15000,15010,15010,15000,13
|
|
20241206,145100,1223673830,15000,15000,15000,15000,0
|
|
20241206,145000,1223673830,15000,15000,15000,15000,345
|
|
20241206,144900,1218498830,15000,15010,15010,15000,165
|
|
20241206,144800,1216022280,15010,15010,15010,15010,43
|
|
20241206,144700,1215376850,15020,15020,15020,15020,0
|
|
20241206,144600,1215376850,15020,15030,15030,15010,902
|
|
20241206,144500,1201828990,15030,15080,15080,15030,220
|
|
20241206,144400,1198518060,15080,15080,15080,15080,0
|
|
20241206,144300,1198518060,15080,15090,15090,15080,43
|
|
20241206,144200,1197869410,15140,15140,15140,15140,1
|
|
20241206,144100,1197854270,15090,15100,15100,15090,23
|
|
20241206,144000,1197507190,15100,15100,15100,15100,12
|
|
20241206,143900,1197325990,15140,15140,15140,15140,0
|
|
20241206,143800,1197325990,15140,15130,15140,15100,392
|
|
20241206,143700,1191405460,15140,15140,15140,15140,1
|
|
20241206,143600,1191390320,15150,15150,15150,15150,236
|
|
20241206,143500,1187814920,15140,15160,15160,15140,71
|
|
20241206,143400,1186739070,15160,15160,15160,15160,0
|
|
20241206,143300,1186739070,15160,15160,15170,15150,12
|
|
20241206,143200,1186557190,15160,15170,15170,15160,153
|
|
20241206,143100,1184236210,15170,15170,15170,15170,1
|
|
20241206,143000,1184221040,15190,15190,15190,15190,1
|
|
20241206,142900,1184205850,15190,15190,15190,15190,1
|
|
20241206,142800,1184190660,15190,15190,15190,15190,0
|
|
20241206,142700,1184190660,15190,15120,15190,15120,55
|
|
20241206,142600,1183358930,15180,15160,15180,15160,1010
|
|
20241206,142500,1168029960,15160,15140,15160,15140,270
|
|
20241206,142400,1163938380,15150,15150,15150,15150,3
|
|
20241206,142300,1163892930,15150,15140,15150,15140,51
|
|
20241206,142200,1163120780,15150,15150,15150,15150,0
|
|
20241206,142100,1163120780,15150,15150,15150,15150,1
|
|
20241206,142000,1163105630,15100,15100,15100,15100,324
|
|
20241206,141900,1158213230,15090,15060,15090,15030,180
|
|
20241206,141800,1155497330,15090,15090,15090,15090,0
|
|
20241206,141700,1155497330,15090,15090,15090,15090,0
|
|
20241206,141600,1155497330,15090,15090,15090,15090,0
|
|
20241206,141500,1155497330,15090,15090,15090,15090,1
|
|
20241206,141400,1155482240,15090,15090,15090,15090,101
|
|
20241206,141300,1153958150,15090,15090,15090,15090,0
|
|
20241206,141200,1153958150,15090,15090,15090,15090,1
|
|
20241206,141100,1153943060,15090,15020,15090,15020,19
|
|
20241206,141000,1153657610,15020,15020,15020,15020,10
|
|
20241206,140900,1153507410,15020,15020,15020,15020,11
|
|
20241206,140800,1153342190,15020,15020,15020,15020,1
|
|
20241206,140700,1153327170,15020,15050,15050,15020,103
|
|
20241206,140600,1151778390,15040,15040,15040,15040,0
|
|
20241206,140500,1151778390,15040,15050,15050,15040,100
|
|
20241206,140400,1150274370,15060,15070,15070,15060,4
|
|
20241206,140300,1150214120,15080,15100,15100,15080,171
|
|
20241206,140200,1147633730,15160,15160,15160,15160,0
|
|
20241206,140100,1147633730,15160,15110,15160,15100,158
|
|
20241206,140000,1145245970,15110,15120,15120,15110,2
|
|
20241206,135900,1145215740,15150,15110,15150,15110,3
|
|
20241206,135800,1145170370,15100,15110,15110,15100,164
|
|
20241206,135700,1142693960,15110,15110,15110,15110,100
|
|
20241206,135600,1141182960,15110,15110,15110,15110,0
|
|
20241206,135500,1141182960,15110,15110,15110,15110,0
|
|
20241206,135400,1141182960,15110,15130,15130,15110,3
|
|
