769 lines
39 KiB
CSV
769 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,214600,848890060,16770,16770,16770,16770,740
|
|
20241216,214500,848890060,16770,16770,16770,16770,0
|
|
20241216,214400,848890060,16770,16770,16770,16770,0
|
|
20241216,214300,848890060,16770,16770,16770,16770,0
|
|
20241216,214200,848890060,16770,16770,16770,16770,0
|
|
20241216,214100,848890060,16770,16770,16770,16770,0
|
|
20241216,214000,848890060,16770,16770,16770,16770,0
|
|
20241216,213900,848890060,16770,16770,16770,16770,0
|
|
20241216,213800,848890060,16770,16770,16770,16770,0
|
|
20241216,213700,848890060,16770,16770,16770,16770,0
|
|
20241216,213600,848890060,16770,16770,16770,16770,0
|
|
20241216,213500,848890060,16770,16770,16770,16770,0
|
|
20241216,213400,848890060,16770,16770,16770,16770,0
|
|
20241216,213300,848890060,16770,16770,16770,16770,0
|
|
20241216,213200,848890060,16770,16770,16770,16770,0
|
|
20241216,213100,848890060,16770,16770,16770,16770,0
|
|
20241216,213000,848890060,16770,16770,16770,16770,0
|
|
20241216,212900,848890060,16770,16770,16770,16770,0
|
|
20241216,212800,848890060,16770,16770,16770,16770,0
|
|
20241216,212700,848890060,16770,16770,16770,16770,0
|
|
20241216,212600,848890060,16770,16770,16770,16770,0
|
|
20241216,212500,848890060,16770,16770,16770,16770,0
|
|
20241216,212400,848890060,16770,16770,16770,16770,0
|
|
20241216,212300,848890060,16770,16770,16770,16770,0
|
|
20241216,212200,848890060,16770,16770,16770,16770,0
|
|
20241216,212100,848890060,16770,16770,16770,16770,0
|
|
20241216,212000,848890060,16770,16770,16770,16770,0
|
|
20241216,211900,848890060,16770,16770,16770,16770,0
|
|
20241216,211800,848890060,16770,16770,16770,16770,0
|
|
20241216,211700,848890060,16770,16770,16770,16770,0
|
|
20241216,211600,848890060,16770,16770,16770,16770,740
|
|
20241216,211500,848890060,16770,16770,16770,16770,0
|
|
20241216,211400,848890060,16770,16770,16770,16770,0
|
|
20241216,211300,848890060,16770,16770,16770,16770,0
|
|
20241216,211200,848890060,16770,16770,16770,16770,0
|
|
20241216,211100,848890060,16770,16770,16770,16770,0
|
|
20241216,211000,848890060,16770,16770,16770,16770,0
|
|
20241216,210900,848890060,16770,16770,16770,16770,0
|
|
20241216,210800,848890060,16770,16770,16770,16770,0
|
|
20241216,210700,848890060,16770,16770,16770,16770,0
|
|
20241216,210600,848890060,16770,16770,16770,16770,0
|
|
20241216,210500,848890060,16770,16770,16770,16770,0
|
|
20241216,210400,848890060,16770,16770,16770,16770,0
|
|
20241216,210300,848890060,16770,16770,16770,16770,0
|
|
20241216,210200,848890060,16770,16770,16770,16770,0
|
|
20241216,210100,848890060,16770,16770,16770,16770,0
|
|
20241216,210000,848890060,16770,16770,16770,16770,0
|
|
20241216,205900,848890060,16770,16770,16770,16770,0
|
|
20241216,205800,848890060,16770,16770,16770,16770,0
|
|
20241216,205700,848890060,16770,16770,16770,16770,0
|
|
20241216,205600,848890060,16770,16770,16770,16770,0
|
|
20241216,205500,848890060,16770,16770,16770,16770,0
|
|
20241216,205400,848890060,16770,16770,16770,16770,0
|
|
20241216,205300,848890060,16770,16770,16770,16770,0
|
|
20241216,205200,848890060,16770,16770,16770,16770,0
|
|
20241216,205100,848890060,16770,16770,16770,16770,0
|
|
20241216,205000,848890060,16770,16770,16770,16770,0
|
|
20241216,204900,848890060,16770,16770,16770,16770,0
|
|
20241216,204800,848890060,16770,16770,16770,16770,0
|
|
20241216,204700,848890060,16770,16770,16770,16770,0
|
|
20241216,204600,848890060,16770,16770,16770,16770,740
|
|
20241216,204500,848890060,16770,16770,16770,16770,0
|
|
20241216,204400,848890060,16770,16770,16770,16770,0
|
|
20241216,204300,848890060,16770,16770,16770,16770,0
|
|
20241216,204200,848890060,16770,16770,16770,16770,0
|
|
20241216,204100,848890060,16770,16770,16770,16770,0
|
|
20241216,204000,848890060,16770,16770,16770,16770,0
|
|
20241216,203900,848890060,16770,16770,16770,16770,0
|
|
20241216,203800,848890060,16770,16770,16770,16770,0
|
|
20241216,203700,848890060,16770,16770,16770,16770,0
|
|
20241216,203600,848890060,16770,16770,16770,16770,0
|
|
20241216,203500,848890060,16770,16770,16770,16770,0
|
|
20241216,203400,848890060,16770,16770,16770,16770,0
|
|
20241216,203300,848890060,16770,16770,16770,16770,0
|
|
