770 lines
40 KiB
CSV
770 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,214700,1384429220,16160,16160,16160,16160,1210
|
|
20241211,214600,1384429220,16160,16160,16160,16160,0
|
|
20241211,214500,1384429220,16160,16160,16160,16160,0
|
|
20241211,214400,1384429220,16160,16160,16160,16160,0
|
|
20241211,214300,1384429220,16160,16160,16160,16160,0
|
|
20241211,214200,1384429220,16160,16160,16160,16160,0
|
|
20241211,214100,1384429220,16160,16160,16160,16160,0
|
|
20241211,214000,1384429220,16160,16160,16160,16160,0
|
|
20241211,213900,1384429220,16160,16160,16160,16160,0
|
|
20241211,213800,1384429220,16160,16160,16160,16160,0
|
|
20241211,213700,1384429220,16160,16160,16160,16160,0
|
|
20241211,213600,1384429220,16160,16160,16160,16160,0
|
|
20241211,213500,1384429220,16160,16160,16160,16160,0
|
|
20241211,213400,1384429220,16160,16160,16160,16160,0
|
|
20241211,213300,1384429220,16160,16160,16160,16160,0
|
|
20241211,213200,1384429220,16160,16160,16160,16160,0
|
|
20241211,213100,1384429220,16160,16160,16160,16160,0
|
|
20241211,213000,1384429220,16160,16160,16160,16160,0
|
|
20241211,212900,1384429220,16160,16160,16160,16160,0
|
|
20241211,212800,1384429220,16160,16160,16160,16160,0
|
|
20241211,212700,1384429220,16160,16160,16160,16160,0
|
|
20241211,212600,1384429220,16160,16160,16160,16160,0
|
|
20241211,212500,1384429220,16160,16160,16160,16160,0
|
|
20241211,212400,1384429220,16160,16160,16160,16160,0
|
|
20241211,212300,1384429220,16160,16160,16160,16160,0
|
|
20241211,212200,1384429220,16160,16160,16160,16160,0
|
|
20241211,212100,1384429220,16160,16160,16160,16160,0
|
|
20241211,212000,1384429220,16160,16160,16160,16160,0
|
|
20241211,211900,1384429220,16160,16160,16160,16160,0
|
|
20241211,211800,1384429220,16160,16160,16160,16160,0
|
|
20241211,211700,1384429220,16160,16160,16160,16160,1210
|
|
20241211,211600,1384429220,16160,16160,16160,16160,0
|
|
20241211,211500,1384429220,16160,16160,16160,16160,0
|
|
20241211,211400,1384429220,16160,16160,16160,16160,0
|
|
20241211,211300,1384429220,16160,16160,16160,16160,0
|
|
20241211,211200,1384429220,16160,16160,16160,16160,0
|
|
20241211,211100,1384429220,16160,16160,16160,16160,0
|
|
20241211,211000,1384429220,16160,16160,16160,16160,0
|
|
20241211,210900,1384429220,16160,16160,16160,16160,0
|
|
20241211,210800,1384429220,16160,16160,16160,16160,0
|
|
20241211,210700,1384429220,16160,16160,16160,16160,0
|
|
20241211,210600,1384429220,16160,16160,16160,16160,0
|
|
20241211,210500,1384429220,16160,16160,16160,16160,0
|
|
20241211,210400,1384429220,16160,16160,16160,16160,0
|
|
20241211,210300,1384429220,16160,16160,16160,16160,0
|
|
20241211,210200,1384429220,16160,16160,16160,16160,0
|
|
20241211,210100,1384429220,16160,16160,16160,16160,0
|
|
20241211,210000,1384429220,16160,16160,16160,16160,0
|
|
20241211,205900,1384429220,16160,16160,16160,16160,0
|
|
20241211,205800,1384429220,16160,16160,16160,16160,0
|
|
20241211,205700,1384429220,16160,16160,16160,16160,0
|
|
20241211,205600,1384429220,16160,16160,16160,16160,0
|
|
20241211,205500,1384429220,16160,16160,16160,16160,0
|
|
20241211,205400,1384429220,16160,16160,16160,16160,0
|
|
20241211,205300,1384429220,16160,16160,16160,16160,0
|
|
20241211,205200,1384429220,16160,16160,16160,16160,0
|
|
20241211,205100,1384429220,16160,16160,16160,16160,0
|
|
20241211,205000,1384429220,16160,16160,16160,16160,0
|
|
20241211,204900,1384429220,16160,16160,16160,16160,0
|
|
20241211,204800,1384429220,16160,16160,16160,16160,0
|
|
20241211,204700,1384429220,16160,16160,16160,16160,1210
|
|
20241211,204600,1384429220,16160,16160,16160,16160,0
|
|
20241211,204500,1384429220,16160,16160,16160,16160,0
|
|
20241211,204400,1384429220,16160,16160,16160,16160,0
|
|
20241211,204300,1384429220,16160,16160,16160,16160,0
|
|
20241211,204200,1384429220,16160,16160,16160,16160,0
|
|
20241211,204100,1384429220,16160,16160,16160,16160,0
|
|
20241211,204000,1384429220,16160,16160,16160,16160,0
|
|
20241211,203900,1384429220,16160,16160,16160,16160,0
|
|
20241211,203800,1384429220,16160,16160,16160,16160,0
|
|
20241211,203700,1384429220,16160,16160,16160,16160,0
|
|
20241211,203600,1384429220,16160,16160,16160,16160,0
|
|
20241211,203500,1384429220,16160,16160,16160,16160,0
|
|
20241211,203400,1384429220,16160,16160,16160,16160,0
|
|
20241211,203300,1384429220,16160,16160,16160,16160,0
|
|
20241211,203200,1384429220,16160,16160,16160,16160,0
|
|
20241211,203100,1384429220,16160,16160,16160,16160,0
|
|
20241211,203000,1384429220,16160,16160,16160,16160,0
|
|
20241211,202900,1384429220,16160,16160,16160,16160,0
|
|
20241211,202800,1384429220,16160,16160,16160,16160,0
|
|
20241211,202700,1384429220,16160,16160,16160,16160,0
|
|
20241211,202600,1384429220,16160,16160,16160,16160,0
|
|
20241211,202500,1384429220,16160,16160,16160,16160,0
|
|
20241211,202400,1384429220,16160,16160,16160,16160,0
|
|
20241211,202300,1384429220,16160,16160,16160,16160,0
|
|
20241211,202200,1384429220,16160,16160,16160,16160,0
|
|
20241211,202100,1384429220,16160,16160,16160,16160,0
|
|
20241211,202000,1384429220,16160,16160,16160,16160,0
|
|
20241211,201900,1384429220,16160,16160,16160,16160,0
|
|
20241211,201800,1384429220,16160,16160,16160,16160,0
|
|
20241211,201700,1384429220,16160,16160,16160,16160,1210
|
|
20241211,201600,1384429220,16160,16160,16160,16160,0
|
|
20241211,201500,1384429220,16160,16160,16160,16160,0
|
|
20241211,201400,1384429220,16160,16160,16160,16160,0
|
|
20241211,201300,1384429220,16160,16160,16160,16160,0
|
|