20241206,135300,1141137610,15140,15140,15140,15140,10
|
|
20241206,135200,1140986210,15140,15130,15140,15130,277
|
|
20241206,135100,1136795120,15100,15100,15100,15100,0
|
|
20241206,135000,1136795120,15100,15100,15100,15100,0
|
|
20241206,134900,1136795120,15100,15100,15100,15100,10
|
|
20241206,134800,1136644120,15090,15090,15090,15090,0
|
|
20241206,134700,1136644120,15090,15090,15090,15090,0
|
|
20241206,134600,1136644120,15090,15080,15090,15080,206
|
|
20241206,134500,1133537580,15080,15080,15080,15080,0
|
|
20241206,134400,1133537580,15080,15080,15080,15080,4
|
|
20241206,134300,1133477260,15080,15080,15080,15080,0
|
|
20241206,134200,1133477260,15080,15080,15080,15080,0
|
|
20241206,134100,1133477260,15080,15080,15080,15080,0
|
|
20241206,134000,1133477260,15080,15080,15080,15080,39
|
|
20241206,133900,1132889140,15020,15030,15030,15020,50
|
|
20241206,133800,1132138130,15020,15020,15020,15020,58
|
|
20241206,133700,1131266970,15060,15060,15060,15060,0
|
|
20241206,133600,1131266970,15060,15060,15060,15060,20
|
|
20241206,133500,1130965770,15010,15010,15010,15010,3
|
|
20241206,133400,1130920740,14990,14990,14990,14990,0
|
|
20241206,133300,1130920740,14990,14990,14990,14990,0
|
|
20241206,133200,1130920740,14990,14990,14990,14990,10
|
|
20241206,133100,1130770840,14990,15010,15010,14990,125
|
|
20241206,133000,1128896040,15010,15010,15010,15010,0
|
|
20241206,132900,1128896040,15010,15010,15010,14990,65
|
|
20241206,132800,1127920890,15020,15020,15020,15020,1
|
|
20241206,132700,1127905870,15020,15020,15020,15020,46
|
|
20241206,132600,1127214950,15020,15020,15020,15020,100
|
|
20241206,132500,1125712950,15020,15020,15020,15020,51
|
|
20241206,132400,1124946930,15020,15010,15020,15010,161
|
|
20241206,132300,1122530310,15020,15020,15020,15020,0
|
|
20241206,132200,1122530310,15020,15050,15050,15020,148
|
|
20241206,132100,1120307120,15020,15020,15020,15020,5
|
|
20241206,132000,1120232020,15020,15040,15040,15020,18
|
|
20241206,131900,1119961630,15090,15090,15090,15090,0
|
|
20241206,131800,1119961630,15090,15090,15090,15090,1
|
|
20241206,131700,1119946540,15050,15050,15050,15050,0
|
|
20241206,131600,1119946540,15050,15050,15050,15050,1
|
|
20241206,131500,1119931490,15090,15090,15090,15090,0
|
|
20241206,131400,1119931490,15090,15090,15090,15090,1
|
|
20241206,131300,1119916400,15020,15020,15020,15020,1
|
|
20241206,131200,1119901380,15030,15030,15030,15030,110
|
|
20241206,131100,1118248080,15030,15030,15030,15030,30
|
|
20241206,131000,1117797180,15010,15010,15010,15010,0
|
|
20241206,130900,1117797180,15010,15010,15010,15010,0
|
|
20241206,130800,1117797180,15010,15010,15010,15010,23
|
|
20241206,130700,1117451950,15040,15100,15110,15040,26
|
|
20241206,130600,1117059240,15110,15010,15110,15010,67
|
|
20241206,130500,1116053070,15000,15010,15010,15000,159
|
|
20241206,130400,1113666540,15010,15050,15050,15000,16
|
|
20241206,130300,1113426090,15160,15100,15160,15050,28
|
|
20241206,130200,1113002790,15160,15160,15160,15160,0
|
|
20241206,130100,1113002790,15160,15160,15160,15160,1
|
|
20241206,130000,1112987630,15150,15110,15150,15060,26
|
|
20241206,125900,1112594780,15110,15110,15110,15110,0
|
|
20241206,125800,1112594780,15110,15110,15110,15110,4
|
|
20241206,125700,1112534340,15110,15070,15110,15070,108
|
|
20241206,125600,1110906020,15070,15070,15070,15070,12
|
|
20241206,125500,1110725180,15010,15010,15010,15010,10
|
|