20241216,203200,848890060,16770,16770,16770,16770,0
|
|
20241216,203100,848890060,16770,16770,16770,16770,0
|
|
20241216,203000,848890060,16770,16770,16770,16770,0
|
|
20241216,202900,848890060,16770,16770,16770,16770,0
|
|
20241216,202800,848890060,16770,16770,16770,16770,0
|
|
20241216,202700,848890060,16770,16770,16770,16770,0
|
|
20241216,202600,848890060,16770,16770,16770,16770,0
|
|
20241216,202500,848890060,16770,16770,16770,16770,0
|
|
20241216,202400,848890060,16770,16770,16770,16770,0
|
|
20241216,202300,848890060,16770,16770,16770,16770,0
|
|
20241216,202200,848890060,16770,16770,16770,16770,0
|
|
20241216,202100,848890060,16770,16770,16770,16770,0
|
|
20241216,202000,848890060,16770,16770,16770,16770,0
|
|
20241216,201900,848890060,16770,16770,16770,16770,0
|
|
20241216,201800,848890060,16770,16770,16770,16770,0
|
|
20241216,201700,848890060,16770,16770,16770,16770,0
|
|
20241216,201600,848890060,16770,16770,16770,16770,740
|
|
20241216,201500,848890060,16770,16770,16770,16770,0
|
|
20241216,201400,848890060,16770,16770,16770,16770,0
|
|
20241216,201300,848890060,16770,16770,16770,16770,0
|
|
20241216,201200,848890060,16770,16770,16770,16770,0
|
|
20241216,201100,848890060,16770,16770,16770,16770,0
|
|
20241216,201000,848890060,16770,16770,16770,16770,0
|
|
20241216,200900,848890060,16770,16770,16770,16770,0
|
|
20241216,200800,848890060,16770,16770,16770,16770,0
|
|
20241216,200700,848890060,16770,16770,16770,16770,0
|
|
20241216,200600,848890060,16770,16770,16770,16770,0
|
|
20241216,200500,848890060,16770,16770,16770,16770,0
|
|
20241216,200400,848890060,16770,16770,16770,16770,0
|
|
20241216,200300,848890060,16770,16770,16770,16770,0
|
|
20241216,200200,848890060,16770,16770,16770,16770,0
|
|
20241216,200100,848890060,16770,16770,16770,16770,0
|
|
20241216,200000,848890060,16770,16770,16770,16770,0
|
|
20241216,195900,848890060,16770,16770,16770,16770,0
|
|
20241216,195800,848890060,16770,16770,16770,16770,0
|
|
20241216,195700,848890060,16770,16770,16770,16770,0
|
|
20241216,195600,848890060,16770,16770,16770,16770,0
|
|
20241216,195500,848890060,16770,16770,16770,16770,0
|
|
20241216,195400,848890060,16770,16770,16770,16770,0
|
|
20241216,195300,848890060,16770,16770,16770,16770,0
|
|
20241216,195200,848890060,16770,16770,16770,16770,0
|
|
20241216,195100,848890060,16770,16770,16770,16770,0
|
|
20241216,195000,848890060,16770,16770,16770,16770,0
|
|
20241216,194900,848890060,16770,16770,16770,16770,0
|
|
20241216,194800,848890060,16770,16770,16770,16770,0
|
|
20241216,194700,848890060,16770,16770,16770,16770,0
|
|
20241216,194600,848890060,16770,16770,16770,16770,740
|
|
20241216,194500,848890060,16770,16770,16770,16770,0
|
|
20241216,194400,848890060,16770,16770,16770,16770,0
|
|
20241216,194300,848890060,16770,16770,16770,16770,0
|
|
20241216,194200,848890060,16770,16770,16770,16770,0
|
|
20241216,194100,848890060,16770,16770,16770,16770,0
|
|
20241216,194000,848890060,16770,16770,16770,16770,0
|
|
20241216,193900,848890060,16770,16770,16770,16770,0
|
|
20241216,193800,848890060,16770,16770,16770,16770,0
|
|
20241216,193700,848890060,16770,16770,16770,16770,0
|
|
20241216,193600,848890060,16770,16770,16770,16770,0
|
|
20241216,193500,848890060,16770,16770,16770,16770,0
|
|
20241216,193400,848890060,16770,16770,16770,16770,0
|
|
20241216,193300,848890060,16770,16770,16770,16770,0
|
|
20241216,193200,848890060,16770,16770,16770,16770,0
|
|
20241216,193100,848890060,16770,16770,16770,16770,0
|
|
20241216,193000,848890060,16770,16770,16770,16770,0
|
|
20241216,192900,848890060,16770,16770,16770,16770,0
|
|
20241216,192800,848890060,16770,16770,16770,16770,0
|
|
20241216,192700,848890060,16770,16770,16770,16770,0
|
|
20241216,192600,848890060,16770,16770,16770,16770,0
|
|
20241216,192500,848890060,16770,16770,16770,16770,0
|
|
20241216,192400,848890060,16770,16770,16770,16770,0
|
|
20241216,192300,848890060,16770,16770,16770,16770,0
|
|
20241216,192200,848890060,16770,16770,16770,16770,0
|
|
20241216,192100,848890060,16770,16770,16770,16770,0
|
|
20241216,192000,848890060,16770,16770,16770,16770,0
|
|
20241216,191900,848890060,16770,16770,16770,16770,0
|
|
20241216,191800,848890060,16770,16770,16770,16770,0
|
|
20241216,191700,848890060,16770,16770,16770,16770,0
