760 lines
39 KiB
CSV
760 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,213700,806119170,16000,16000,16000,16000,865
|
|
20241212,213600,806119170,16000,16000,16000,16000,0
|
|
20241212,213500,806119170,16000,16000,16000,16000,0
|
|
20241212,213400,806119170,16000,16000,16000,16000,0
|
|
20241212,213300,806119170,16000,16000,16000,16000,0
|
|
20241212,213200,806119170,16000,16000,16000,16000,0
|
|
20241212,213100,806119170,16000,16000,16000,16000,0
|
|
20241212,213000,806119170,16000,16000,16000,16000,0
|
|
20241212,212900,806119170,16000,16000,16000,16000,0
|
|
20241212,212800,806119170,16000,16000,16000,16000,0
|
|
20241212,212700,806119170,16000,16000,16000,16000,0
|
|
20241212,212600,806119170,16000,16000,16000,16000,0
|
|
20241212,212500,806119170,16000,16000,16000,16000,0
|
|
20241212,212400,806119170,16000,16000,16000,16000,0
|
|
20241212,212300,806119170,16000,16000,16000,16000,0
|
|
20241212,212200,806119170,16000,16000,16000,16000,0
|
|
20241212,212100,806119170,16000,16000,16000,16000,0
|
|
20241212,212000,806119170,16000,16000,16000,16000,0
|
|
20241212,211900,806119170,16000,16000,16000,16000,0
|
|
20241212,211800,806119170,16000,16000,16000,16000,0
|
|
20241212,211700,806119170,16000,16000,16000,16000,0
|
|
20241212,211600,806119170,16000,16000,16000,16000,0
|
|
20241212,211500,806119170,16000,16000,16000,16000,0
|
|
20241212,211400,806119170,16000,16000,16000,16000,0
|
|
20241212,211300,806119170,16000,16000,16000,16000,0
|
|
20241212,211200,806119170,16000,16000,16000,16000,0
|
|
20241212,211100,806119170,16000,16000,16000,16000,0
|
|
20241212,211000,806119170,16000,16000,16000,16000,0
|
|
20241212,210900,806119170,16000,16000,16000,16000,0
|
|
20241212,210800,806119170,16000,16000,16000,16000,0
|
|
20241212,210700,806119170,16000,16000,16000,16000,865
|
|
20241212,210600,806119170,16000,16000,16000,16000,0
|
|
20241212,210500,806119170,16000,16000,16000,16000,0
|
|
20241212,210400,806119170,16000,16000,16000,16000,0
|
|
20241212,210300,806119170,16000,16000,16000,16000,0
|
|
20241212,210200,806119170,16000,16000,16000,16000,0
|
|
20241212,210100,806119170,16000,16000,16000,16000,0
|
|
20241212,210000,806119170,16000,16000,16000,16000,0
|
|
20241212,205900,806119170,16000,16000,16000,16000,0
|
|
20241212,205800,806119170,16000,16000,16000,16000,0
|
|
20241212,205700,806119170,16000,16000,16000,16000,0
|
|
20241212,205600,806119170,16000,16000,16000,16000,0
|
|
20241212,205500,806119170,16000,16000,16000,16000,0
|
|
20241212,205400,806119170,16000,16000,16000,16000,0
|
|
20241212,205300,806119170,16000,16000,16000,16000,0
|
|
20241212,205200,806119170,16000,16000,16000,16000,0
|
|
20241212,205100,806119170,16000,16000,16000,16000,0
|
|
20241212,205000,806119170,16000,16000,16000,16000,0
|
|
20241212,204900,806119170,16000,16000,16000,16000,0
|
|
20241212,204800,806119170,16000,16000,16000,16000,0
|
|
20241212,204700,806119170,16000,16000,16000,16000,0
|
|
20241212,204600,806119170,16000,16000,16000,16000,0
|
|
20241212,204500,806119170,16000,16000,16000,16000,0
|
|
20241212,204400,806119170,16000,16000,16000,16000,0
|
|
20241212,204300,806119170,16000,16000,16000,16000,0
|
|
20241212,204200,806119170,16000,16000,16000,16000,0
|
|
20241212,204100,806119170,16000,16000,16000,16000,0
|
|
20241212,204000,806119170,16000,16000,16000,16000,0
|
|
20241212,203900,806119170,16000,16000,16000,16000,0
|
|
20241212,203800,806119170,16000,16000,16000,16000,0
|
|
20241212,203700,806119170,16000,16000,16000,16000,865
|
|
20241212,203600,806119170,16000,16000,16000,16000,0
|
|
20241212,203500,806119170,16000,16000,16000,16000,0
|
|
20241212,203400,806119170,16000,16000,16000,16000,0
|
|
20241212,203300,806119170,16000,16000,16000,16000,0
|
|
20241212,203200,806119170,16000,16000,16000,16000,0
|
|
20241212,203100,806119170,16000,16000,16000,16000,0
|
|
20241212,203000,806119170,16000,16000,16000,16000,0
|
|
20241212,202900,806119170,16000,16000,16000,16000,0
|
|
20241212,202800,806119170,16000,16000,16000,16000,0
|
|
20241212,202700,806119170,16000,16000,16000,16000,0
|
|
20241212,202600,806119170,16000,16000,16000,16000,0
|
|
20241212,202500,806119170,16000,16000,16000,16000,0
|
|
20241212,202400,806119170,16000,16000,16000,16000,0
|
|
20241212,202300,806119170,16000,16000,16000,16000,0
|
|
20241212,202200,806119170,16000,16000,16000,16000,0
|
|
20241212,202100,806119170,16000,16000,16000,16000,0
|
|
20241212,202000,806119170,16000,16000,16000,16000,0
|
|
20241212,201900,806119170,16000,16000,16000,16000,0
|
|
20241212,201800,806119170,16000,16000,16000,16000,0
|
|
20241212,201700,806119170,16000,16000,16000,16000,0
|
|
20241212,201600,806119170,16000,16000,16000,16000,0
|
|
20241212,201500,806119170,16000,16000,16000,16000,0
|
|
20241212,201400,806119170,16000,16000,16000,16000,0
|
|
20241212,201300,806119170,16000,16000,16000,16000,0
|
|
20241212,201200,806119170,16000,16000,16000,16000,0
|
|
20241212,201100,806119170,16000,16000,16000,16000,0
|
|
20241212,201000,806119170,16000,16000,16000,16000,0
|
|
20241212,200900,806119170,16000,16000,16000,16000,0
|
|
20241212,200800,806119170,16000,16000,16000,16000,0
|
|
20241212,200700,806119170,16000,16000,16000,16000,865
|
|
20241212,200600,806119170,16000,16000,16000,16000,0
|
|
20241212,200500,806119170,16000,16000,16000,16000,0
|
|
20241212,200400,806119170,16000,16000,16000,16000,0
|
|