20241211,201200,1384429220,16160,16160,16160,16160,0
|
|
20241211,201100,1384429220,16160,16160,16160,16160,0
|
|
20241211,201000,1384429220,16160,16160,16160,16160,0
|
|
20241211,200900,1384429220,16160,16160,16160,16160,0
|
|
20241211,200800,1384429220,16160,16160,16160,16160,0
|
|
20241211,200700,1384429220,16160,16160,16160,16160,0
|
|
20241211,200600,1384429220,16160,16160,16160,16160,0
|
|
20241211,200500,1384429220,16160,16160,16160,16160,0
|
|
20241211,200400,1384429220,16160,16160,16160,16160,0
|
|
20241211,200300,1384429220,16160,16160,16160,16160,0
|
|
20241211,200200,1384429220,16160,16160,16160,16160,0
|
|
20241211,200100,1384429220,16160,16160,16160,16160,0
|
|
20241211,200000,1384429220,16160,16160,16160,16160,0
|
|
20241211,195900,1384429220,16160,16160,16160,16160,0
|
|
20241211,195800,1384429220,16160,16160,16160,16160,0
|
|
20241211,195700,1384429220,16160,16160,16160,16160,0
|
|
20241211,195600,1384429220,16160,16160,16160,16160,0
|
|
20241211,195500,1384429220,16160,16160,16160,16160,0
|
|
20241211,195400,1384429220,16160,16160,16160,16160,0
|
|
20241211,195300,1384429220,16160,16160,16160,16160,0
|
|
20241211,195200,1384429220,16160,16160,16160,16160,0
|
|
20241211,195100,1384429220,16160,16160,16160,16160,0
|
|
20241211,195000,1384429220,16160,16160,16160,16160,0
|
|
20241211,194900,1384429220,16160,16160,16160,16160,0
|
|
20241211,194800,1384429220,16160,16160,16160,16160,0
|
|
20241211,194700,1384429220,16160,16160,16160,16160,1210
|
|
20241211,194600,1384429220,16160,16160,16160,16160,0
|
|
20241211,194500,1384429220,16160,16160,16160,16160,0
|
|
20241211,194400,1384429220,16160,16160,16160,16160,0
|
|
20241211,194300,1384429220,16160,16160,16160,16160,0
|
|
20241211,194200,1384429220,16160,16160,16160,16160,0
|
|
20241211,194100,1384429220,16160,16160,16160,16160,0
|
|
20241211,194000,1384429220,16160,16160,16160,16160,0
|
|
20241211,193900,1384429220,16160,16160,16160,16160,0
|
|
20241211,193800,1384429220,16160,16160,16160,16160,0
|
|
20241211,193700,1384429220,16160,16160,16160,16160,0
|
|
20241211,193600,1384429220,16160,16160,16160,16160,0
|
|
20241211,193500,1384429220,16160,16160,16160,16160,0
|
|
20241211,193400,1384429220,16160,16160,16160,16160,0
|
|
20241211,193300,1384429220,16160,16160,16160,16160,0
|
|
20241211,193200,1384429220,16160,16160,16160,16160,0
|
|
20241211,193100,1384429220,16160,16160,16160,16160,0
|
|
20241211,193000,1384429220,16160,16160,16160,16160,0
|
|
20241211,192900,1384429220,16160,16160,16160,16160,0
|
|
20241211,192800,1384429220,16160,16160,16160,16160,0
|
|
20241211,192700,1384429220,16160,16160,16160,16160,0
|
|
20241211,192600,1384429220,16160,16160,16160,16160,0
|
|
20241211,192500,1384429220,16160,16160,16160,16160,0
|
|
20241211,192400,1384429220,16160,16160,16160,16160,0
|
|
20241211,192300,1384429220,16160,16160,16160,16160,0
|
|
20241211,192200,1384429220,16160,16160,16160,16160,0
|
|
20241211,192100,1384429220,16160,16160,16160,16160,0
|
|
20241211,192000,1384429220,16160,16160,16160,16160,0
|
|
20241211,191900,1384429220,16160,16160,16160,16160,0
|
|
20241211,191800,1384429220,16160,16160,16160,16160,0
|
|
20241211,191700,1384429220,16160,16160,16160,16160,1210
|
|
20241211,191600,1384429220,16160,16160,16160,16160,0
|
|
20241211,191500,1384429220,16160,16160,16160,16160,0
|
|
20241211,191400,1384429220,16160,16160,16160,16160,0
|
|
20241211,191300,1384429220,16160,16160,16160,16160,0
|
|
20241211,191200,1384429220,16160,16160,16160,16160,0
|
|
20241211,191100,1384429220,16160,16160,16160,16160,0
|
|
20241211,191000,1384429220,16160,16160,16160,16160,0
|
|
20241211,190900,1384429220,16160,16160,16160,16160,0
|
|
20241211,190800,1384429220,16160,16160,16160,16160,0
|
|
20241211,190700,1384429220,16160,16160,16160,16160,0
|
|
20241211,190600,1384429220,16160,16160,16160,16160,0
|
|
20241211,190500,1384429220,16160,16160,16160,16160,0
|
|
20241211,190400,1384429220,16160,16160,16160,16160,0
|
|
20241211,190300,1384429220,16160,16160,16160,16160,0
|
|
20241211,190200,1384429220,16160,16160,16160,16160,0
|
|
20241211,190100,1384429220,16160,16160,16160,16160,0
|
|
20241211,190000,1384429220,16160,16160,16160,16160,0
|
|
20241211,185900,1384429220,16160,16160,16160,16160,0
|
|
20241211,185800,1384429220,16160,16160,16160,16160,0
|
|
20241211,185700,1384429220,16160,16160,16160,16160,0
|
|
20241211,185600,1384429220,16160,16160,16160,16160,0
|
|
20241211,185500,1384429220,16160,16160,16160,16160,0
|
|
20241211,185400,1384429220,16160,16160,16160,16160,0
|
|
20241211,185300,1384429220,16160,16160,16160,16160,0
|
|
20241211,185200,1384429220,16160,16160,16160,16160,0
|
|
20241211,185100,1384429220,16160,16160,16160,16160,0
|
|
20241211,185000,1384429220,16160,16160,16160,16160,0
|
|
20241211,184900,1384429220,16160,16160,16160,16160,0
|
|
20241211,184800,1384429220,16160,16160,16160,16160,0
|
|
20241211,184700,1384429220,16160,16160,16160,16160,1210
|
|
20241211,184600,1384429220,16160,16160,16160,16160,0
|
|
20241211,184500,1384429220,16160,16160,16160,16160,0
|
|
20241211,184400,1384429220,16160,16160,16160,16160,0
|
|
20241211,184300,1384429220,16160,16160,16160,16160,0
|
|
20241211,184200,1384429220,16160,16160,16160,16160,0
|
|
20241211,184100,1384429220,16160,16160,16160,16160,0
|
|
20241211,184000,1384429220,16160,16160,16160,16160,0
|
|
20241211,183900,1384429220,16160,16160,16160,16160,0
|
|
20241211,183800,1384429220,16160,16160,16160,16160,0
|
|
20241211,183700,1384429220,16160,16160,16160,16160,0
|
|
20241211,183600,1384429220,16160,16160,16160,16160,0