|
|
20241216,191600,848890060,16770,16770,16770,16770,740
|
|
20241216,191500,848890060,16770,16770,16770,16770,0
|
|
20241216,191400,848890060,16770,16770,16770,16770,0
|
|
20241216,191300,848890060,16770,16770,16770,16770,0
|
|
20241216,191200,848890060,16770,16770,16770,16770,0
|
|
20241216,191100,848890060,16770,16770,16770,16770,0
|
|
20241216,191000,848890060,16770,16770,16770,16770,0
|
|
20241216,190900,848890060,16770,16770,16770,16770,0
|
|
20241216,190800,848890060,16770,16770,16770,16770,0
|
|
20241216,190700,848890060,16770,16770,16770,16770,0
|
|
20241216,190600,848890060,16770,16770,16770,16770,0
|
|
20241216,190500,848890060,16770,16770,16770,16770,0
|
|
20241216,190400,848890060,16770,16770,16770,16770,0
|
|
20241216,190300,848890060,16770,16770,16770,16770,0
|
|
20241216,190200,848890060,16770,16770,16770,16770,0
|
|
20241216,190100,848890060,16770,16770,16770,16770,0
|
|
20241216,190000,848890060,16770,16770,16770,16770,0
|
|
20241216,185900,848890060,16770,16770,16770,16770,0
|
|
20241216,185800,848890060,16770,16770,16770,16770,0
|
|
20241216,185700,848890060,16770,16770,16770,16770,0
|
|
20241216,185600,848890060,16770,16770,16770,16770,0
|
|
20241216,185500,848890060,16770,16770,16770,16770,0
|
|
20241216,185400,848890060,16770,16770,16770,16770,0
|
|
20241216,185300,848890060,16770,16770,16770,16770,0
|
|
20241216,185200,848890060,16770,16770,16770,16770,0
|
|
20241216,185100,848890060,16770,16770,16770,16770,0
|
|
20241216,185000,848890060,16770,16770,16770,16770,0
|
|
20241216,184900,848890060,16770,16770,16770,16770,0
|
|
20241216,184800,848890060,16770,16770,16770,16770,0
|
|
20241216,184700,848890060,16770,16770,16770,16770,0
|
|
20241216,184600,848890060,16770,16770,16770,16770,740
|
|
20241216,184500,848890060,16770,16770,16770,16770,0
|
|
20241216,184400,848890060,16770,16770,16770,16770,0
|
|
20241216,184300,848890060,16770,16770,16770,16770,0
|
|
20241216,184200,848890060,16770,16770,16770,16770,0
|
|
20241216,184100,848890060,16770,16770,16770,16770,0
|
|
20241216,184000,848890060,16770,16770,16770,16770,0
|
|
20241216,183900,848890060,16770,16770,16770,16770,0
|
|
20241216,183800,848890060,16770,16770,16770,16770,0
|
|
20241216,183700,848890060,16770,16770,16770,16770,0
|
|
20241216,183600,848890060,16770,16770,16770,16770,0
|
|
20241216,183500,848890060,16770,16770,16770,16770,0
|
|
20241216,183400,848890060,16770,16770,16770,16770,0
|
|
20241216,183300,848890060,16770,16770,16770,16770,0
|
|
20241216,183200,848890060,16770,16770,16770,16770,0
|
|
20241216,183100,848890060,16770,16770,16770,16770,0
|
|
20241216,183000,848890060,16770,16770,16770,16770,0
|
|
20241216,182900,848890060,16770,16770,16770,16770,0
|
|
20241216,182800,848890060,16770,16770,16770,16770,0
|
|
20241216,182700,848890060,16770,16770,16770,16770,0
|
|
20241216,182600,848890060,16770,16770,16770,16770,0
|
|
20241216,182500,848890060,16770,16770,16770,16770,0
|
|
20241216,182400,848890060,16770,16770,16770,16770,0
|
|
20241216,182300,848890060,16770,16770,16770,16770,0
|
|
20241216,182200,848890060,16770,16770,16770,16770,0
|
|
20241216,182100,848890060,16770,16770,16770,16770,0
|
|
20241216,182000,848890060,16770,16770,16770,16770,0
|
|
20241216,181900,848890060,16770,16770,16770,16770,0
|
|
20241216,181800,848890060,16770,16770,16770,16770,0
|
|
20241216,181700,848890060,16770,16770,16770,16770,0
|
|
20241216,181600,848890060,16770,16770,16770,16770,740
|
|
20241216,181500,848890060,16770,16770,16770,16770,0
|
|
20241216,181400,848890060,16770,16770,16770,16770,0
|
|
20241216,181300,848890060,16770,16770,16770,16770,0
|
|
20241216,181200,848890060,16770,16770,16770,16770,0
|
|
20241216,181100,848890060,16770,16770,16770,16770,0
|
|
20241216,181000,848890060,16770,16770,16770,16770,0
|
|
20241216,180900,848890060,16770,16770,16770,16770,0
|
|
20241216,180800,848890060,16770,16770,16770,16770,0
|
|
20241216,180700,848890060,16770,16770,16770,16770,0
|
|
20241216,180600,848890060,16770,16770,16770,16770,0
|
|
20241216,180500,848890060,16770,16770,16770,16770,0
|
|
20241216,180400,848890060,16770,16770,16770,16770,0
|
|
20241216,180300,848890060,16770,16770,16770,16770,0
|
|
20241216,180200,848890060,16770,16770,16770,16770,0
|
|
20241216,180100,848890060,16770,16770,16770,16770,0