20241212,200300,806119170,16000,16000,16000,16000,0
|
|
20241212,200200,806119170,16000,16000,16000,16000,0
|
|
20241212,200100,806119170,16000,16000,16000,16000,0
|
|
20241212,200000,806119170,16000,16000,16000,16000,0
|
|
20241212,195900,806119170,16000,16000,16000,16000,0
|
|
20241212,195800,806119170,16000,16000,16000,16000,0
|
|
20241212,195700,806119170,16000,16000,16000,16000,0
|
|
20241212,195600,806119170,16000,16000,16000,16000,0
|
|
20241212,195500,806119170,16000,16000,16000,16000,0
|
|
20241212,195400,806119170,16000,16000,16000,16000,0
|
|
20241212,195300,806119170,16000,16000,16000,16000,0
|
|
20241212,195200,806119170,16000,16000,16000,16000,0
|
|
20241212,195100,806119170,16000,16000,16000,16000,0
|
|
20241212,195000,806119170,16000,16000,16000,16000,0
|
|
20241212,194900,806119170,16000,16000,16000,16000,0
|
|
20241212,194800,806119170,16000,16000,16000,16000,0
|
|
20241212,194700,806119170,16000,16000,16000,16000,0
|
|
20241212,194600,806119170,16000,16000,16000,16000,0
|
|
20241212,194500,806119170,16000,16000,16000,16000,0
|
|
20241212,194400,806119170,16000,16000,16000,16000,0
|
|
20241212,194300,806119170,16000,16000,16000,16000,0
|
|
20241212,194200,806119170,16000,16000,16000,16000,0
|
|
20241212,194100,806119170,16000,16000,16000,16000,0
|
|
20241212,194000,806119170,16000,16000,16000,16000,0
|
|
20241212,193900,806119170,16000,16000,16000,16000,0
|
|
20241212,193800,806119170,16000,16000,16000,16000,0
|
|
20241212,193700,806119170,16000,16000,16000,16000,865
|
|
20241212,193600,806119170,16000,16000,16000,16000,0
|
|
20241212,193500,806119170,16000,16000,16000,16000,0
|
|
20241212,193400,806119170,16000,16000,16000,16000,0
|
|
20241212,193300,806119170,16000,16000,16000,16000,0
|
|
20241212,193200,806119170,16000,16000,16000,16000,0
|
|
20241212,193100,806119170,16000,16000,16000,16000,0
|
|
20241212,193000,806119170,16000,16000,16000,16000,0
|
|
20241212,192900,806119170,16000,16000,16000,16000,0
|
|
20241212,192800,806119170,16000,16000,16000,16000,0
|
|
20241212,192700,806119170,16000,16000,16000,16000,0
|
|
20241212,192600,806119170,16000,16000,16000,16000,0
|
|
20241212,192500,806119170,16000,16000,16000,16000,0
|
|
20241212,192400,806119170,16000,16000,16000,16000,0
|
|
20241212,192300,806119170,16000,16000,16000,16000,0
|
|
20241212,192200,806119170,16000,16000,16000,16000,0
|
|
20241212,192100,806119170,16000,16000,16000,16000,0
|
|
20241212,192000,806119170,16000,16000,16000,16000,0
|
|
20241212,191900,806119170,16000,16000,16000,16000,0
|
|
20241212,191800,806119170,16000,16000,16000,16000,0
|
|
20241212,191700,806119170,16000,16000,16000,16000,0
|
|
20241212,191600,806119170,16000,16000,16000,16000,0
|
|
20241212,191500,806119170,16000,16000,16000,16000,0
|
|
20241212,191400,806119170,16000,16000,16000,16000,0
|
|
20241212,191300,806119170,16000,16000,16000,16000,0
|
|
20241212,191200,806119170,16000,16000,16000,16000,0
|
|
20241212,191100,806119170,16000,16000,16000,16000,0
|
|
20241212,191000,806119170,16000,16000,16000,16000,0
|
|
20241212,190900,806119170,16000,16000,16000,16000,0
|
|
20241212,190800,806119170,16000,16000,16000,16000,0
|
|
20241212,190700,806119170,16000,16000,16000,16000,865
|
|
20241212,190600,806119170,16000,16000,16000,16000,0
|
|
20241212,190500,806119170,16000,16000,16000,16000,0
|
|
20241212,190400,806119170,16000,16000,16000,16000,0
|
|
20241212,190300,806119170,16000,16000,16000,16000,0
|
|
20241212,190200,806119170,16000,16000,16000,16000,0
|
|
20241212,190100,806119170,16000,16000,16000,16000,0
|
|
20241212,190000,806119170,16000,16000,16000,16000,0
|
|
20241212,185900,806119170,16000,16000,16000,16000,0
|
|
20241212,185800,806119170,16000,16000,16000,16000,0
|
|
20241212,185700,806119170,16000,16000,16000,16000,0
|
|
20241212,185600,806119170,16000,16000,16000,16000,0
|
|
20241212,185500,806119170,16000,16000,16000,16000,0
|
|
20241212,185400,806119170,16000,16000,16000,16000,0
|
|
20241212,185300,806119170,16000,16000,16000,16000,0
|
|
20241212,185200,806119170,16000,16000,16000,16000,0
|
|
20241212,185100,806119170,16000,16000,16000,16000,0
|
|
20241212,185000,806119170,16000,16000,16000,16000,0
|
|
20241212,184900,806119170,16000,16000,16000,16000,0
|
|
20241212,184800,806119170,16000,16000,16000,16000,0
|
|
20241212,184700,806119170,16000,16000,16000,16000,0
|
|
20241212,184600,806119170,16000,16000,16000,16000,0
|
|
20241212,184500,806119170,16000,16000,16000,16000,0
|
|
20241212,184400,806119170,16000,16000,16000,16000,0
|
|
20241212,184300,806119170,16000,16000,16000,16000,0
|
|
20241212,184200,806119170,16000,16000,16000,16000,0
|
|
20241212,184100,806119170,16000,16000,16000,16000,0
|
|
20241212,184000,806119170,16000,16000,16000,16000,0
|
|
20241212,183900,806119170,16000,16000,16000,16000,0
|
|
20241212,183800,806119170,16000,16000,16000,16000,0
|
|
20241212,183700,806119170,16000,16000,16000,16000,865
|
|
20241212,183600,806119170,16000,16000,16000,16000,0
|
|
20241212,183500,806119170,16000,16000,16000,16000,0
|
|
20241212,183400,806119170,16000,16000,16000,16000,0
|
|
20241212,183300,806119170,16000,16000,16000,16000,0
|
|
20241212,183200,806119170,16000,16000,16000,16000,0
|
|
20241212,183100,806119170,16000,16000,16000,16000,0
|
|
20241212,183000,806119170,16000,16000,16000,16000,0
|
|
20241212,182900,806119170,16000,16000,16000,16000,0
|
|
20241212,182800,806119170,16000,16000,16000,16000,0