|
|
20241211,183500,1384429220,16160,16160,16160,16160,0
|
|
20241211,183400,1384429220,16160,16160,16160,16160,0
|
|
20241211,183300,1384429220,16160,16160,16160,16160,0
|
|
20241211,183200,1384429220,16160,16160,16160,16160,0
|
|
20241211,183100,1384429220,16160,16160,16160,16160,0
|
|
20241211,183000,1384429220,16160,16160,16160,16160,0
|
|
20241211,182900,1384429220,16160,16160,16160,16160,0
|
|
20241211,182800,1384429220,16160,16160,16160,16160,0
|
|
20241211,182700,1384429220,16160,16160,16160,16160,0
|
|
20241211,182600,1384429220,16160,16160,16160,16160,0
|
|
20241211,182500,1384429220,16160,16160,16160,16160,0
|
|
20241211,182400,1384429220,16160,16160,16160,16160,0
|
|
20241211,182300,1384429220,16160,16160,16160,16160,0
|
|
20241211,182200,1384429220,16160,16160,16160,16160,0
|
|
20241211,182100,1384429220,16160,16160,16160,16160,0
|
|
20241211,182000,1384429220,16160,16160,16160,16160,0
|
|
20241211,181900,1384429220,16160,16160,16160,16160,0
|
|
20241211,181800,1384429220,16160,16160,16160,16160,0
|
|
20241211,181700,1384429220,16160,16160,16160,16160,1210
|
|
20241211,181600,1384429220,16160,16160,16160,16160,0
|
|
20241211,181500,1384429220,16160,16160,16160,16160,0
|
|
20241211,181400,1384429220,16160,16160,16160,16160,0
|
|
20241211,181300,1384429220,16160,16160,16160,16160,0
|
|
20241211,181200,1384429220,16160,16160,16160,16160,0
|
|
20241211,181100,1384429220,16160,16160,16160,16160,0
|
|
20241211,181000,1384429220,16160,16160,16160,16160,0
|
|
20241211,180900,1384429220,16160,16160,16160,16160,0
|
|
20241211,180800,1384429220,16160,16160,16160,16160,0
|
|
20241211,180700,1384429220,16160,16160,16160,16160,0
|
|
20241211,180600,1384429220,16160,16160,16160,16160,0
|
|
20241211,180500,1384429220,16160,16160,16160,16160,0
|
|
20241211,180400,1384429220,16160,16160,16160,16160,0
|
|
20241211,180300,1384429220,16160,16160,16160,16160,0
|
|
20241211,180200,1384429220,16160,16160,16160,16160,0
|
|
20241211,180100,1384429220,16160,16160,16160,16160,0
|
|
20241211,180000,1384429220,16160,16160,16160,16160,0
|
|
20241211,175900,1384429220,16160,16160,16160,16160,0
|
|
20241211,175800,1384429220,16160,16160,16160,16160,0
|
|
20241211,175700,1384429220,16160,16160,16160,16160,0
|
|
20241211,175600,1384429220,16160,16160,16160,16160,0
|
|
20241211,175500,1384429220,16160,16160,16160,16160,0
|
|
20241211,175400,1384429220,16160,16160,16160,16160,0
|
|
20241211,175300,1384429220,16160,16160,16160,16160,0
|
|
20241211,175200,1384429220,16160,16160,16160,16160,0
|
|
20241211,175100,1384429220,16160,16160,16160,16160,0
|
|
20241211,175000,1384429220,16160,16160,16160,16160,0
|
|
20241211,174900,1384429220,16160,16160,16160,16160,0
|
|
20241211,174800,1384429220,16160,16160,16160,16160,0
|
|
20241211,174700,1384429220,16160,16160,16160,16160,1210
|
|
20241211,174600,1384429220,16160,16160,16160,16160,0
|
|
20241211,174500,1384429220,16160,16160,16160,16160,0
|
|
20241211,174400,1384429220,16160,16160,16160,16160,0
|
|
20241211,174300,1384429220,16160,16160,16160,16160,0
|
|
20241211,174200,1384429220,16160,16160,16160,16160,0
|
|
20241211,174100,1384429220,16160,16160,16160,16160,0
|
|
20241211,174000,1384429220,16160,16160,16160,16160,0
|
|
20241211,173900,1384429220,16160,16160,16160,16160,0
|
|
20241211,173800,1384429220,16160,16160,16160,16160,0
|
|
20241211,173700,1384429220,16160,16160,16160,16160,0
|
|
20241211,173600,1384429220,16160,16160,16160,16160,0
|
|
20241211,173500,1384429220,16160,16160,16160,16160,0
|
|
20241211,173400,1384429220,16160,16160,16160,16160,0
|
|
20241211,173300,1384429220,16160,16160,16160,16160,0
|
|
20241211,173200,1384429220,16160,16160,16160,16160,0
|
|
20241211,173100,1384429220,16160,16160,16160,16160,0
|
|
20241211,173000,1384429220,16160,16160,16160,16160,0
|
|
20241211,172900,1384429220,16160,16160,16160,16160,0
|
|
20241211,172800,1384429220,16160,16160,16160,16160,0
|
|
20241211,172700,1384429220,16160,16160,16160,16160,0
|
|
20241211,172600,1384429220,16160,16160,16160,16160,0
|
|
20241211,172500,1384429220,16160,16160,16160,16160,0
|
|
20241211,172400,1384429220,16160,16160,16160,16160,0
|
|
20241211,172300,1384429220,16160,16160,16160,16160,0
|
|
20241211,172200,1384429220,16160,16160,16160,16160,0
|
|
20241211,172100,1384429220,16160,16160,16160,16160,0
|
|
20241211,172000,1384429220,16160,16160,16160,16160,0
|
|
20241211,171900,1384429220,16160,16160,16160,16160,0
|
|
20241211,171800,1384429220,16160,16160,16160,16160,0
|
|
20241211,171700,1384429220,16160,16160,16160,16160,1210
|
|
20241211,171600,1384429220,16160,16160,16160,16160,0
|
|
20241211,171500,1384429220,16160,16160,16160,16160,0
|
|
20241211,171400,1384429220,16160,16160,16160,16160,0
|
|
20241211,171300,1384429220,16160,16160,16160,16160,0
|
|
20241211,171200,1384429220,16160,16160,16160,16160,0
|
|
20241211,171100,1384429220,16160,16160,16160,16160,0
|
|
20241211,171000,1384429220,16160,16160,16160,16160,0
|
|
20241211,170900,1384429220,16160,16160,16160,16160,0
|
|
20241211,170800,1384429220,16160,16160,16160,16160,0
|
|
20241211,170700,1384429220,16160,16160,16160,16160,0
|
|
20241211,170600,1384429220,16160,16160,16160,16160,0
|
|
20241211,170500,1384429220,16160,16160,16160,16160,0
|
|
20241211,170400,1384429220,16160,16160,16160,16160,0
|
|
20241211,170300,1384429220,16160,16160,16160,16160,0
|
|
20241211,170200,1384429220,16160,16160,16160,16160,0
|
|
20241211,170100,1384429220,16160,16160,16160,16160,0
|
|
20241211,170000,1384429220,16160,16160,16160,16160,0
|
|