|
|
20241216,180000,848890060,16770,16770,16770,16770,0
|
|
20241216,175900,848890060,16770,16770,16770,16770,0
|
|
20241216,175800,848890060,16770,16770,16770,16770,0
|
|
20241216,175700,848890060,16770,16770,16770,16770,0
|
|
20241216,175600,848890060,16770,16770,16770,16770,0
|
|
20241216,175500,848890060,16770,16770,16770,16770,0
|
|
20241216,175400,848890060,16770,16770,16770,16770,0
|
|
20241216,175300,848890060,16770,16770,16770,16770,0
|
|
20241216,175200,848890060,16770,16770,16770,16770,0
|
|
20241216,175100,848890060,16770,16770,16770,16770,0
|
|
20241216,175000,848890060,16770,16770,16770,16770,0
|
|
20241216,174900,848890060,16770,16770,16770,16770,0
|
|
20241216,174800,848890060,16770,16770,16770,16770,0
|
|
20241216,174700,848890060,16770,16770,16770,16770,0
|
|
20241216,174600,848890060,16770,16770,16770,16770,740
|
|
20241216,174500,848890060,16770,16770,16770,16770,0
|
|
20241216,174400,848890060,16770,16770,16770,16770,0
|
|
20241216,174300,848890060,16770,16770,16770,16770,0
|
|
20241216,174200,848890060,16770,16770,16770,16770,0
|
|
20241216,174100,848890060,16770,16770,16770,16770,0
|
|
20241216,174000,848890060,16770,16770,16770,16770,0
|
|
20241216,173900,848890060,16770,16770,16770,16770,0
|
|
20241216,173800,848890060,16770,16770,16770,16770,0
|
|
20241216,173700,848890060,16770,16770,16770,16770,0
|
|
20241216,173600,848890060,16770,16770,16770,16770,0
|
|
20241216,173500,848890060,16770,16770,16770,16770,0
|
|
20241216,173400,848890060,16770,16770,16770,16770,0
|
|
20241216,173300,848890060,16770,16770,16770,16770,0
|
|
20241216,173200,848890060,16770,16770,16770,16770,0
|
|
20241216,173100,848890060,16770,16770,16770,16770,0
|
|
20241216,173000,848890060,16770,16770,16770,16770,0
|
|
20241216,172900,848890060,16770,16770,16770,16770,0
|
|
20241216,172800,848890060,16770,16770,16770,16770,0
|
|
20241216,172700,848890060,16770,16770,16770,16770,0
|
|
20241216,172600,848890060,16770,16770,16770,16770,0
|
|
20241216,172500,848890060,16770,16770,16770,16770,0
|
|
20241216,172400,848890060,16770,16770,16770,16770,0
|
|
20241216,172300,848890060,16770,16770,16770,16770,0
|
|
20241216,172200,848890060,16770,16770,16770,16770,0
|
|
20241216,172100,848890060,16770,16770,16770,16770,0
|
|
20241216,172000,848890060,16770,16770,16770,16770,0
|
|
20241216,171900,848890060,16770,16770,16770,16770,0
|
|
20241216,171800,848890060,16770,16770,16770,16770,0
|
|
20241216,171700,848890060,16770,16770,16770,16770,0
|
|
20241216,171600,848890060,16770,16770,16770,16770,740
|
|
20241216,171500,848890060,16770,16770,16770,16770,0
|
|
20241216,171400,848890060,16770,16770,16770,16770,0
|
|
20241216,171300,848890060,16770,16770,16770,16770,0
|
|
20241216,171200,848890060,16770,16770,16770,16770,0
|
|
20241216,171100,848890060,16770,16770,16770,16770,0
|
|
20241216,171000,848890060,16770,16770,16770,16770,0
|
|
20241216,170900,848890060,16770,16770,16770,16770,0
|
|
20241216,170800,848890060,16770,16770,16770,16770,0
|
|
20241216,170700,848890060,16770,16770,16770,16770,0
|
|
20241216,170600,848890060,16770,16770,16770,16770,0
|
|
20241216,170500,848890060,16770,16770,16770,16770,0
|
|
20241216,170400,848890060,16770,16770,16770,16770,0
|
|
20241216,170300,848890060,16770,16770,16770,16770,0
|
|
20241216,170200,848890060,16770,16770,16770,16770,0
|
|
20241216,170100,848890060,16770,16770,16770,16770,0
|
|
20241216,170000,848890060,16770,16770,16770,16770,0
|
|
20241216,165900,848890060,16770,16770,16770,16770,0
|
|
20241216,165800,848890060,16770,16770,16770,16770,0
|
|
20241216,165700,848890060,16770,16770,16770,16770,0
|
|
20241216,165600,848890060,16770,16770,16770,16770,0
|
|
20241216,165500,848890060,16770,16770,16770,16770,0
|
|
20241216,165400,848890060,16770,16770,16770,16770,0
|
|
20241216,165300,848890060,16770,16770,16770,16770,0
|
|
20241216,165200,848890060,16770,16770,16770,16770,0
|
|
20241216,165100,848890060,16770,16770,16770,16770,0
|
|
20241216,165000,848890060,16770,16770,16770,16770,0
|
|
20241216,164900,848890060,16770,16770,16770,16770,0
|
|
20241216,164800,848890060,16770,16770,16770,16770,0
|
|
20241216,164700,848890060,16770,16770,16770,16770,0
|
|
20241216,164600,848890060,16770,16770,16770,16770,740
|
|