|
|
20241212,182700,806119170,16000,16000,16000,16000,0
|
|
20241212,182600,806119170,16000,16000,16000,16000,0
|
|
20241212,182500,806119170,16000,16000,16000,16000,0
|
|
20241212,182400,806119170,16000,16000,16000,16000,0
|
|
20241212,182300,806119170,16000,16000,16000,16000,0
|
|
20241212,182200,806119170,16000,16000,16000,16000,0
|
|
20241212,182100,806119170,16000,16000,16000,16000,0
|
|
20241212,182000,806119170,16000,16000,16000,16000,0
|
|
20241212,181900,806119170,16000,16000,16000,16000,0
|
|
20241212,181800,806119170,16000,16000,16000,16000,0
|
|
20241212,181700,806119170,16000,16000,16000,16000,0
|
|
20241212,181600,806119170,16000,16000,16000,16000,0
|
|
20241212,181500,806119170,16000,16000,16000,16000,0
|
|
20241212,181400,806119170,16000,16000,16000,16000,0
|
|
20241212,181300,806119170,16000,16000,16000,16000,0
|
|
20241212,181200,806119170,16000,16000,16000,16000,0
|
|
20241212,181100,806119170,16000,16000,16000,16000,0
|
|
20241212,181000,806119170,16000,16000,16000,16000,0
|
|
20241212,180900,806119170,16000,16000,16000,16000,0
|
|
20241212,180800,806119170,16000,16000,16000,16000,0
|
|
20241212,180700,806119170,16000,16000,16000,16000,865
|
|
20241212,180600,806119170,16000,16000,16000,16000,0
|
|
20241212,180500,806119170,16000,16000,16000,16000,0
|
|
20241212,180400,806119170,16000,16000,16000,16000,0
|
|
20241212,180300,806119170,16000,16000,16000,16000,0
|
|
20241212,180200,806119170,16000,16000,16000,16000,0
|
|
20241212,180100,806119170,16000,16000,16000,16000,0
|
|
20241212,180000,806119170,16000,16000,16000,16000,0
|
|
20241212,175900,806119170,16000,16000,16000,16000,0
|
|
20241212,175800,806119170,16000,16000,16000,16000,0
|
|
20241212,175700,806119170,16000,16000,16000,16000,0
|
|
20241212,175600,806119170,16000,16000,16000,16000,0
|
|
20241212,175500,806119170,16000,16000,16000,16000,0
|
|
20241212,175400,806119170,16000,16000,16000,16000,0
|
|
20241212,175300,806119170,16000,16000,16000,16000,0
|
|
20241212,175200,806119170,16000,16000,16000,16000,0
|
|
20241212,175100,806119170,16000,16000,16000,16000,0
|
|
20241212,175000,806119170,16000,16000,16000,16000,0
|
|
20241212,174900,806119170,16000,16000,16000,16000,0
|
|
20241212,174800,806119170,16000,16000,16000,16000,0
|
|
20241212,174700,806119170,16000,16000,16000,16000,0
|
|
20241212,174600,806119170,16000,16000,16000,16000,0
|
|
20241212,174500,806119170,16000,16000,16000,16000,0
|
|
20241212,174400,806119170,16000,16000,16000,16000,0
|
|
20241212,174300,806119170,16000,16000,16000,16000,0
|
|
20241212,174200,806119170,16000,16000,16000,16000,0
|
|
20241212,174100,806119170,16000,16000,16000,16000,0
|
|
20241212,174000,806119170,16000,16000,16000,16000,0
|
|
20241212,173900,806119170,16000,16000,16000,16000,0
|
|
20241212,173800,806119170,16000,16000,16000,16000,0
|
|
20241212,173700,806119170,16000,16000,16000,16000,865
|
|
20241212,173600,806119170,16000,16000,16000,16000,0
|
|
20241212,173500,806119170,16000,16000,16000,16000,0
|
|
20241212,173400,806119170,16000,16000,16000,16000,0
|
|
20241212,173300,806119170,16000,16000,16000,16000,0
|
|
20241212,173200,806119170,16000,16000,16000,16000,0
|
|
20241212,173100,806119170,16000,16000,16000,16000,0
|
|
20241212,173000,806119170,16000,16000,16000,16000,0
|
|
20241212,172900,806119170,16000,16000,16000,16000,0
|
|
20241212,172800,806119170,16000,16000,16000,16000,0
|
|
20241212,172700,806119170,16000,16000,16000,16000,0
|
|
20241212,172600,806119170,16000,16000,16000,16000,0
|
|
20241212,172500,806119170,16000,16000,16000,16000,0
|
|
20241212,172400,806119170,16000,16000,16000,16000,0
|
|
20241212,172300,806119170,16000,16000,16000,16000,0
|
|
20241212,172200,806119170,16000,16000,16000,16000,0
|
|
20241212,172100,806119170,16000,16000,16000,16000,0
|
|
20241212,172000,806119170,16000,16000,16000,16000,0
|
|
20241212,171900,806119170,16000,16000,16000,16000,0
|
|
20241212,171800,806119170,16000,16000,16000,16000,0
|
|
20241212,171700,806119170,16000,16000,16000,16000,0
|
|
20241212,171600,806119170,16000,16000,16000,16000,0
|
|
20241212,171500,806119170,16000,16000,16000,16000,0
|
|
20241212,171400,806119170,16000,16000,16000,16000,0
|
|
20241212,171300,806119170,16000,16000,16000,16000,0
|
|
20241212,171200,806119170,16000,16000,16000,16000,0
|
|
20241212,171100,806119170,16000,16000,16000,16000,0
|
|
20241212,171000,806119170,16000,16000,16000,16000,0
|
|
20241212,170900,806119170,16000,16000,16000,16000,0
|
|
20241212,170800,806119170,16000,16000,16000,16000,0
|
|
20241212,170700,806119170,16000,16000,16000,16000,865
|
|
20241212,170600,806119170,16000,16000,16000,16000,0
|
|
20241212,170500,806119170,16000,16000,16000,16000,0
|
|
20241212,170400,806119170,16000,16000,16000,16000,0
|
|
20241212,170300,806119170,16000,16000,16000,16000,0
|
|
20241212,170200,806119170,16000,16000,16000,16000,0
|
|
20241212,170100,806119170,16000,16000,16000,16000,0
|
|
20241212,170000,806119170,16000,16000,16000,16000,0
|
|
20241212,165900,806119170,16000,16000,16000,16000,0
|
|
20241212,165800,806119170,16000,16000,16000,16000,0
|
|
20241212,165700,806119170,16000,16000,16000,16000,0
|
|
20241212,165600,806119170,16000,16000,16000,16000,0
|
|
20241212,165500,806119170,16000,16000,16000,16000,0
|
|
20241212,165400,806119170,16000,16000,16000,16000,0
|
|
20241212,165300,806119170,16000,16000,16000,16000,0
|
|