20241211,165900,1384429220,16160,16160,16160,16160,0
|
|
20241211,165800,1384429220,16160,16160,16160,16160,0
|
|
20241211,165700,1384429220,16160,16160,16160,16160,0
|
|
20241211,165600,1384429220,16160,16160,16160,16160,0
|
|
20241211,165500,1384429220,16160,16160,16160,16160,0
|
|
20241211,165400,1384429220,16160,16160,16160,16160,0
|
|
20241211,165300,1384429220,16160,16160,16160,16160,0
|
|
20241211,165200,1384429220,16160,16160,16160,16160,0
|
|
20241211,165100,1384429220,16160,16160,16160,16160,0
|
|
20241211,165000,1384429220,16160,16160,16160,16160,0
|
|
20241211,164900,1384429220,16160,16160,16160,16160,0
|
|
20241211,164800,1384429220,16160,16160,16160,16160,0
|
|
20241211,164700,1384429220,16160,16160,16160,16160,1210
|
|
20241211,164600,1384429220,16160,16160,16160,16160,0
|
|
20241211,164500,1384429220,16160,16160,16160,16160,0
|
|
20241211,164400,1384429220,16160,16160,16160,16160,0
|
|
20241211,164300,1384429220,16160,16160,16160,16160,0
|
|
20241211,164200,1384429220,16160,16160,16160,16160,0
|
|
20241211,164100,1384429220,16160,16160,16160,16160,0
|
|
20241211,164000,1384429220,16160,16160,16160,16160,0
|
|
20241211,163900,1384429220,16160,16160,16160,16160,0
|
|
20241211,163800,1384429220,16160,16160,16160,16160,0
|
|
20241211,163700,1384429220,16160,16160,16160,16160,0
|
|
20241211,163600,1384429220,16160,16160,16160,16160,0
|
|
20241211,163500,1384429220,16160,16160,16160,16160,0
|
|
20241211,163400,1384429220,16160,16160,16160,16160,0
|
|
20241211,163300,1384429220,16160,16160,16160,16160,0
|
|
20241211,163200,1384429220,16160,16160,16160,16160,0
|
|
20241211,163100,1384429220,16160,16160,16160,16160,0
|
|
20241211,163000,1384429220,16160,16160,16160,16160,0
|
|
20241211,162900,1384429220,16160,16160,16160,16160,0
|
|
20241211,162800,1384429220,16160,16160,16160,16160,0
|
|
20241211,162700,1384429220,16160,16160,16160,16160,0
|
|
20241211,162600,1384429220,16160,16160,16160,16160,0
|
|
20241211,162500,1384429220,16160,16160,16160,16160,0
|
|
20241211,162400,1384429220,16160,16160,16160,16160,0
|
|
20241211,162300,1384429220,16160,16160,16160,16160,0
|
|
20241211,162200,1384429220,16160,16160,16160,16160,0
|
|
20241211,162100,1384429220,16160,16160,16160,16160,0
|
|
20241211,162000,1384429220,16160,16160,16160,16160,0
|
|
20241211,161900,1384429220,16160,16160,16160,16160,0
|
|
20241211,161800,1384429220,16160,16160,16160,16160,0
|
|
20241211,161700,1384429220,16160,16160,16160,16160,1210
|
|
20241211,161600,1384429220,16160,16160,16160,16160,0
|
|
20241211,161500,1384429220,16160,16160,16160,16160,0
|
|
20241211,161400,1384429220,16160,16160,16160,16160,0
|
|
20241211,161300,1384429220,16160,16160,16160,16160,0
|
|
20241211,161200,1384429220,16160,16160,16160,16160,0
|
|
20241211,161100,1384429220,16160,16160,16160,16160,0
|
|
20241211,161000,1384429220,16160,16160,16160,16160,0
|
|
20241211,160900,1384429220,16160,16160,16160,16160,0
|
|
20241211,160800,1384429220,16160,16160,16160,16160,0
|
|
20241211,160700,1384429220,16160,16160,16160,16160,0
|
|
20241211,160600,1384429220,16160,16160,16160,16160,0
|
|
20241211,160500,1384429220,16160,16160,16160,16160,0
|
|
20241211,160400,1384429220,16160,16160,16160,16160,0
|
|
20241211,160300,1384429220,16160,16160,16160,16160,0
|
|
20241211,160200,1384429220,16160,16160,16160,16160,0
|
|
20241211,160100,1384429220,16160,16160,16160,16160,0
|
|
20241211,160000,1384429220,16160,16160,16160,16160,0
|
|
20241211,155900,1384429220,16160,16160,16160,16160,0
|
|
20241211,155800,1384429220,16160,16160,16160,16160,0
|
|
20241211,155700,1384429220,16160,16160,16160,16160,0
|
|
20241211,155600,1384429220,16160,16160,16160,16160,0
|
|
20241211,155500,1384429220,16160,16160,16160,16160,0
|
|
20241211,155400,1384429220,16160,16160,16160,16160,0
|
|
20241211,155300,1384429220,16160,16160,16160,16160,0
|
|
20241211,155200,1384429220,16160,16160,16160,16160,0
|
|
20241211,155100,1384429220,16160,16160,16160,16160,0
|
|
20241211,155000,1384429220,16160,16160,16160,16160,0
|
|
20241211,154900,1384429220,16160,16160,16160,16160,0
|
|
20241211,154800,1384429220,16160,16160,16160,16160,0
|
|
20241211,154700,1384429220,16160,16160,16160,16160,1210
|
|
20241211,154600,1384429220,16160,16160,16160,16160,0
|
|
20241211,154500,1384429220,16160,16160,16160,16160,0
|
|
20241211,154400,1384429220,16160,16160,16160,16160,0
|
|
20241211,154300,1384429220,16160,16160,16160,16160,0
|
|
20241211,154200,1384429220,16160,16160,16160,16160,0
|
|
20241211,154100,1384429220,16160,16160,16160,16160,0
|
|
20241211,154000,1384429220,16160,16160,16160,16160,0
|
|
20241211,153900,1384429220,16160,16160,16160,16160,0
|
|
20241211,153800,1384429220,16160,16160,16160,16160,0
|
|
20241211,153700,1384429220,16160,16160,16160,16160,0
|
|
20241211,153600,1384429220,16160,16160,16160,16160,0
|
|
20241211,153500,1384429220,16160,16160,16160,16160,0
|
|
20241211,153400,1384429220,16160,16160,16160,16160,0
|
|
20241211,153300,1384429220,16160,16160,16160,16160,0
|
|
20241211,153200,1384429220,16160,16160,16160,16160,0
|
|
20241211,153100,1384429220,16160,16160,16160,16160,0
|
|
20241211,153000,1384429220,16160,16160,16160,16160,1210
|
|
20241211,152900,1364875620,16100,16100,16100,16100,0
|
|
20241211,152800,1364875620,16100,16100,16100,16100,0
|
|
20241211,152700,1364875620,16100,16100,16100,16100,0
|
|
20241211,152600,1364875620,16100,16100,16100,16100,0
|
|
20241211,152500,1364875620,16100,16100,16100,16100,0
|
|
20241211,152400,1364875620,16100,16100,16100,16100,0
|
|
20241211,152300,1364875620,16100,16100,16100,16100,0