20241216,164500,848890060,16770,16770,16770,16770,0
|
|
20241216,164400,848890060,16770,16770,16770,16770,0
|
|
20241216,164300,848890060,16770,16770,16770,16770,0
|
|
20241216,164200,848890060,16770,16770,16770,16770,0
|
|
20241216,164100,848890060,16770,16770,16770,16770,0
|
|
20241216,164000,848890060,16770,16770,16770,16770,0
|
|
20241216,163900,848890060,16770,16770,16770,16770,0
|
|
20241216,163800,848890060,16770,16770,16770,16770,0
|
|
20241216,163700,848890060,16770,16770,16770,16770,0
|
|
20241216,163600,848890060,16770,16770,16770,16770,0
|
|
20241216,163500,848890060,16770,16770,16770,16770,0
|
|
20241216,163400,848890060,16770,16770,16770,16770,0
|
|
20241216,163300,848890060,16770,16770,16770,16770,0
|
|
20241216,163200,848890060,16770,16770,16770,16770,0
|
|
20241216,163100,848890060,16770,16770,16770,16770,0
|
|
20241216,163000,848890060,16770,16770,16770,16770,0
|
|
20241216,162900,848890060,16770,16770,16770,16770,0
|
|
20241216,162800,848890060,16770,16770,16770,16770,0
|
|
20241216,162700,848890060,16770,16770,16770,16770,0
|
|
20241216,162600,848890060,16770,16770,16770,16770,0
|
|
20241216,162500,848890060,16770,16770,16770,16770,0
|
|
20241216,162400,848890060,16770,16770,16770,16770,0
|
|
20241216,162300,848890060,16770,16770,16770,16770,0
|
|
20241216,162200,848890060,16770,16770,16770,16770,0
|
|
20241216,162100,848890060,16770,16770,16770,16770,0
|
|
20241216,162000,848890060,16770,16770,16770,16770,0
|
|
20241216,161900,848890060,16770,16770,16770,16770,0
|
|
20241216,161800,848890060,16770,16770,16770,16770,0
|
|
20241216,161700,848890060,16770,16770,16770,16770,0
|
|
20241216,161600,848890060,16770,16770,16770,16770,740
|
|
20241216,161500,848890060,16770,16770,16770,16770,0
|
|
20241216,161400,848890060,16770,16770,16770,16770,0
|
|
20241216,161300,848890060,16770,16770,16770,16770,0
|
|
20241216,161200,848890060,16770,16770,16770,16770,0
|
|
20241216,161100,848890060,16770,16770,16770,16770,0
|
|
20241216,161000,848890060,16770,16770,16770,16770,0
|
|
20241216,160900,848890060,16770,16770,16770,16770,0
|
|
20241216,160800,848890060,16770,16770,16770,16770,0
|
|
20241216,160700,848890060,16770,16770,16770,16770,0
|
|
20241216,160600,848890060,16770,16770,16770,16770,0
|
|
20241216,160500,848890060,16770,16770,16770,16770,0
|
|
20241216,160400,848890060,16770,16770,16770,16770,0
|
|
20241216,160300,848890060,16770,16770,16770,16770,0
|
|
20241216,160200,848890060,16770,16770,16770,16770,0
|
|
20241216,160100,848890060,16770,16770,16770,16770,0
|
|
20241216,160000,848890060,16770,16770,16770,16770,0
|
|
20241216,155900,848890060,16770,16770,16770,16770,0
|
|
20241216,155800,848890060,16770,16770,16770,16770,0
|
|
20241216,155700,848890060,16770,16770,16770,16770,0
|
|
20241216,155600,848890060,16770,16770,16770,16770,0
|
|
20241216,155500,848890060,16770,16770,16770,16770,0
|
|
20241216,155400,848890060,16770,16770,16770,16770,0
|
|
20241216,155300,848890060,16770,16770,16770,16770,0
|
|
20241216,155200,848890060,16770,16770,16770,16770,0
|
|
20241216,155100,848890060,16770,16770,16770,16770,0
|
|
20241216,155000,848890060,16770,16770,16770,16770,0
|
|
20241216,154900,848890060,16770,16770,16770,16770,0
|
|
20241216,154800,848890060,16770,16770,16770,16770,0
|
|
20241216,154700,848890060,16770,16770,16770,16770,0
|
|
20241216,154600,848890060,16770,16770,16770,16770,740
|
|
20241216,154500,848890060,16770,16770,16770,16770,0
|
|
20241216,154400,848890060,16770,16770,16770,16770,0
|
|
20241216,154300,848890060,16770,16770,16770,16770,0
|
|
20241216,154200,848890060,16770,16770,16770,16770,0
|
|
20241216,154100,848890060,16770,16770,16770,16770,0
|
|
20241216,154000,848890060,16770,16770,16770,16770,0
|
|
20241216,153900,848890060,16770,16770,16770,16770,0
|
|
20241216,153800,848890060,16770,16770,16770,16770,0
|
|
20241216,153700,848890060,16770,16770,16770,16770,0
|
|
20241216,153600,848890060,16770,16770,16770,16770,0
|
|
20241216,153500,848890060,16770,16770,16770,16770,0
|
|
20241216,153400,848890060,16770,16770,16770,16770,0
|
|
20241216,153300,848890060,16770,16770,16770,16770,0
|
|
20241216,153200,848890060,16770,16770,16770,16770,0
|
|
20241216,153100,848890060,16770,16770,16770,16770,0
|
|
20241216,153000,848890060,16770,16770,16770,16770,740