20241212,165200,806119170,16000,16000,16000,16000,0
|
|
20241212,165100,806119170,16000,16000,16000,16000,0
|
|
20241212,165000,806119170,16000,16000,16000,16000,0
|
|
20241212,164900,806119170,16000,16000,16000,16000,0
|
|
20241212,164800,806119170,16000,16000,16000,16000,0
|
|
20241212,164700,806119170,16000,16000,16000,16000,0
|
|
20241212,164600,806119170,16000,16000,16000,16000,0
|
|
20241212,164500,806119170,16000,16000,16000,16000,0
|
|
20241212,164400,806119170,16000,16000,16000,16000,0
|
|
20241212,164300,806119170,16000,16000,16000,16000,0
|
|
20241212,164200,806119170,16000,16000,16000,16000,0
|
|
20241212,164100,806119170,16000,16000,16000,16000,0
|
|
20241212,164000,806119170,16000,16000,16000,16000,0
|
|
20241212,163900,806119170,16000,16000,16000,16000,0
|
|
20241212,163800,806119170,16000,16000,16000,16000,0
|
|
20241212,163700,806119170,16000,16000,16000,16000,865
|
|
20241212,163600,806119170,16000,16000,16000,16000,0
|
|
20241212,163500,806119170,16000,16000,16000,16000,0
|
|
20241212,163400,806119170,16000,16000,16000,16000,0
|
|
20241212,163300,806119170,16000,16000,16000,16000,0
|
|
20241212,163200,806119170,16000,16000,16000,16000,0
|
|
20241212,163100,806119170,16000,16000,16000,16000,0
|
|
20241212,163000,806119170,16000,16000,16000,16000,0
|
|
20241212,162900,806119170,16000,16000,16000,16000,0
|
|
20241212,162800,806119170,16000,16000,16000,16000,0
|
|
20241212,162700,806119170,16000,16000,16000,16000,0
|
|
20241212,162600,806119170,16000,16000,16000,16000,0
|
|
20241212,162500,806119170,16000,16000,16000,16000,0
|
|
20241212,162400,806119170,16000,16000,16000,16000,0
|
|
20241212,162300,806119170,16000,16000,16000,16000,0
|
|
20241212,162200,806119170,16000,16000,16000,16000,0
|
|
20241212,162100,806119170,16000,16000,16000,16000,0
|
|
20241212,162000,806119170,16000,16000,16000,16000,0
|
|
20241212,161900,806119170,16000,16000,16000,16000,0
|
|
20241212,161800,806119170,16000,16000,16000,16000,0
|
|
20241212,161700,806119170,16000,16000,16000,16000,0
|
|
20241212,161600,806119170,16000,16000,16000,16000,0
|
|
20241212,161500,806119170,16000,16000,16000,16000,0
|
|
20241212,161400,806119170,16000,16000,16000,16000,0
|
|
20241212,161300,806119170,16000,16000,16000,16000,0
|
|
20241212,161200,806119170,16000,16000,16000,16000,0
|
|
20241212,161100,806119170,16000,16000,16000,16000,0
|
|
20241212,161000,806119170,16000,16000,16000,16000,0
|
|
20241212,160900,806119170,16000,16000,16000,16000,0
|
|
20241212,160800,806119170,16000,16000,16000,16000,0
|
|
20241212,160700,806119170,16000,16000,16000,16000,865
|
|
20241212,160600,806119170,16000,16000,16000,16000,0
|
|
20241212,160500,806119170,16000,16000,16000,16000,0
|
|
20241212,160400,806119170,16000,16000,16000,16000,0
|
|
20241212,160300,806119170,16000,16000,16000,16000,0
|
|
20241212,160200,806119170,16000,16000,16000,16000,0
|
|
20241212,160100,806119170,16000,16000,16000,16000,0
|
|
20241212,160000,806119170,16000,16000,16000,16000,0
|
|
20241212,155900,806119170,16000,16000,16000,16000,0
|
|
20241212,155800,806119170,16000,16000,16000,16000,0
|
|
20241212,155700,806119170,16000,16000,16000,16000,0
|
|
20241212,155600,806119170,16000,16000,16000,16000,0
|
|
20241212,155500,806119170,16000,16000,16000,16000,0
|
|
20241212,155400,806119170,16000,16000,16000,16000,0
|
|
20241212,155300,806119170,16000,16000,16000,16000,0
|
|
20241212,155200,806119170,16000,16000,16000,16000,0
|
|
20241212,155100,806119170,16000,16000,16000,16000,0
|
|
20241212,155000,806119170,16000,16000,16000,16000,0
|
|
20241212,154900,806119170,16000,16000,16000,16000,0
|
|
20241212,154800,806119170,16000,16000,16000,16000,0
|
|
20241212,154700,806119170,16000,16000,16000,16000,0
|
|
20241212,154600,806119170,16000,16000,16000,16000,0
|
|
20241212,154500,806119170,16000,16000,16000,16000,0
|
|
20241212,154400,806119170,16000,16000,16000,16000,0
|
|
20241212,154300,806119170,16000,16000,16000,16000,0
|
|
20241212,154200,806119170,16000,16000,16000,16000,0
|
|
20241212,154100,806119170,16000,16000,16000,16000,0
|
|
20241212,154000,806119170,16000,16000,16000,16000,0
|
|
20241212,153900,806119170,16000,16000,16000,16000,0
|
|
20241212,153800,806119170,16000,16000,16000,16000,0
|
|
20241212,153700,806119170,16000,16000,16000,16000,865
|
|
20241212,153600,806119170,16000,16000,16000,16000,0
|
|
20241212,153500,806119170,16000,16000,16000,16000,0
|
|
20241212,153400,806119170,16000,16000,16000,16000,0
|
|
20241212,153300,806119170,16000,16000,16000,16000,0
|
|
20241212,153200,806119170,16000,16000,16000,16000,0
|
|
20241212,153100,806119170,16000,16000,16000,16000,0
|
|
20241212,153000,806119170,16000,16000,16000,16000,865
|
|
20241212,152900,792279170,16150,16150,16150,16150,0
|
|
20241212,152800,792279170,16150,16150,16150,16150,0
|
|
20241212,152700,792279170,16150,16150,16150,16150,0
|
|
20241212,152600,792279170,16150,16150,16150,16150,0
|
|
20241212,152500,792279170,16150,16150,16150,16150,0
|
|
20241212,152400,792279170,16150,16150,16150,16150,0
|
|
20241212,152300,792279170,16150,16150,16150,16150,0
|
|
20241212,152200,792279170,16150,16150,16150,16150,0
|
|
20241212,152100,792279170,16150,16150,16150,16150,0
|
|
20241212,152000,792279170,16150,16150,16150,16150,0
|
|
20241212,151900,792279170,16150,16150,16170,16150,490
|
|
20241212,151800,784359720,16160,16170,16180,16160,199
|
|
20241212,151700,781141390,16180,16180,16180,16180,110