|
|
20241211,152200,1364875620,16100,16100,16100,16100,0
|
|
20241211,152100,1364875620,16100,16100,16100,16100,0
|
|
20241211,152000,1364875620,16100,16100,16100,16100,0
|
|
20241211,151900,1364875620,16100,16030,16100,16030,168
|
|
20241211,151800,1362174630,16030,16080,16090,16030,240
|
|
20241211,151700,1358322080,16090,16060,16100,16060,202
|
|
20241211,151600,1355074660,16040,16040,16040,16040,152
|
|
20241211,151500,1352636580,16040,16040,16050,16040,97
|
|
20241211,151400,1351080420,16040,16050,16060,16040,123
|
|
20241211,151300,1349106700,16040,16060,16060,16040,153
|
|
20241211,151200,1346651380,16060,16050,16060,16040,131
|
|
20241211,151100,1344547760,16060,16060,16060,16060,47
|
|
20241211,151000,1343792940,16050,16060,16060,16050,147
|
|
20241211,150900,1341433540,16060,16050,16060,16040,99
|
|
20241211,150800,1339845540,16060,16060,16060,16060,50
|
|
20241211,150700,1339042540,16070,16070,16070,16070,241
|
|
20241211,150600,1335169670,16080,16080,16080,16080,53
|
|
20241211,150500,1334317430,16070,16060,16070,16060,64
|
|
20241211,150400,1333289000,16070,16080,16080,16070,21
|
|
20241211,150300,1332951370,16040,16040,16040,16040,0
|
|
20241211,150200,1332951370,16040,16030,16040,16030,102
|
|
20241211,150100,1331316300,16020,16020,16020,16020,0
|
|
20241211,150000,1331316300,16020,16100,16100,16020,718
|
|
20241211,145900,1319778270,16110,16160,16160,16110,186
|
|
20241211,145800,1316778160,16140,16150,16160,16140,254
|
|
20241211,145700,1312676420,16150,16120,16160,16110,480
|
|
20241211,145600,1304931170,16120,16100,16120,16090,596
|
|
20241211,145500,1295327720,16110,16090,16110,16090,51
|
|
20241211,145400,1294506880,16100,16040,16110,16040,2616
|
|
20241211,145300,1252456590,16040,16030,16040,16030,250
|
|
20241211,145200,1248447590,16030,16020,16040,16020,29
|
|
20241211,145100,1247982910,16030,16020,16040,16020,31
|
|
20241211,145000,1247486080,16020,16040,16040,16020,21
|
|
20241211,144900,1247149640,16040,16030,16040,16030,913
|
|
20241211,144800,1232512780,16020,16030,16030,16020,51
|
|
20241211,144700,1231695750,16020,16020,16020,16020,93
|
|
20241211,144600,1230205890,16020,16030,16030,16020,59
|
|
20241211,144500,1229260150,16030,16030,16030,16030,0
|
|
20241211,144400,1229260150,16030,16020,16030,16020,168
|
|
20241211,144300,1226567180,16020,16020,16020,16020,56
|
|
20241211,144200,1225670060,16030,16030,16030,16030,1
|
|
20241211,144100,1225654030,16030,16000,16030,16000,62
|
|
20241211,144000,1224660350,16000,16010,16020,16000,73
|
|
20241211,143900,1223491590,16030,16030,16030,16030,52
|
|
20241211,143800,1222658030,16030,16030,16030,16030,20
|
|
20241211,143700,1222337430,16030,16030,16030,16030,68
|
|
20241211,143600,1221247390,16020,16000,16020,16000,172
|
|
20241211,143500,1218492560,15990,15990,15990,15980,26
|
|
20241211,143400,1218076840,15990,15990,16000,15990,128
|
|
20241211,143300,1216029760,15990,16000,16000,15990,28
|
|
20241211,143200,1215581840,16000,16020,16020,16000,41
|
|
20241211,143100,1214925040,16000,16010,16010,16000,220
|
|
20241211,143000,1211404100,16030,16030,16030,16000,267
|
|
20241211,142900,1207127210,16030,16030,16030,16030,63
|
|
20241211,142800,1206117320,16030,16020,16030,16020,113
|
|
20241211,142700,1204306980,16020,16010,16020,16010,435
|
|
20241211,142600,1197338500,16010,15990,16010,15980,665
|
|
20241211,142500,1186702930,15990,15980,15990,15980,77
|
|
20241211,142400,1185471800,15980,15980,15990,15970,147
|
|
20241211,142300,1183122590,15970,15980,15980,15970,93
|
|
20241211,142200,1181636470,15970,15970,15980,15970,66
|
|
20241211,142100,1180582060,15970,15970,15970,15970,97
|
|
20241211,142000,1179032970,15970,15960,15970,15960,330
|
|
20241211,141900,1173765570,15940,15940,15940,15940,4
|
|
20241211,141800,1173701810,15940,15940,15940,15940,17
|
|
20241211,141700,1173430830,15930,15920,15930,15920,2
|
|
20241211,141600,1173398980,15920,15970,15970,15920,78
|
|
20241211,141500,1172157170,15970,15960,15970,15920,12
|
|
20241211,141400,1171965700,15980,15980,15980,15980,3
|
|
20241211,141300,1171917760,15980,15940,15980,15920,251
|
|
20241211,141200,1167919670,15980,15980,15990,15970,3424
|
|
20241211,141100,1113204010,15980,15970,15980,15950,152
|
|
20241211,141000,1110776770,15950,15930,15950,15930,329
|
|
20241211,140900,1105531560,15930,15940,15940,15930,42
|
|
20241211,140800,1104862090,15920,15910,15920,15910,227
|
|
20241211,140700,1101249310,15910,15910,15910,15890,57
|
|
20241211,140600,1100342840,15890,15910,15910,15890,74
|
|
20241211,140500,1099166890,15910,15920,15920,15910,70
|
|
20241211,140400,1098052620,15910,15910,15910,15910,56
|
|
20241211,140300,1097161660,15910,15910,15910,15910,3
|
|
20241211,140200,1097113930,15910,15920,15920,15910,3
|
|
20241211,140100,1097066180,15920,15900,15920,15890,109
|
|
20241211,140000,1095333050,15920,15920,15920,15910,70
|
|
20241211,135900,1094218790,15920,15910,15920,15910,160
|
|
20241211,135800,1091671640,15910,15910,15910,15910,10
|
|
20241211,135700,1091512540,15910,15920,15920,15910,41
|
|
20241211,135600,1090860220,15910,15910,15910,15910,360
|
|
20241211,135500,1085132620,15900,15910,15910,15900,101
|
|
20241211,135400,1083526710,15900,15900,15900,15880,70
|
|
20241211,135300,1082413760,15890,15840,15890,15840,1390
|
|
20241211,135200,1060380170,15830,15850,15850,15830,121
|
|
20241211,135100,1058464710,15830,15830,15830,15830,1
|
|
20241211,135000,1058448880,15840,15840,15840,15840,1
|
|
20241211,134900,1058433040,15850,15840,15850,15840,183
|
|