|
|
20241216,152900,836480260,16800,16800,16800,16800,0
|
|
20241216,152800,836480260,16800,16800,16800,16800,0
|
|
20241216,152700,836480260,16800,16800,16800,16800,0
|
|
20241216,152600,836480260,16800,16800,16800,16800,0
|
|
20241216,152500,836480260,16800,16800,16800,16800,0
|
|
20241216,152400,836480260,16800,16800,16800,16800,0
|
|
20241216,152300,836480260,16800,16800,16800,16800,0
|
|
20241216,152200,836480260,16800,16800,16800,16800,0
|
|
20241216,152100,836480260,16800,16800,16800,16800,0
|
|
20241216,152000,836480260,16800,16800,16800,16800,0
|
|
20241216,151900,836480260,16800,16800,16800,16800,1
|
|
20241216,151800,836463460,16770,16850,16850,16750,4033
|
|
20241216,151700,768766970,16850,16880,16880,16850,166
|
|
20241216,151600,765966390,16870,16800,16870,16800,35
|
|
20241216,151500,765376150,16860,16860,16860,16860,20
|
|
20241216,151400,765038950,16800,16860,16860,16800,538
|
|
20241216,151300,755997190,16860,16840,16860,16840,34
|
|
20241216,151200,755424190,16810,16820,16850,16810,296
|
|
20241216,151100,750442230,16820,16830,16830,16810,19
|
|
20241216,151000,750122670,16800,16810,16820,16800,3
|
|
20241216,150900,750072240,16800,16800,16800,16800,427
|
|
20241216,150800,742898640,16800,16800,16800,16790,232
|
|
20241216,150700,739001050,16800,16800,16800,16800,0
|
|
20241216,150600,739001050,16800,16800,16800,16800,2
|
|
20241216,150500,738967450,16790,16790,16790,16790,0
|
|
20241216,150400,738967450,16790,16790,16790,16790,0
|
|
20241216,150300,738967450,16790,16790,16790,16790,3
|
|
20241216,150200,738917080,16780,16780,16780,16780,0
|
|
20241216,150100,738917080,16780,16780,16780,16780,0
|
|
20241216,150000,738917080,16780,16780,16780,16780,3
|
|
20241216,145900,738866740,16780,16780,16780,16780,0
|
|
20241216,145800,738866740,16780,16780,16780,16780,20
|
|
20241216,145700,738531140,16780,16780,16780,16780,2
|
|
20241216,145600,738497580,16790,16790,16790,16790,0
|
|
20241216,145500,738497580,16790,16790,16790,16790,90
|
|
20241216,145400,736986480,16790,16790,16790,16790,10
|
|
20241216,145300,736818580,16790,16810,16810,16790,6
|
|
20241216,145200,736717780,16790,16780,16790,16780,168
|
|
20241216,145100,733897160,16780,16790,16790,16780,24
|
|
20241216,145000,733494330,16780,16780,16780,16780,198
|
|
20241216,144900,730171890,16780,16780,16780,16780,15
|
|
20241216,144800,729920190,16770,16770,16770,16770,3
|
|
20241216,144700,729869880,16780,16780,16780,16780,778
|
|
20241216,144600,716815040,16780,16780,16780,16780,0
|
|
20241216,144500,716815040,16780,16780,16780,16780,8
|
|
20241216,144400,716680800,16780,16790,16790,16780,703
|
|
20241216,144300,704878770,16800,16800,16800,16800,8
|
|
20241216,144200,704744370,16790,16800,16800,16790,58
|
|
20241216,144100,703770050,16800,16800,16800,16800,350
|
|
20241216,144000,697890050,16800,16800,16800,16800,0
|
|
20241216,143900,697890050,16800,16800,16800,16800,3
|
|
20241216,143800,697839650,16810,16810,16810,16810,0
|
|
20241216,143700,697839650,16810,16810,16810,16810,4
|
|
20241216,143600,697772410,16810,16810,16810,16810,2
|
|
20241216,143500,697738790,16910,16900,16910,16900,20
|
|
20241216,143400,697400690,16810,16810,16810,16810,0
|
|
20241216,143300,697400690,16810,16820,16820,16810,43
|
|
20241216,143200,696677530,16800,16800,16800,16800,0
|
|
20241216,143100,696677530,16800,16830,16830,16800,515
|
|
20241216,143000,688023650,16830,16830,16830,16830,3
|
|
20241216,142900,687973160,16950,16910,16950,16910,10
|
|
20241216,142800,687803700,16830,16830,16830,16830,0
|
|
20241216,142700,687803700,16830,16830,16840,16830,307
|
|
20241216,142600,682636850,16830,16920,16920,16830,200
|
|
20241216,142500,679262330,16920,16920,16920,16920,0
|
|
20241216,142400,679262330,16920,16920,16920,16920,2
|
|
20241216,142300,679228490,16920,16920,16920,16920,102
|
|
20241216,142200,677502650,16950,16950,16950,16950,20
|
|
20241216,142100,677163650,16910,16950,16950,16890,12
|
|
20241216,142000,676960470,16950,16950,16950,16950,0
|
|
20241216,141900,676960470,16950,16920,16950,16920,63
|
|
20241216,141800,675893350,16860,16920,16920,16860,43
|
|
20241216,141700,675167170,16920,16900,16920,16870,77
|
|
20241216,141600,673865460,16900,16900,16900,16900,0
|
|