|
|
20241212,151600,779361590,16180,16150,16180,16150,175
|
|
20241212,151500,776532630,16160,16150,16160,16150,56
|
|
20241212,151400,775627700,16150,16130,16150,16130,84
|
|
20241212,151300,774272280,16120,16120,16120,16120,27
|
|
20241212,151200,773837040,16110,16150,16150,16100,1092
|
|
20241212,151100,756215620,16150,16120,16150,16120,351
|
|
20241212,151000,750551450,16110,16110,16140,16100,301
|
|
20241212,150900,745698020,16120,16130,16130,16110,124
|
|
20241212,150800,743699930,16100,16080,16100,16080,1919
|
|
20241212,150700,712804160,16070,16040,16070,16040,9
|
|
20241212,150600,712659620,16010,15960,16010,15960,42
|
|
20241212,150500,711987700,15950,15950,15950,15950,0
|
|
20241212,150400,711987700,15950,15950,15950,15950,9
|
|
20241212,150300,711844150,15950,15980,15980,15950,250
|
|
20241212,150200,707854350,15990,15990,15990,15990,17
|
|
20241212,150100,707582520,15990,15990,15990,15990,83
|
|
20241212,150000,706255350,16010,16010,16010,16010,0
|
|
20241212,145900,706255350,16010,16010,16010,16010,0
|
|
20241212,145800,706255350,16010,16010,16010,16010,43
|
|
20241212,145700,705566920,15990,15990,15990,15990,100
|
|
20241212,145600,703967920,16050,16050,16050,16050,0
|
|
20241212,145500,703967920,16050,15980,16050,15980,163
|
|
20241212,145400,701353300,15960,15960,15960,15960,0
|
|
20241212,145300,701353300,15960,15960,15960,15960,159
|
|
20241212,145200,698815660,15960,15950,15960,15950,86
|
|
20241212,145100,697443460,15950,15950,15950,15950,0
|
|
20241212,145000,697443460,15950,15960,15960,15950,65
|
|
20241212,144900,696406190,15960,15960,15960,15960,1
|
|
20241212,144800,696390230,15960,15960,15960,15960,11
|
|
20241212,144700,696214670,15960,15960,15960,15960,100
|
|
20241212,144600,694618670,15960,15960,15960,15960,0
|
|
20241212,144500,694618670,15960,15960,15960,15960,0
|
|
20241212,144400,694618670,15960,15960,15960,15960,36
|
|
20241212,144300,694044110,15940,15940,15940,15940,126
|
|
20241212,144200,692035670,15940,15940,15940,15940,77
|
|
20241212,144100,690808290,15940,15940,15940,15940,5
|
|
20241212,144000,690728590,15940,15940,15940,15940,33
|
|
20241212,143900,690202570,15910,15940,15940,15910,9
|
|
20241212,143800,690059140,15900,15900,15900,15900,0
|
|
20241212,143700,690059140,15900,15910,15910,15900,335
|
|
20241212,143600,684729410,15910,15910,15910,15910,0
|
|
20241212,143500,684729410,15910,15900,15910,15900,287
|
|
20241212,143400,680165110,15900,15900,15900,15900,33
|
|
20241212,143300,679640410,15850,15860,15860,15850,99
|
|
20241212,143200,678070500,15850,15850,15850,15850,2
|
|
20241212,143100,678038800,15900,15900,15900,15900,0
|
|
20241212,143000,678038800,15900,15900,15900,15900,1
|
|
20241212,142900,678022900,15900,15900,15900,15900,0
|
|
20241212,142800,678022900,15900,15900,15900,15900,0
|
|
20241212,142700,678022900,15900,15900,15900,15900,0
|
|
20241212,142600,678022900,15900,15900,15900,15900,0
|
|
20241212,142500,678022900,15900,15900,15900,15900,0
|
|
20241212,142400,678022900,15900,15890,15900,15890,50
|
|
20241212,142300,677228360,15900,15900,15900,15900,0
|
|
20241212,142200,677228360,15900,15900,15900,15900,0
|
|
20241212,142100,677228360,15900,15900,15900,15900,5
|
|
20241212,142000,677148860,15900,15830,15900,15820,62
|
|
20241212,141900,676165920,15830,15830,15830,15830,0
|
|
20241212,141800,676165920,15830,15830,15830,15830,5
|
|
20241212,141700,676086770,15900,15900,15900,15900,0
|
|
20241212,141600,676086770,15900,15900,15900,15900,3
|
|
20241212,141500,676039070,15830,15830,15830,15830,0
|
|
20241212,141400,676039070,15830,15830,15830,15830,0
|
|
20241212,141300,676039070,15830,15830,15830,15830,168
|
|
20241212,141200,673379630,15840,15850,15850,15840,238
|
|
20241212,141100,669607360,15850,15850,15850,15850,0
|
|
20241212,141000,669607360,15850,15850,15850,15850,0
|
|
20241212,140900,669607360,15850,15850,15850,15850,30
|
|
20241212,140800,669131860,15850,15850,15850,15850,28
|
|
20241212,140700,668688060,15900,15900,15900,15900,0
|
|
20241212,140600,668688060,15900,15900,15900,15900,40
|
|
20241212,140500,668052060,15900,15900,15900,15900,70
|
|
20241212,140400,666939060,15850,15850,15850,15850,19
|
|
20241212,140300,666637910,15850,15850,15850,15850,26
|
|
20241212,140200,666225810,15900,15860,15900,15850,7
|
|
20241212,140100,666114680,15860,15880,15880,15860,62
|
|
20241212,140000,665130350,15890,15890,15890,15890,20
|
|
20241212,135900,664812550,15900,15900,15900,15900,0
|
|
20241212,135800,664812550,15900,15900,15900,15900,0
|
|
20241212,135700,664812550,15900,15900,15900,15900,0
|
|
20241212,135600,664812550,15900,15900,15900,15900,4
|
|
20241212,135500,664748950,15910,15910,15910,15910,155
|
|
20241212,135400,662282900,15920,15920,15920,15920,2
|
|
20241212,135300,662251060,15920,15920,15920,15920,9
|
|
20241212,135200,662107780,15930,15930,15930,15930,1
|
|
20241212,135100,662091850,15910,15910,15910,15910,0
|
|
20241212,135000,662091850,15910,15910,15910,15910,0
|
|
20241212,134900,662091850,15910,15920,15940,15910,139
|
|
20241212,134800,659880320,15940,15900,15940,15900,38
|
|
20241212,134700,659276080,15890,15890,15930,15890,382
|
|
20241212,134600,653198180,15890,15890,15890,15890,65
|
|
20241212,134500,652165330,15850,15850,15850,15850,0
|
|
20241212,134400,652165330,15850,15850,15850,15850,33
|
|
20241212,134300,651642280,15840,15840,15840,15840,0
|
|