20241206,125400,1110575080,15070,15070,15070,15070,5
|
|
20241206,125300,1110499730,15070,15000,15070,15000,150
|
|
20241206,125200,1108249380,15070,15070,15070,15070,1
|
|
20241206,125100,1108234310,15030,15030,15030,15030,0
|
|
20241206,125000,1108234310,15030,15030,15030,15030,78
|
|
20241206,124900,1107061970,15030,15030,15030,14940,33
|
|
20241206,124800,1106568260,15000,15010,15010,15000,141
|
|
20241206,124700,1104453240,15030,15080,15080,15030,677
|
|
20241206,124600,1094265540,15080,15110,15110,15080,1287
|
|
20241206,124500,1074836000,15110,15110,15110,15110,50
|
|
20241206,124400,1074080500,15100,15130,15130,15100,291
|
|
20241206,124300,1069685420,15150,15150,15150,15150,1
|
|
20241206,124200,1069670270,15140,15150,15150,15140,101
|
|
20241206,124100,1068141120,15160,15170,15170,15160,5
|
|
20241206,124000,1068065310,15230,15230,15230,15230,0
|
|
20241206,123900,1068065310,15230,15170,15230,15170,96
|
|
20241206,123800,1066606170,15170,15170,15170,15170,0
|
|
20241206,123700,1066606170,15170,15170,15170,15170,0
|
|
20241206,123600,1066606170,15170,15130,15170,15130,2
|
|
20241206,123500,1066575870,15170,15170,15170,15170,1
|
|
20241206,123400,1066560700,15110,15110,15120,15100,294
|
|
20241206,123300,1062118780,15110,15120,15120,15110,8
|
|
20241206,123200,1061997890,15110,15180,15180,15110,8
|
|
20241206,123100,1061876760,15190,15190,15190,15190,136
|
|
20241206,123000,1059810920,15190,15150,15190,15150,151
|
|
20241206,122900,1057523230,15150,15140,15190,15140,94
|
|
20241206,122800,1056100010,15150,15150,15150,15150,1
|
|
20241206,122700,1056084860,15130,15150,15150,15130,19
|
|
20241206,122600,1055797190,15150,15120,15150,15120,61
|
|
20241206,122500,1054873070,15120,15120,15120,15120,3
|
|
20241206,122400,1054827710,15130,15140,15140,15130,6
|
|
20241206,122300,1054736900,15150,15150,15150,15150,7
|
|
20241206,122200,1054630850,15160,15160,15160,15160,4
|
|
20241206,122100,1054570210,15160,15170,15230,15160,119
|
|
20241206,122000,1052766080,15160,15160,15160,15160,10
|
|
20241206,121900,1052614480,15230,15180,15230,15180,401
|
|
20241206,121800,1046514470,15170,15130,15170,15130,136
|
|
20241206,121700,1044453570,15140,15140,15140,15140,0
|
|
20241206,121600,1044453570,15140,15140,15140,15140,0
|
|
20241206,121500,1044453570,15140,15140,15140,15140,10
|
|
20241206,121400,1044302170,15140,15130,15140,15130,50
|
|
20241206,121300,1043545320,15100,15100,15100,15100,66
|
|
20241206,121200,1042548720,15090,15080,15090,15080,144
|
|
20241206,121100,1040376240,15080,15080,15080,15080,0
|
|
20241206,121000,1040376240,15080,15100,15120,15080,40
|
|
20241206,120900,1039772820,15080,15080,15080,15080,6
|
|
20241206,120800,1039682340,15100,15100,15100,15100,0
|
|
20241206,120700,1039682340,15100,15100,15100,15100,0
|
|
20241206,120600,1039682340,15100,15100,15100,15100,1
|
|
20241206,120500,1039667240,15070,15070,15070,15070,0
|
|
20241206,120400,1039667240,15070,15070,15070,15070,30
|
|
20241206,120300,1039215140,15090,15080,15090,15080,31
|
|
20241206,120200,1038747460,15080,15080,15080,15080,0
|
|
20241206,120100,1038747460,15080,15080,15080,15080,0
|
|
20241206,120000,1038747460,15080,15090,15090,15080,127
|
|
20241206,115900,1036831300,15130,15090,15130,15090,113
|
|
20241206,115800,1035126090,15140,15140,15140,15140,0
|
|
20241206,115700,1035126090,15140,15130,15140,15130,135
|
|
20241206,115600,1033082370,15110,15110,15110,15110,0