20241211,134800,1055533390,15850,15850,15850,15850,1
|
|
20241211,134700,1055517540,15860,15860,15860,15860,0
|
|
20241211,134600,1055517540,15860,15860,15860,15860,0
|
|
20241211,134500,1055517540,15860,15880,15890,15850,323
|
|
20241211,134400,1050393350,15890,15880,15890,15880,16
|
|
20241211,134300,1050139260,15890,15880,15890,15880,18
|
|
20241211,134200,1049853410,15890,15880,15890,15880,67
|
|
20241211,134100,1048789440,15890,15880,15900,15880,121
|
|
20241211,134000,1046867530,15890,15900,15900,15890,52
|
|
20241211,133900,1046041170,15900,15900,15910,15900,213
|
|
20241211,133800,1042654350,15900,15900,15900,15900,2
|
|
20241211,133700,1042622550,15890,15880,15900,15880,194
|
|
20241211,133600,1039541360,15880,15870,15880,15870,41
|
|
20241211,133500,1038890680,15880,15900,15900,15880,184
|
|
20241211,133400,1035967930,15900,15900,15910,15900,224
|
|
20241211,133300,1032406160,15900,15900,15900,15880,333
|
|
20241211,133200,1027112210,15890,15800,15890,15800,4165
|
|
20241211,133100,961182350,15790,15790,15790,15790,97
|
|
20241211,133000,959650720,15770,15770,15770,15770,0
|
|
20241211,132900,959650720,15770,15770,15770,15770,0
|
|
20241211,132800,959650720,15770,15770,15770,15770,101
|
|
20241211,132700,958057950,15770,15770,15770,15770,1
|
|
20241211,132600,958042180,15770,15770,15770,15770,0
|
|
20241211,132500,958042180,15770,15770,15770,15770,0
|
|
20241211,132400,958042180,15770,15770,15770,15770,0
|
|
20241211,132300,958042180,15770,15740,15770,15740,87
|
|
20241211,132200,956671300,15750,15750,15750,15750,50
|
|
20241211,132100,955883800,15750,15760,15760,15750,71
|
|
20241211,132000,954765530,15760,15770,15770,15760,353
|
|
20241211,131900,949200290,15780,15820,15820,15780,253
|
|
20241211,131800,945204380,15820,15820,15820,15820,0
|
|
20241211,131700,945204380,15820,15820,15820,15820,52
|
|
20241211,131600,944381740,15830,15830,15830,15830,1
|
|
20241211,131500,944365910,15840,15820,15840,15820,65
|
|
20241211,131400,943336450,15840,15840,15840,15840,0
|
|
20241211,131300,943336450,15840,15840,15840,15800,144
|
|
20241211,131200,941059230,15850,15850,15850,15850,0
|
|
20241211,131100,941059230,15850,15800,15850,15800,30
|
|
20241211,131000,940585060,15800,15800,15800,15800,2
|
|
20241211,130900,940553460,15760,15780,15780,15760,173
|
|
20241211,130800,937823720,15790,15850,15850,15790,184
|
|
20241211,130700,934916120,15800,15850,15850,15800,21
|
|
20241211,130600,934583320,15860,15860,15860,15860,0
|
|
20241211,130500,934583320,15860,15860,15860,15860,16
|
|
20241211,130400,934329560,15870,15870,15870,15870,62
|
|
20241211,130300,933345620,15870,15870,15870,15870,42
|
|
20241211,130200,932679080,15870,15860,15870,15860,126
|
|
20241211,130100,930679750,15860,15860,15860,15860,2
|
|
20241211,130000,930648030,15770,15780,15780,15770,190
|
|
20241211,125900,927651510,15810,15810,15810,15810,15
|
|
20241211,125800,927414360,15810,15810,15810,15810,3
|
|
20241211,125700,927366930,15770,15770,15770,15770,0
|
|
20241211,125600,927366930,15770,15770,15770,15770,0
|
|
20241211,125500,927366930,15770,15770,15770,15770,3
|
|
20241211,125400,927319620,15760,15760,15760,15760,12
|
|
20241211,125300,927130500,15750,15750,15750,15750,46
|
|
20241211,125200,926406000,15750,15750,15750,15750,1
|
|
20241211,125100,926390250,15740,15740,15740,15740,1
|
|
20241211,125000,926374510,15730,15730,15730,15730,88
|
|
20241211,124900,924990270,15730,15730,15730,15730,102
|
|
20241211,124800,923385810,15740,15760,15760,15740,475
|
|
20241211,124700,915908230,15740,15740,15740,15740,0
|
|
20241211,124600,915908230,15740,15740,15740,15740,5
|
|
20241211,124500,915829530,15740,15750,15750,15740,100
|
|
20241211,124400,914255440,15760,15750,15760,15750,130
|
|
20241211,124300,912206940,15750,15750,15750,15750,80
|
|
20241211,124200,910946940,15760,15760,15760,15760,36
|
|
20241211,124100,910379580,15750,15760,15760,15750,282
|
|
20241211,124000,905936000,15760,15760,15760,15760,0
|
|
20241211,123900,905936000,15760,15760,15760,15760,0
|
|
20241211,123800,905936000,15760,15760,15760,15760,50
|
|
20241211,123700,905148000,15760,15760,15760,15760,0
|
|
20241211,123600,905148000,15760,15760,15760,15760,101
|
|
20241211,123500,903556240,15760,15800,15870,15760,192
|
|
20241211,123400,900524340,15800,15800,15800,15800,5
|
|
20241211,123300,900445340,15840,15780,15840,15780,70
|
|
20241211,123200,899338360,15830,15830,15830,15830,100
|
|
20241211,123100,897755360,15840,15840,15840,15840,0
|
|
20241211,123000,897755360,15840,15840,15840,15840,44
|
|
20241211,122900,897058400,15800,15800,15800,15800,31
|
|
20241211,122800,896568600,15790,15790,15790,15790,34
|
|
20241211,122700,896031740,15790,15780,15790,15780,43
|
|
20241211,122600,895353190,15770,15770,15770,15770,0
|
|
20241211,122500,895353190,15770,15780,15780,15770,351
|
|
20241211,122400,889814420,15780,15770,15780,15770,61
|
|
20241211,122300,888851850,15780,15780,15780,15780,0
|
|
20241211,122200,888851850,15780,15780,15780,15780,50
|
|
20241211,122100,888062850,15770,15770,15770,15770,12
|
|
20241211,122000,887873610,15780,15780,15780,15780,41
|
|
20241211,121900,887226630,15780,15780,15780,15780,0
|
|
20241211,121800,887226630,15780,15780,15780,15780,0
|
|
20241211,121700,887226630,15780,15780,15780,15780,0
|
|
20241211,121600,887226630,15780,15780,15780,15780,0
|
|
20241211,121500,887226630,15780,15780,15780,15780,47
|
|
20241211,121400,886484970,15790,15790,15790,15790,37
|
|
20241211,121300,885900740,15800,15800,15800,15800,0
|
|
20241211,121200,885900740,15800,15800,15800,15800,0