20241212,134200,651642280,15840,15820,15840,15820,333
|
|
20241212,134100,646372010,15790,15790,15790,15790,0
|
|
20241212,134000,646372010,15790,15790,15790,15790,43
|
|
20241212,133900,645693040,15790,15790,15790,15790,11
|
|
20241212,133800,645519350,15790,15790,15790,15790,0
|
|
20241212,133700,645519350,15790,15790,15790,15790,0
|
|
20241212,133600,645519350,15790,15790,15790,15790,0
|
|
20241212,133500,645519350,15790,15790,15790,15790,0
|
|
20241212,133400,645519350,15790,15790,15790,15790,1
|
|
20241212,133300,645503560,15810,15810,15810,15810,1
|
|
20241212,133200,645487750,15810,15810,15810,15810,25
|
|
20241212,133100,645092500,15810,15810,15810,15810,34
|
|
20241212,133000,644554960,15780,15770,15780,15770,26
|
|
20241212,132900,644144730,15770,15770,15770,15770,0
|
|
20241212,132800,644144730,15770,15770,15770,15770,0
|
|
20241212,132700,644144730,15770,15770,15770,15770,99
|
|
20241212,132600,642583500,15810,15810,15810,15810,6
|
|
20241212,132500,642488640,15760,15760,15760,15760,0
|
|
20241212,132400,642488640,15760,15780,15780,15760,764
|
|
20241212,132300,630442160,15780,15800,15800,15780,197
|
|
20241212,132200,627329920,15810,15810,15810,15810,10
|
|
20241212,132100,627171820,15800,15800,15800,15800,0
|
|
20241212,132000,627171820,15800,15800,15800,15800,0
|
|
20241212,131900,627171820,15800,15800,15800,15800,0
|
|
20241212,131800,627171820,15800,15800,15800,15800,0
|
|
20241212,131700,627171820,15800,15800,15810,15800,3
|
|
20241212,131600,627124410,15790,15800,15800,15790,212
|
|
20241212,131500,623774940,15790,15790,15790,15790,26
|
|
20241212,131400,623364400,15790,15790,15790,15790,0
|
|
20241212,131300,623364400,15790,15790,15790,15790,8
|
|
20241212,131200,623238080,15820,15820,15820,15820,35
|
|
20241212,131100,622684380,15780,15780,15780,15780,0
|
|
20241212,131000,622684380,15780,15780,15780,15780,0
|
|
20241212,130900,622684380,15780,15780,15780,15780,0
|
|
20241212,130800,622684380,15780,15780,15780,15780,1
|
|
20241212,130700,622668600,15830,15830,15830,15830,8
|
|
20241212,130600,622541960,15830,15830,15830,15830,0
|
|
20241212,130500,622541960,15830,15830,15830,15830,1
|
|
20241212,130400,622526130,15840,15840,15840,15840,0
|
|
20241212,130300,622526130,15840,15840,15840,15840,26
|
|
20241212,130200,622114290,15770,15770,15770,15770,403
|
|
20241212,130100,615758980,15780,15780,15780,15780,56
|
|
20241212,130000,614875300,15780,15770,15780,15770,3
|
|
20241212,125900,614827970,15780,15780,15780,15780,0
|
|
20241212,125800,614827970,15780,15780,15780,15780,559
|
|
20241212,125700,606006950,15780,15790,15790,15780,489
|
|
20241212,125600,598288680,15800,15810,15810,15800,736
|
|
20241212,125500,586658880,15810,15810,15810,15810,0
|
|
20241212,125400,586658880,15810,15810,15810,15810,37
|
|
20241212,125300,586073910,15820,15820,15820,15820,32
|
|
20241212,125200,585567670,15810,15810,15810,15810,0
|
|
20241212,125100,585567670,15810,15810,15810,15810,0
|
|
20241212,125000,585567670,15810,15810,15810,15810,0
|
|
20241212,124900,585567670,15810,15810,15810,15810,0
|
|
20241212,124800,585567670,15810,15810,15810,15810,0
|
|
20241212,124700,585567670,15810,15840,15840,15810,20
|
|
20241212,124600,585251270,15840,15840,15840,15840,16
|
|
20241212,124500,584997830,15830,15840,15840,15830,51
|
|
20241212,124400,584190000,15830,15830,15830,15830,0
|
|
20241212,124300,584190000,15830,15830,15830,15830,0
|
|
20241212,124200,584190000,15830,15880,15880,15830,124
|
|
20241212,124100,582224290,15900,15900,15900,15900,51
|
|
20241212,124000,581413390,15860,15860,15860,15860,0
|
|
20241212,123900,581413390,15860,15860,15860,15860,1
|
|
20241212,123800,581397530,15850,15910,15910,15850,2
|
|
20241212,123700,581365770,15870,15870,15870,15860,6
|
|
20241212,123600,581270560,15860,15860,15860,15860,9
|
|
20241212,123500,581127820,15860,15860,15860,15860,0
|
|
20241212,123400,581127820,15860,15820,15860,15810,6
|
|
20241212,123300,581032890,15810,15810,15810,15810,0
|
|
20241212,123200,581032890,15810,15810,15810,15810,0
|
|
20241212,123100,581032890,15810,15810,15810,15810,20
|
|
20241212,123000,580716690,15800,15800,15800,15800,46
|
|
20241212,122900,579989890,15860,15860,15860,15860,10
|
|
20241212,122800,579831290,15800,15810,15810,15800,30
|
|
20241212,122700,579357060,15800,15800,15800,15800,47
|
|
20241212,122600,578614460,15800,15810,15810,15800,143
|
|
20241212,122500,576354900,15800,15800,15800,15800,0
|
|
20241212,122400,576354900,15800,15800,15800,15800,3
|
|
20241212,122300,576307500,15810,15780,15810,15780,52
|
|
20241212,122200,575486010,15780,15770,15780,15770,74
|
|
20241212,122100,574319020,15770,15770,15770,15770,2
|
|
20241212,122000,574287480,15820,15820,15820,15820,0
|
|
20241212,121900,574287480,15820,15800,15820,15760,110
|
|
20241212,121800,572551390,15800,15800,15800,15790,4
|
|
20241212,121700,572488210,15860,15860,15860,15860,0
|
|
20241212,121600,572488210,15860,15800,15860,15800,64
|
|
20241212,121500,571476950,15800,15780,15860,15760,258
|
|
20241212,121400,567402590,15800,15800,15800,15790,49
|
|
20241212,121300,566628420,15800,15840,15840,15800,596
|
|
20241212,121200,557207830,15850,15870,15870,15850,601
|
|
20241212,121100,547672700,15890,15890,15890,15890,0
|
|
20241212,121000,547672700,15890,15890,15890,15890,0
|
|
20241212,120900,547672700,15890,15890,15890,15890,0
|
|
20241212,120800,547672700,15890,15880,15890,15880,318