|
|
20241206,115500,1033082370,15110,15110,15110,15110,39
|
|
20241206,115400,1032493080,15110,15110,15110,15110,1
|
|
20241206,115300,1032477970,15070,15070,15070,15070,192
|
|
20241206,115200,1029584530,15070,15080,15130,15070,232
|
|
20241206,115100,1026086320,15120,15120,15120,15120,30
|
|
20241206,115000,1025632720,15070,15130,15130,15070,11
|
|
20241206,114900,1025466890,15140,15140,15140,15140,1
|
|
20241206,114800,1025451750,15110,15110,15110,15110,30
|
|
20241206,114700,1024998450,15140,15140,15140,15140,0
|
|
20241206,114600,1024998450,15140,15130,15140,15130,12
|
|
20241206,114500,1024816870,15150,15150,15150,15150,0
|
|
20241206,114400,1024816870,15150,15150,15150,15150,2
|
|
20241206,114300,1024786570,15160,15090,15160,15090,87
|
|
20241206,114200,1023470730,15090,15090,15090,15030,65
|
|
20241206,114100,1022489980,15090,15050,15090,15040,150
|
|
20241206,114000,1020231490,15050,15050,15050,15050,0
|
|
20241206,113900,1020231490,15050,15020,15050,15020,104
|
|
20241206,113800,1018668330,15030,15030,15030,15030,0
|
|
20241206,113700,1018668330,15030,15030,15030,15010,198
|
|
20241206,113600,1015693590,14970,14970,14970,14970,1
|
|
20241206,113500,1015678620,15040,15000,15040,15000,171
|
|
20241206,113400,1013113580,15060,15060,15060,15060,1
|
|
20241206,113300,1013098520,15000,15070,15070,15000,241
|
|
20241206,113200,1009478900,15070,15000,15100,15000,400
|
|
20241206,113100,1003455190,15000,14970,15000,14970,193
|
|
20241206,113000,1000561310,14960,14960,14960,14960,12
|
|
20241206,112900,1000381790,14960,14950,14960,14950,31
|
|
20241206,112800,999918300,14950,14950,14950,14950,7
|
|
20241206,112700,999813650,14890,14960,14960,14880,1015
|
|
20241206,112600,984699290,14960,14940,14960,14900,6
|
|
20241206,112500,984609730,14950,14960,14960,14950,2
|
|
20241206,112400,984579820,14870,14950,15000,14870,1049
|
|
20241206,112300,968854670,14900,14820,14900,14820,234
|
|
20241206,112200,965374170,14820,14820,14820,14820,118
|
|
20241206,112100,963625410,14820,14820,14820,14820,1
|
|
20241206,112000,963610590,14810,14810,14810,14810,1
|
|
20241206,111900,963595780,14810,14750,14810,14750,130
|
|
20241206,111800,961672340,14750,14750,14750,14750,210
|
|
20241206,111700,958574840,14690,14720,14720,14670,513
|
|
20241206,111600,951036630,14750,14750,14800,14750,29
|
|
20241206,111500,950608590,14750,14720,14750,14720,86
|
|
20241206,111400,949340880,14720,14720,14720,14720,34
|
|
20241206,111300,948840400,14720,14670,14720,14670,179
|
|
20241206,111200,946214420,14670,14680,14680,14670,118
|
|
20241206,111100,944483350,14660,14660,14660,14660,0
|
|
20241206,111000,944483350,14660,14700,14700,14660,386
|
|
20241206,110900,938824550,14710,14750,14750,14710,70
|
|
20241206,110800,937792810,14710,14690,14710,14690,196
|
|
20241206,110700,934912950,14690,14690,14690,14690,5
|
|
20241206,110600,934839500,14650,14590,14650,14580,197
|
|
20241206,110500,931964980,14640,14560,14640,14550,526
|
|
20241206,110400,924308920,14640,14640,14640,14640,2
|
|
20241206,110300,924279640,14640,14610,14640,14610,45
|
|
20241206,110200,923622130,14520,14520,14610,14520,1691
|
|
20241206,110100,899019720,14580,14520,14580,14520,169
|
|
20241206,110000,896557260,14490,14590,14590,14490,129
|
|
20241206,105900,894683820,14590,14590,14590,14590,1
|
|
20241206,105800,894669230,14560,14540,14580,14490,1030
|
|
20241206,105700,879668300,14550,14500,14550,14500,101