|
|
20241211,121100,885900740,15800,15800,15800,15800,0
|
|
20241211,121000,885900740,15800,15740,15800,15740,89
|
|
20241211,120900,884499820,15740,15740,15740,15740,3
|
|
20241211,120800,884452600,15740,15750,15750,15740,18
|
|
20241211,120700,884169240,15760,15770,15770,15760,123
|
|
20241211,120600,882229630,15780,15780,15780,15780,54
|
|
20241211,120500,881377510,15780,15780,15780,15780,3
|
|
20241211,120400,881330170,15770,15770,15770,15770,0
|
|
20241211,120300,881330170,15770,15810,15810,15770,125
|
|
20241211,120200,879355360,15810,15810,15810,15810,93
|
|
20241211,120100,877885030,15820,15820,15870,15820,374
|
|
20241211,120000,871965900,15870,15870,15870,15870,0
|
|
20241211,115900,871965900,15870,15870,15870,15870,0
|
|
20241211,115800,871965900,15870,15810,15870,15810,93
|
|
20241211,115700,870493030,15820,15820,15820,15820,18
|
|
20241211,115600,870208270,15820,15820,15820,15820,0
|
|
20241211,115500,870208270,15820,15840,15840,15820,196
|
|
20241211,115400,867105990,15840,15840,15840,15840,10
|
|
20241211,115300,866947590,15870,15870,15870,15870,91
|
|
20241211,115200,865503420,15830,15830,15830,15830,0
|
|
20241211,115100,865503420,15830,15830,15830,15830,0
|
|
20241211,115000,865503420,15830,15850,15850,15830,67
|
|
20241211,114900,864442550,15870,15870,15870,15870,26
|
|
20241211,114800,864029930,15850,15850,15850,15850,5
|
|
20241211,114700,863950680,15860,15860,15860,15860,0
|
|
20241211,114600,863950680,15860,15860,15860,15860,0
|
|
20241211,114500,863950680,15860,15870,15870,15860,160
|
|
20241211,114400,861412140,15880,15880,15880,15880,30
|
|
20241211,114300,860935740,15880,15830,15880,15830,52
|
|
20241211,114200,860110580,15810,15810,15810,15810,0
|
|
20241211,114100,860110580,15810,15810,15810,15810,38
|
|
20241211,114000,859509800,15810,15810,15810,15810,2
|
|
20241211,113900,859478180,15800,15830,15830,15800,55
|
|
20241211,113800,858607830,15820,15820,15820,15820,25
|
|
20241211,113700,858212330,15820,15820,15820,15820,25
|
|
20241211,113600,857816830,15820,15810,15820,15810,375
|
|
20241211,113500,851886540,15810,15810,15810,15810,50
|
|
20241211,113400,851096040,15810,15760,15810,15760,87
|
|
20241211,113300,849722340,15760,15760,15760,15760,0
|
|
20241211,113200,849722340,15760,15750,15780,15740,146
|
|
20241211,113100,847421140,15730,15730,15730,15730,0
|
|
20241211,113000,847421140,15730,15730,15730,15730,0
|
|
20241211,112900,847421140,15730,15730,15730,15730,12
|
|
20241211,112800,847232380,15720,15810,15810,15720,37
|
|
20241211,112700,846647590,15830,15830,15830,15830,10
|
|
20241211,112600,846489290,15720,15720,15720,15720,13
|
|
20241211,112500,846284930,15720,15820,15820,15720,43
|
|
20241211,112400,845608070,15830,15730,15830,15730,50
|
|
20241211,112300,844820730,15700,15700,15700,15700,51
|
|
20241211,112200,844020030,15690,15690,15690,15690,0
|
|
20241211,112100,844020030,15690,15700,15700,15690,118
|
|
20241211,112000,842168490,15690,15690,15690,15690,0
|
|
20241211,111900,842168490,15690,15690,15690,15690,0
|
|
20241211,111800,842168490,15690,15730,15730,15690,501
|
|
20241211,111700,834297140,15720,15710,15720,15710,21
|
|
20241211,111600,833967190,15720,15730,15730,15720,165
|
|
20241211,111500,831372390,15730,15750,15750,15730,293
|
|
20241211,111400,826761920,15740,15740,15740,15740,0
|
|
20241211,111300,826761920,15740,15740,15740,15740,0
|
|
20241211,111200,826761920,15740,15730,15740,15730,29
|
|
20241211,111100,826305500,15730,15740,15740,15730,60
|
|
20241211,111000,825361650,15740,15800,15800,15740,1383
|
|
20241211,110900,803547380,15800,15800,15800,15800,5
|
|
20241211,110800,803468380,15900,15900,15900,15810,47
|
|
20241211,110700,802721800,15900,15820,15900,15820,25
|
|
20241211,110600,802324380,15910,15910,15910,15910,20
|
|
20241211,110500,802006180,15920,15910,15920,15910,48
|
|
20241211,110400,801242110,15920,15820,15920,15820,214
|
|
20241211,110300,797837720,15810,15820,15820,15810,43
|
|
20241211,110200,797157880,15810,15850,15850,15810,60
|
|
20241211,110100,796207000,15850,15850,15850,15840,30
|
|
20241211,110000,795731700,15870,15870,15870,15870,0
|
|
20241211,105900,795731700,15870,15860,15870,15840,69
|
|
20241211,105800,794637140,15870,15900,15900,15870,36
|
|
20241211,105700,794064770,15900,15900,15900,15900,34
|
|
20241211,105600,793524170,15880,15900,15900,15880,2
|
|
20241211,105500,793492390,15920,15910,15920,15900,79
|
|
20241211,105400,792235200,15920,15920,15920,15920,0
|
|
20241211,105300,792235200,15920,15910,15920,15910,53
|
|
20241211,105200,791391560,15920,15920,15920,15920,52
|
|
20241211,105100,790563720,15920,15890,15920,15890,49
|
|
20241211,105000,789783850,15880,15880,15880,15880,34
|
|
20241211,104900,789243930,15870,15800,15870,15800,46
|
|
20241211,104800,788514120,15800,15800,15800,15800,0
|
|
20241211,104700,788514120,15800,15800,15800,15800,40
|
|
20241211,104600,787882120,15800,15800,15800,15800,35
|
|
20241211,104500,787329120,15790,15790,15790,15790,0
|
|
20241211,104400,787329120,15790,15790,15790,15790,23
|
|
20241211,104300,786965950,15790,15790,15790,15790,44
|
|
20241211,104200,786271190,15790,15790,15790,15790,10
|
|
20241211,104100,786113290,15790,15790,15790,15790,5
|
|
20241211,104000,786034340,15780,15770,15780,15770,11
|
|
20241211,103900,785860860,15770,15810,15930,15770,622
|
|
20241211,103800,776042640,15810,15860,15860,15810,172
|
|
20241211,103700,773316410,15950,15950,15950,15950,50
|
|
20241211,103600,772518910,15950,15910,15950,15910,67
|
|
20241211,103500,771452190,15900,15850,15900,15850,769