|
|
20241212,120700,542622410,15890,15890,15890,15890,20
|
|
20241212,120600,542304610,15880,15890,15890,15880,306
|
|
20241212,120500,537442420,15890,15890,15890,15890,0
|
|
20241212,120400,537442420,15890,15900,15900,15890,2
|
|
20241212,120300,537410630,15890,15890,15890,15890,0
|
|
20241212,120200,537410630,15890,15890,15890,15890,0
|
|
20241212,120100,537410630,15890,15890,15890,15890,23
|
|
20241212,120000,537045160,15880,15880,15880,15880,72
|
|
20241212,115900,535901800,15890,15890,15890,15890,163
|
|
20241212,115800,533311730,15880,15890,15890,15880,164
|
|
20241212,115700,530705830,15880,15890,15890,15880,345
|
|
20241212,115600,525226780,15890,15890,15890,15890,10
|
|
20241212,115500,525067880,15880,15900,15900,15880,420
|
|
20241212,115400,518393700,15900,15900,15900,15900,0
|
|
20241212,115300,518393700,15900,15900,15900,15900,0
|
|
20241212,115200,518393700,15900,15900,15900,15900,113
|
|
20241212,115100,516597000,15910,15910,15910,15910,36
|
|
20241212,115000,516024240,15900,15900,15900,15900,124
|
|
20241212,114900,514052640,15900,15900,15900,15900,41
|
|
20241212,114800,513400740,15880,15880,15880,15880,330
|
|
20241212,114700,508160340,15890,15910,15910,15890,133
|
|
20241212,114600,506045480,15920,15920,15920,15920,40
|
|
20241212,114500,505408680,15920,15920,15920,15920,0
|
|
20241212,114400,505408680,15920,15920,15920,15920,28
|
|
20241212,114300,504962920,15920,15900,15920,15900,5
|
|
20241212,114200,504883370,15910,15910,15910,15910,0
|
|
20241212,114100,504883370,15910,15910,15910,15910,3
|
|
20241212,114000,504835640,15910,15910,15910,15910,247
|
|
20241212,113900,500905870,15910,15910,15910,15910,2
|
|
20241212,113800,500874050,15900,15900,15900,15900,20
|
|
20241212,113700,500556050,15890,15890,15890,15890,33
|
|
20241212,113600,500031680,15890,15890,15890,15890,1
|
|
20241212,113500,500015790,15880,15880,15880,15880,271
|
|
20241212,113400,495712310,15890,15890,15890,15890,1
|
|
20241212,113300,495696420,15880,15890,15890,15880,13
|
|
20241212,113200,495489970,15880,15920,15920,15880,703
|
|
20241212,113100,484317700,15930,15930,15930,15930,2
|
|
20241212,113000,484285840,15930,15950,15950,15920,234
|
|
20241212,112900,480558700,15930,15930,15930,15930,19
|
|
20241212,112800,480256030,15930,15950,15950,15930,68
|
|
20241212,112700,479172340,15940,15950,15950,15940,128
|
|
20241212,112600,477131690,15960,15960,15960,15960,1
|
|
20241212,112500,477115730,15970,15970,15970,15970,1
|
|
20241212,112400,477099760,15960,15980,15980,15960,78
|
|
20241212,112300,475854590,15980,15980,15980,15980,0
|
|
20241212,112200,475854590,15980,15980,15980,15970,12
|
|
20241212,112100,475662840,16020,16020,16020,16020,1
|
|
20241212,112000,475646820,15940,15980,15980,15930,428
|
|
20241212,111900,468820070,16030,16000,16030,15990,835
|
|
20241212,111800,455459520,16010,16010,16010,16010,1
|
|
20241212,111700,455443510,16010,16030,16030,16010,303
|
|
20241212,111600,450590420,16030,16030,16030,16030,470
|
|
20241212,111500,443056320,16070,16070,16070,16070,0
|
|
20241212,111400,443056320,16070,16070,16070,16070,20
|
|
20241212,111300,442734920,16070,16070,16070,16070,0
|
|
20241212,111200,442734920,16070,16070,16070,16070,0
|
|
20241212,111100,442734920,16070,16070,16070,16070,0
|
|
20241212,111000,442734920,16070,16060,16070,16060,20
|
|
20241212,110900,442413700,16070,16070,16070,16070,15
|
|
20241212,110800,442172650,16070,16070,16070,16070,0
|
|
20241212,110700,442172650,16070,16070,16070,16070,0
|
|
20241212,110600,442172650,16070,16070,16070,16070,21
|
|
20241212,110500,441835180,16070,16070,16070,16070,10
|
|
20241212,110400,441674480,16070,16070,16070,16070,10
|
|
20241212,110300,441513780,16080,16070,16080,16070,47
|
|
20241212,110200,440758380,16060,16060,16060,16060,0
|
|
20241212,110100,440758380,16060,16030,16060,16030,46
|
|
20241212,110000,440020500,16020,16020,16020,16020,38
|
|
20241212,105900,439411740,16020,16020,16020,16020,11
|
|
20241212,105800,439235520,16020,16020,16020,16020,0
|
|
20241212,105700,439235520,16020,16020,16020,16020,159
|
|
20241212,105600,436688340,16130,16130,16130,16130,1
|
|
20241212,105500,436672210,16060,16020,16060,16020,77
|
|
20241212,105400,435438330,15990,15990,15990,15990,10
|
|
20241212,105300,435278430,15960,15980,15980,15960,339
|
|
20241212,105200,429866120,15980,15980,15990,15980,172
|
|
20241212,105100,427115860,15970,15990,15990,15960,118
|
|
20241212,105000,425230880,15990,16010,16010,15990,537
|
|
20241212,104900,416638910,16030,16030,16030,16010,265
|
|
20241212,104800,412394680,16030,16030,16030,16030,1
|
|
20241212,104700,412378650,16010,16010,16010,16010,4
|
|
20241212,104600,412314610,16020,16040,16040,16020,903
|
|
20241212,104500,397832850,16040,16040,16050,16040,131
|
|
20241212,104400,395731600,16050,16040,16050,16040,51
|
|
20241212,104300,394913060,16040,16020,16040,16020,206
|
|
20241212,104200,391612380,16040,16040,16040,16040,52
|
|
20241212,104100,390778300,16050,16050,16050,16050,0
|
|
20241212,104000,390778300,16050,16050,16050,16050,80
|
|
20241212,103900,389494300,16050,16050,16050,16050,1
|
|
20241212,103800,389478250,16130,16130,16130,16130,1
|
|
20241212,103700,389462120,16140,16140,16140,16140,0
|
|
20241212,103600,389462120,16140,16050,16140,16050,215
|
|
20241212,103500,386011280,16050,16050,16050,16050,0
|
|
20241212,103400,386011280,16050,16050,16050,16050,0
|
|