|
|
20241206,105600,878203750,14480,14550,14550,14460,2755
|
|
20241206,105500,838234870,14550,14600,14600,14550,428
|
|
20241206,105400,832001780,14600,14540,14600,14540,620
|
|
20241206,105300,822976560,14540,14600,14600,14520,803
|
|
20241206,105200,811291720,14610,14700,14700,14610,1250
|
|
20241206,105100,792953080,14700,14720,14720,14700,1625
|
|
20241206,105000,769050670,14810,14800,14810,14730,159
|
|
20241206,104900,766707380,14820,14820,14820,14750,669
|
|
20241206,104800,756832310,14780,14830,14830,14780,536
|
|
20241206,104700,748899910,14810,14820,14820,14810,102
|
|
20241206,104600,747388670,14810,14810,14810,14810,106
|
|
20241206,104500,745818810,14800,14800,14800,14800,51
|
|
20241206,104400,745064010,14800,14810,14830,14800,568
|
|
20241206,104300,736653360,14800,14800,14800,14800,2
|
|
20241206,104200,736623760,14790,14790,14870,14790,11
|
|
20241206,104100,736460930,14780,14850,14850,14780,1341
|
|
20241206,104000,716588260,14850,14920,14920,14840,1231
|
|
20241206,103900,698272820,14920,14950,15020,14920,129
|
|
20241206,103800,696335410,15020,15020,15020,15020,0
|
|
20241206,103700,696335410,15020,15020,15020,15020,550
|
|
20241206,103600,688074410,15020,14900,15030,14900,12
|
|
20241206,103500,687894270,14950,14920,15030,14820,212
|
|
20241206,103400,684740500,14950,14950,14950,14950,148
|
|
20241206,103300,682527900,14950,14910,15040,14910,754
|
|
20241206,103200,671260770,14900,14900,14900,14900,50
|
|
20241206,103100,670515770,14900,14870,14900,14870,59
|
|
20241206,103000,669638290,14820,14810,14870,14810,380
|
|
20241206,102900,663993260,14800,14810,14810,14800,118
|
|
20241206,102800,662246230,14810,14800,14810,14800,510
|
|
20241206,102700,654696740,14800,14840,14840,14800,580
|
|
20241206,102600,646109170,14830,14830,14830,14830,5
|
|
20241206,102500,646035020,14860,14890,14890,14840,1104
|
|
20241206,102400,629632550,14890,14870,14930,14870,150
|
|
20241206,102300,627395170,14860,14870,14930,14860,217
|
|
20241206,102200,624165990,14800,14800,14850,14800,366
|
|
20241206,102100,618748570,14800,14800,14810,14800,145
|
|
20241206,102000,616602520,14870,14800,14870,14790,579
|
|
20241206,101900,608036470,14800,14820,14820,14800,1198
|
|
20241206,101800,590301570,14820,14810,14920,14810,225
|
|
20241206,101700,586968920,14810,14940,14940,14810,2663
|
|
20241206,101600,547491620,14940,14970,14980,14940,224
|
|
20241206,101500,544140120,14970,14990,14990,14970,1384
|
|
20241206,101400,523400560,15000,15000,15000,14990,506
|
|
20241206,101300,515810660,14980,15000,15000,14980,477
|
|
20241206,101200,508657470,15000,14990,15000,14980,505
|
|
20241206,101100,501082510,15040,15060,15060,14970,3706
|
|
20241206,101000,445466470,15060,15060,15060,15060,198
|
|
20241206,100900,442484590,15100,15100,15100,15060,61
|
|
20241206,100800,441565610,15110,15110,15110,15110,1
|
|
20241206,100700,441550500,15110,15070,15110,15010,1212
|
|
20241206,100600,423327740,15340,15050,15340,15050,600
|
|
20241206,100500,414171180,15040,15050,15050,15040,459
|
|
20241206,100400,407263730,15050,15060,15100,15050,187
|
|
20241206,100300,404448090,15050,15070,15070,15040,764
|
|
20241206,100200,392941340,15080,15110,15120,15080,320
|
|
20241206,100100,388111430,15110,15090,15110,15090,307
|
|
20241206,100000,383478260,15090,15100,15100,15090,278
|
|
20241206,095900,379282640,15090,15090,15110,15070,692
|
|