20241216,141500,673865460,16900,16920,16920,16900,15
|
|
20241216,141400,673611760,16910,16910,16910,16910,1
|
|
20241216,141300,673594850,16910,16880,16910,16880,190
|
|
20241216,141200,670382650,16830,16870,16870,16830,5
|
|
20241216,141100,670298420,16860,16860,16860,16860,20
|
|
20241216,141000,669961220,16830,16830,16830,16830,20
|
|
20241216,140900,669624620,16830,16860,16860,16830,85
|
|
20241216,140800,668191610,16860,16860,16860,16860,0
|
|
20241216,140700,668191610,16860,16860,16860,16860,4
|
|
20241216,140600,668124170,16860,16810,16860,16810,27
|
|
20241216,140500,667669100,16860,16860,16860,16860,1
|
|
20241216,140400,667652240,16810,16810,16810,16810,0
|
|
20241216,140300,667652240,16810,16810,16810,16810,2
|
|
20241216,140200,667618620,16810,16810,16810,16810,0
|
|
20241216,140100,667618620,16810,16810,16810,16810,0
|
|
20241216,140000,667618620,16810,16810,16810,16810,3
|
|
20241216,135900,667568190,16850,16850,16850,16850,100
|
|
20241216,135800,665883190,16850,16850,16850,16850,0
|
|
20241216,135700,665883190,16850,16790,16850,16790,57
|
|
20241216,135600,664923080,16800,16800,16800,16800,5
|
|
20241216,135500,664839080,16780,16780,16780,16780,0
|
|
20241216,135400,664839080,16780,16780,16780,16780,2
|
|
20241216,135300,664805520,16790,16790,16790,16790,132
|
|
20241216,135200,662589240,16850,16790,16850,16790,102
|
|
20241216,135100,660873700,16790,16800,16800,16790,103
|
|
20241216,135000,659144140,16800,16800,16800,16800,51
|
|
20241216,134900,658287340,16810,16810,16810,16810,81
|
|
20241216,134800,656925730,16840,16820,16840,16810,40
|
|
20241216,134700,656252970,16820,16810,16820,16810,74
|
|
20241216,134600,655009000,16810,16810,16810,16810,19
|
|
20241216,134500,654689610,16810,16810,16810,16810,2
|
|
20241216,134400,654655990,16850,16850,16850,16850,50
|
|
20241216,134300,653813490,16850,16850,16850,16850,0
|
|
20241216,134200,653813490,16850,16810,16850,16810,13
|
|
20241216,134100,653594560,16840,16840,16840,16840,28
|
|
20241216,134000,653123040,16810,16810,16810,16810,0
|
|
20241216,133900,653123040,16810,16800,16810,16800,6
|
|
20241216,133800,653022210,16800,16800,16800,16800,1
|
|
20241216,133700,653005410,16810,16810,16810,16810,4
|
|
20241216,133600,652938170,16800,16800,16800,16800,3
|
|
20241216,133500,652887770,16840,16840,16840,16840,10
|
|
20241216,133400,652719370,16800,16800,16800,16800,0
|
|
20241216,133300,652719370,16800,16800,16800,16800,2
|
|
20241216,133200,652685770,16800,16800,16800,16800,0
|
|
20241216,133100,652685770,16800,16800,16800,16800,0
|
|
20241216,133000,652685770,16800,16800,16800,16800,3
|
|
20241216,132900,652635370,16800,16800,16800,16800,0
|
|
20241216,132800,652635370,16800,16800,16800,16800,1
|
|
20241216,132700,652618570,16810,16790,16810,16790,29
|
|
20241216,132600,652131570,16810,16810,16810,16810,1
|
|
20241216,132500,652114760,16790,16790,16790,16790,0
|
|
20241216,132400,652114760,16790,16790,16790,16790,2
|
|
20241216,132300,652081180,16810,16810,16810,16810,2
|
|
20241216,132200,652047560,16780,16780,16780,16780,10
|
|
20241216,132100,651879760,16780,16790,16790,16780,16
|
|
20241216,132000,651611160,16790,16790,16790,16790,7
|
|
20241216,131900,651493630,16810,16810,16810,16810,0
|
|
20241216,131800,651493630,16810,16810,16810,16810,54
|
|
20241216,131700,650585890,16790,16800,16800,16790,32
|
|
20241216,131600,650048320,16810,16800,16810,16800,77
|
|
20241216,131500,648754710,16800,16800,16800,16800,0
|
|
20241216,131400,648754710,16800,16810,16840,16800,461
|
|
20241216,131300,641005610,16820,16850,16850,16820,2410
|
|
20241216,131200,600431170,16910,16910,16910,16910,0
|
|
20241216,131100,600431170,16910,16840,16910,16840,3
|
|
20241216,131000,600380580,16910,16910,16910,16910,1
|
|
20241216,130900,600363670,16850,16850,16850,16850,2
|
|
20241216,130800,600329970,16840,16840,16840,16840,7
|
|
20241216,130700,600212090,16840,16840,16840,16840,0
|
|
20241216,130600,600212090,16840,16840,16840,16840,0
|
|
20241216,130500,600212090,16840,16910,16910,16840,98
|
|
20241216,130400,598561670,16840,16840,16840,16840,0
|
|
20241216,130300,598561670,16840,16840,16840,16840,600
|
|
20241216,130200,588457670,16840,16840,16840,16840,2
|
|
20241216,130100,588423990,16840,16840,16840,16840,10
|
|