20241212,103300,386011280,16050,16050,16050,16050,15
|
|
20241212,103200,385770530,16000,16000,16000,16000,1
|
|
20241212,103100,385754530,16040,16040,16040,16040,0
|
|
20241212,103000,385754530,16040,16040,16040,16040,20
|
|
20241212,102900,385433730,16050,16050,16050,16050,1
|
|
20241212,102800,385417680,16050,16010,16050,16010,12
|
|
20241212,102700,385225520,16050,16050,16050,16050,0
|
|
20241212,102600,385225520,16050,15990,16050,15990,97
|
|
20241212,102500,383673690,15980,15980,15980,15980,0
|
|
20241212,102400,383673690,15980,15960,15980,15960,63
|
|
20241212,102300,382668150,15960,15960,15960,15960,26
|
|
20241212,102200,382253190,15960,15950,15970,15950,228
|
|
20241212,102100,378615290,15950,15960,15960,15950,507
|
|
20241212,102000,370527530,15960,15990,15990,15960,844
|
|
20241212,101900,357035960,15990,15990,15990,15990,23
|
|
20241212,101800,356668190,15980,15990,15990,15980,500
|
|
20241212,101700,348678090,15980,15990,15990,15980,144
|
|
20241212,101600,346376670,15990,16050,16050,15990,899
|
|
20241212,101500,331993260,16050,16050,16050,16050,0
|
|
20241212,101400,331993260,16050,16050,16050,16050,0
|
|
20241212,101300,331993260,16050,16010,16050,16010,27
|
|
20241212,101200,331560910,16010,16010,16010,16010,0
|
|
20241212,101100,331560910,16010,16020,16020,16010,110
|
|
20241212,101000,329799310,16020,16050,16050,16020,59
|
|
20241212,100900,328852840,16150,16150,16150,16150,1
|
|
20241212,100800,328836690,16150,16060,16150,16060,230
|
|
20241212,100700,325142800,16060,16150,16150,16060,252
|
|
20241212,100600,321085630,16100,16100,16100,16100,0
|
|
20241212,100500,321085630,16100,16110,16110,16100,133
|
|
20241212,100400,318944000,16100,16100,16100,16100,1
|
|
20241212,100300,318927900,16100,16100,16100,16100,61
|
|
20241212,100200,317945800,16100,16100,16100,16100,0
|
|
20241212,100100,317945800,16100,16100,16100,16100,0
|
|
20241212,100000,317945800,16100,16020,16100,16020,55
|
|
20241212,095900,317061900,16010,16010,16010,16010,11
|
|
20241212,095800,316885790,16010,16020,16020,16010,200
|
|
20241212,095700,313683330,16020,16020,16020,16020,0
|
|
20241212,095600,313683330,16020,16020,16020,16020,95
|
|
20241212,095500,312161430,16020,16020,16020,16020,0
|
|
20241212,095400,312161430,16020,16040,16040,16020,85
|
|
20241212,095300,310798110,16040,16080,16080,16040,74
|
|
20241212,095200,309609620,16180,16180,16190,16140,91
|
|
20241212,095100,308137220,16170,16060,16170,16060,28
|
|
20241212,095000,307685800,16050,16000,16050,16000,71
|
|
20241212,094900,306549470,15990,16010,16010,15990,877
|
|
20241212,094800,292516750,16010,16010,16010,16010,10
|
|
20241212,094700,292356650,16010,16010,16010,16010,100
|
|
20241212,094600,290755650,16010,16000,16010,16000,12
|
|
20241212,094500,290563630,16000,16000,16000,15990,1090
|
|
20241212,094400,273128630,16000,16050,16050,15950,1097
|
|
20241212,094300,255565650,16140,16060,16140,16060,27
|
|
20241212,094200,255131790,16060,16050,16060,16050,49
|
|
20241212,094100,254345050,16050,16050,16050,16050,249
|
|
20241212,094000,250348600,16050,16050,16050,16050,1
|
|
20241212,093900,250332550,16050,16060,16060,16050,248
|
|
20241212,093800,246350170,16050,16090,16090,16050,81
|
|
20241212,093700,245047280,16050,16130,16130,16050,1744
|
|
20241212,093600,216960060,16120,16120,16120,16120,0
|
|
20241212,093500,216960060,16120,16140,16140,16120,1172
|
|
20241212,093400,198055430,16130,16130,16130,16130,1
|
|
20241212,093300,198039300,16200,16190,16200,16190,152
|
|
20241212,093200,195577100,16140,16150,16210,16130,1359
|
|
20241212,093100,173643550,16150,16250,16250,16150,62
|
|
20241212,093000,172639250,16200,16160,16200,16150,2088
|
|
20241212,092900,138884250,16170,16160,16170,16160,49
|
|
20241212,092800,138092320,16170,16180,16180,16160,413
|
|
20241212,092700,131413790,16170,16180,16180,16170,200
|
|
20241212,092600,128178790,16180,16200,16200,16180,477
|
|
20241212,092500,120451790,16200,16210,16210,16200,150
|
|
20241212,092400,118021140,16220,16270,16270,16210,572
|
|
20241212,092300,108728110,16270,16260,16270,16260,54
|
|
20241212,092200,107849640,16260,16260,16260,16260,50
|
|
20241212,092100,107036640,16220,16230,16230,16220,556
|
|
20241212,092000,98016880,16230,16270,16270,16220,203
|
|
20241212,091900,94720110,16270,16250,16270,16210,1049
|
|
20241212,091800,77673400,16200,16190,16240,16180,624
|
|
20241212,091700,67547290,16180,16200,16200,16180,69
|
|
20241212,091600,66429970,16250,16240,16250,16240,217
|
|
20241212,091500,62904970,16240,16240,16240,16240,41
|
|
20241212,091400,62239130,16240,16170,16240,16170,90
|
|
20241212,091300,60778010,16230,16250,16250,16230,87
|
|
20241212,091200,59365790,16250,16210,16250,16210,182
|
|
20241212,091100,56410870,16250,16210,16250,16210,442
|
|
20241212,091000,49232010,16210,16140,16210,16140,88
|
|
20241212,090900,47806930,16120,16120,16120,16120,15
|
|
20241212,090800,47565130,16120,16120,16120,16120,7
|
|
20241212,090700,47452290,16090,16260,16260,16090,217
|
|
20241212,090600,43957520,16260,16090,16260,16090,321
|
|
20241212,090500,38741290,16090,16160,16250,16090,70
|
|
20241212,090400,37606680,16060,16070,16160,16060,70
|
|
20241212,090300,36477530,16040,16150,16270,16040,118
|
|
20241212,090200,34567470,16030,16030,16030,16020,91
|
|
20241212,090100,33108970,16020,16050,16150,16010,767
|
|
20241212,090000,20814020,16100,16160,16160,16100,1288
|