20241206,095800,368841960,15090,15100,15100,15090,105
|
|
20241206,095700,367256900,15090,15100,15100,15090,49
|
|
20241206,095600,366517210,15100,15090,15100,15060,378
|
|
20241206,095500,360813620,15100,15130,15130,15100,566
|
|
20241206,095400,352258730,15110,15160,15170,15110,804
|
|
20241206,095300,340087170,15170,15200,15200,15170,851
|
|
20241206,095200,327167970,15200,15260,15270,15200,948
|
|
20241206,095100,312743770,15280,15240,15280,15230,143
|
|
20241206,095000,310564100,15250,15250,15280,15250,128
|
|
20241206,094900,308611360,15240,15240,15260,15220,88
|
|
20241206,094800,307270260,15240,15220,15240,15220,146
|
|
20241206,094700,305045440,15230,15260,15260,15230,835
|
|
20241206,094600,292321030,15260,15290,15290,15260,405
|
|
20241206,094500,286136050,15300,15300,15300,15260,64
|
|
20241206,094400,285158250,15260,15260,15260,15240,309
|
|
20241206,094300,280447100,15250,15280,15290,15250,592
|
|
20241206,094200,271407800,15340,15360,15360,15290,312
|
|
20241206,094100,266633920,15360,15360,15360,15360,10
|
|
20241206,094000,266480320,15370,15300,15390,15240,343
|
|
20241206,093900,261233650,15310,15310,15310,15310,13
|
|
20241206,093800,261034620,15310,15310,15310,15300,26
|
|
20241206,093700,260636570,15290,15340,15340,15270,1026
|
|
20241206,093600,244937390,15380,15400,15400,15380,108
|
|
20241206,093500,243275510,15310,15310,15310,15310,36
|
|
20241206,093400,242724350,15300,15350,15350,15300,284
|
|
20241206,093300,238374550,15320,15400,15400,15300,2101
|
|
20241206,093200,206177870,15400,15490,15490,15380,943
|
|
20241206,093100,191635990,15480,15500,15500,15480,190
|
|
20241206,093000,188691940,15510,15550,15550,15490,517
|
|
20241206,092900,180677810,15540,15590,15590,15540,704
|
|
20241206,092800,169710650,15600,15600,15620,15600,243
|
|
20241206,092700,165919210,15580,15580,15580,15580,4
|
|
20241206,092600,165856890,15590,15600,15600,15580,35
|
|
20241206,092500,165311380,15600,15650,15700,15600,772
|
|
20241206,092400,153252590,15660,15700,15700,15660,221
|
|
20241206,092300,149791590,15630,15630,15630,15630,200
|
|
20241206,092200,146665590,15630,15650,15650,15630,141
|
|
20241206,092100,144461060,15660,15660,15660,15660,14
|
|
20241206,092000,144241820,15660,15650,15660,15650,16
|
|
20241206,091900,143991270,15660,15660,15660,15660,20
|
|
20241206,091800,143678070,15660,15670,15680,15660,186
|
|
20241206,091700,140764470,15680,15800,15800,15680,301
|
|
20241206,091600,136039770,15800,15800,15800,15800,17
|
|
20241206,091500,135771170,15820,15710,15820,15670,501
|
|
20241206,091400,127906520,15800,15730,15800,15710,100
|
|
20241206,091300,126330200,15730,15760,15800,15730,931
|
|
20241206,091200,111670890,15760,15840,15840,15760,40
|
|
20241206,091100,111038500,15830,15860,15860,15830,61
|
|
20241206,091000,110071780,15860,15860,15860,15860,2
|
|
20241206,090900,110040060,15990,15840,15990,15830,30
|
|
20241206,090800,109561910,15830,16000,16020,15830,514
|
|
20241206,090700,101365900,16000,16000,16060,15950,842
|
|
20241206,090600,87865250,15970,15960,15970,15920,202
|
|
20241206,090500,84642960,15930,15920,15930,15920,87
|
|
20241206,090400,83257620,15930,15910,15930,15650,1631
|
|
20241206,090300,57439540,16000,16080,16100,16000,506
|
|
20241206,090200,49316590,16050,15800,16050,15800,1470
|
|
20241206,090100,25833470,15850,15700,15850,15700,68
|
|
20241206,090000,24758130,15650,15640,15650,15640,1583
|