|
|
20241211,103400,759226060,15850,15800,15850,15790,327
|
|
20241211,103300,754056370,15800,15770,15800,15760,153
|
|
20241211,103200,751641200,15800,15800,15800,15800,0
|
|
20241211,103100,751641200,15800,15760,15800,15760,54
|
|
20241211,103000,750788160,15760,15800,15800,15760,195
|
|
20241211,102900,747709550,15780,15780,15780,15780,386
|
|
20241211,102800,741618470,15770,15770,15770,15770,39
|
|
20241211,102700,741003440,15780,15780,15780,15780,59
|
|
20241211,102600,740072420,15800,15800,15800,15790,742
|
|
20241211,102500,728348910,15810,15840,15840,15810,295
|
|
20241211,102400,723683660,15840,15850,15850,15830,892
|
|
20241211,102300,709560750,15850,15890,15890,15850,89
|
|
20241211,102200,708149610,15870,15890,15890,15870,119
|
|
20241211,102100,706260720,15890,15900,15900,15890,92
|
|
20241211,102000,704798290,15900,15890,15900,15890,20
|
|
20241211,101900,704480430,15890,15890,15890,15890,165
|
|
20241211,101800,701858580,15890,15890,15890,15890,23
|
|
20241211,101700,701493110,15850,15890,15890,15850,169
|
|
20241211,101600,698813030,15900,15900,15900,15900,89
|
|
20241211,101500,697397930,15910,15900,15920,15900,147
|
|
20241211,101400,695060580,15900,15900,15900,15900,201
|
|
20241211,101300,691864680,15910,15880,15910,15880,58
|
|
20241211,101200,690943470,15890,15890,15890,15890,49
|
|
20241211,101100,690164860,15890,15890,15900,15890,146
|
|
20241211,101000,687844200,15890,15900,15900,15890,20
|
|
20241211,100900,687526380,15920,15910,15920,15910,69
|
|
20241211,100800,686428580,15910,15950,15960,15910,180
|
|
20241211,100700,683556800,15940,15910,15940,15910,72
|
|
20241211,100600,682409210,15910,15910,15910,15910,120
|
|
20241211,100500,680500010,15830,15900,15910,15830,308
|
|
20241211,100400,675610790,15840,15840,15840,15840,3
|
|
20241211,100300,675563270,15830,15890,15890,15820,206
|
|
20241211,100200,672293360,15880,15910,15910,15880,287
|
|
20241211,100100,667729760,15910,15990,15990,15910,619
|
|
20241211,100000,657861260,15990,15980,16030,15970,2220
|
|
20241211,095900,622359490,15980,15950,15980,15950,677
|
|
20241211,095800,611550980,15950,15950,15950,15950,92
|
|
20241211,095700,610083580,15950,15950,15950,15950,77
|
|
20241211,095600,608855430,15950,15940,15950,15940,749
|
|
20241211,095500,596910900,15930,15890,15930,15890,562
|
|
20241211,095400,587970860,15830,15890,15890,15830,55
|
|
20241211,095300,587097630,15830,15830,15830,15830,14
|
|
20241211,095200,586876010,15860,15860,15860,15820,353
|
|
20241211,095100,581277610,15880,15900,15920,15880,534
|
|
20241211,095000,572790440,15900,15880,15900,15880,247
|
|
20241211,094900,568866180,15880,15880,15880,15870,237
|
|
20241211,094800,565102630,15860,15810,15860,15810,1173
|
|
20241211,094700,546543020,15800,15810,15810,15800,3
|
|
20241211,094600,546495610,15800,15790,15800,15790,17
|
|
20241211,094500,546227020,15780,15820,15840,15780,226
|
|
20241211,094400,542659560,15820,15830,15880,15820,665
|
|
20241211,094300,532137880,15840,15880,15890,15840,1221
|
|
20241211,094200,512757240,15870,15840,15890,15840,462
|
|
20241211,094100,505422680,15860,15870,15870,15800,687
|
|
20241211,094000,494538960,15870,15820,15870,15820,124
|
|
20241211,093900,492573930,15820,15820,15850,15820,205
|
|
20241211,093800,489330800,15780,15780,15780,15780,288
|
|
20241211,093700,484786160,15780,15750,15780,15750,155
|
|
20241211,093600,482341310,15740,15840,15840,15740,1196
|
|
20241211,093500,463426530,15840,15880,15890,15840,80
|
|
20241211,093400,462158910,15890,15850,15890,15840,510
|
|
20241211,093300,454076630,15860,15900,15900,15860,563
|
|
20241211,093200,445137420,15900,15940,15940,15890,123
|
|
20241211,093100,443181330,15860,15860,15920,15860,946
|
|
20241211,093000,428144430,15900,15900,15980,15840,1328
|
|
20241211,092900,407036690,15890,15850,15900,15820,1560
|
|
20241211,092800,382263790,15810,15700,15810,15700,1555
|
|
20241211,092700,357743030,15700,15690,15710,15690,734
|
|
20241211,092600,346220670,15670,15700,15700,15660,693
|
|
20241211,092500,335356950,15690,15680,15690,15670,168
|
|
20241211,092400,332722090,15670,15640,15670,15630,611
|
|
20241211,092300,323167020,15640,15660,15660,15640,159
|
|
20241211,092200,320680110,15650,15620,15650,15580,1643
|
|
20241211,092100,295011850,15600,15560,15600,15490,1264
|
|
20241211,092000,275335560,15560,15520,15560,15520,451
|
|
20241211,091900,268328980,15520,15450,15530,15440,989
|
|
20241211,091800,253024180,15450,15470,15470,15450,221
|
|
20241211,091700,249607520,15470,15520,15520,15450,1397
|
|
20241211,091600,227978690,15530,15530,15550,15480,712
|
|
20241211,091500,216923880,15490,15420,15540,15420,1052
|
|
20241211,091400,200633540,15420,15350,15420,15350,547
|
|
20241211,091300,192215470,15350,15340,15370,15310,1574
|
|
20241211,091200,168071290,15330,15340,15340,15330,216
|
|
20241211,091100,164758510,15340,15340,15360,15260,1510
|
|
20241211,091000,141619580,15310,15250,15320,15250,1041
|
|
20241211,090900,125700700,15250,15340,15340,15250,1533
|
|
20241211,090800,102249810,15250,15180,15360,15180,3417
|
|
20241211,090700,49977590,15130,14980,15230,14980,1837
|
|
20241211,090600,22263330,14970,14970,14970,14850,131
|
|
20241211,090500,20313960,15030,15010,15030,15010,223
|
|
20241211,090400,16964180,15010,15030,15030,15000,27
|
|
20241211,090300,16558430,15030,15030,15050,15030,431
|
|
20241211,090200,10079410,15030,14930,15030,14930,195
|
|
20241211,090100,7150860,14890,14790,14890,14790,126
|
|
20241211,090000,5282100,14800,14750,14800,14750,358
|