20241216,130000,588255590,16840,16840,16840,16840,12
|
|
20241216,125900,588053510,16840,16910,16910,16840,4
|
|
20241216,125800,587986080,16850,16850,16850,16850,0
|
|
20241216,125700,587986080,16850,16850,16850,16850,3
|
|
20241216,125600,587935530,16840,16840,16840,16840,3
|
|
20241216,125500,587885010,16840,16840,16840,16840,0
|
|
20241216,125400,587885010,16840,16840,16840,16840,0
|
|
20241216,125300,587885010,16840,16840,16840,16840,3
|
|
20241216,125200,587834490,16840,16840,16840,16840,0
|
|
20241216,125100,587834490,16840,16840,16840,16840,0
|
|
20241216,125000,587834490,16840,16840,16840,16840,2
|
|
20241216,124900,587800810,16880,16880,16880,16880,33
|
|
20241216,124800,587243770,16850,16850,16850,16850,0
|
|
20241216,124700,587243770,16850,16830,16850,16830,78
|
|
20241216,124600,585930920,16820,16820,16820,16820,0
|
|
20241216,124500,585930920,16820,16840,16840,16820,100
|
|
20241216,124400,584247580,16840,16840,16840,16840,3
|
|
20241216,124300,584197060,16850,16850,16850,16850,302
|
|
20241216,124200,579108360,16870,16870,16870,16870,22
|
|
20241216,124100,578737220,16880,16890,16890,16870,131
|
|
20241216,124000,576525890,16930,16930,16930,16930,10
|
|
20241216,123900,576356590,16930,16930,16930,16930,10
|
|
20241216,123800,576187290,16900,16890,16900,16890,18
|
|
20241216,123700,575883170,16880,16880,16880,16880,26
|
|
20241216,123600,575444290,16870,16870,16870,16870,17
|
|
20241216,123500,575157500,16870,16870,16870,16850,154
|
|
20241216,123400,572559580,16850,16850,16850,16850,0
|
|
20241216,123300,572559580,16850,16850,16850,16850,0
|
|
20241216,123200,572559580,16850,16850,16850,16850,9
|
|
20241216,123100,572407930,16840,16840,16840,16840,0
|
|
20241216,123000,572407930,16840,16840,16840,16840,0
|
|
20241216,122900,572407930,16840,16840,16840,16840,2
|
|
20241216,122800,572374250,16840,16840,16840,16840,2
|
|
20241216,122700,572340570,16840,16830,16840,16830,4
|
|
20241216,122600,572273220,16820,16820,16820,16820,3
|
|
20241216,122500,572222760,16870,16840,16870,16840,108
|
|
20241216,122400,570401190,16840,16830,16840,16830,4
|
|
20241216,122300,570333850,16820,16820,16820,16820,6
|
|
20241216,122200,570232930,16820,16820,16820,16820,0
|
|
20241216,122100,570232930,16820,16820,16820,16820,0
|
|
20241216,122000,570232930,16820,16820,16820,16820,7
|
|
20241216,121900,570115190,16830,16830,16830,16830,0
|
|
20241216,121800,570115190,16830,16830,16830,16830,0
|
|
20241216,121700,570115190,16830,16820,16830,16820,7
|
|
20241216,121600,569997410,16820,16820,16820,16820,0
|
|
20241216,121500,569997410,16820,16820,16820,16820,0
|
|
20241216,121400,569997410,16820,16820,16820,16820,35
|
|
20241216,121300,569408710,16820,16820,16820,16820,2
|
|
20241216,121200,569375070,16820,16820,16820,16820,10
|
|
20241216,121100,569206870,16810,16810,16810,16810,221
|
|
20241216,121000,565491860,16830,16830,16830,16830,0
|
|
20241216,120900,565491860,16830,16830,16830,16830,1
|
|
20241216,120800,565475030,16830,16820,16830,16820,6
|
|
20241216,120700,565374070,16820,16820,16820,16820,3
|
|
20241216,120600,565323610,16810,16810,16810,16810,0
|
|
20241216,120500,565323610,16810,16810,16810,16810,6
|
|
20241216,120400,565222750,16810,16810,16810,16810,74
|
|
20241216,120300,563978810,16810,16810,16810,16810,0
|
|
20241216,120200,563978810,16810,16810,16810,16810,3
|
|
20241216,120100,563928380,16860,16860,16860,16860,32
|
|
20241216,120000,563388860,16810,16810,16810,16810,0
|
|
20241216,115900,563388860,16810,16810,16810,16810,16
|
|
20241216,115800,563119900,16810,16810,16810,16810,5
|
|
20241216,115700,563035850,16820,16810,16820,16810,12
|
|
20241216,115600,562834060,16810,16810,16810,16810,3
|
|
20241216,115500,562783630,16810,16810,16810,16810,0
|
|
20241216,115400,562783630,16810,16810,16810,16810,0
|
|
20241216,115300,562783630,16810,16810,16810,16810,13
|
|
20241216,115200,562565100,16880,16880,16880,16880,0
|
|
20241216,115100,562565100,16880,16880,16880,16880,10
|
|
20241216,115000,562396300,16810,16810,16810,16810,3
|
|
20241216,114900,562345870,16880,16880,16880,16880,26
|
|
20241216,114800,561906990,16880,16880,16880,16880,7
|
|
20241216,114700,561788830,16880,16870,16880,16790,437
|
|
20241216,114600,554413610,16870,16870,16870,16870,0
|
|
20241216,114500,554413610,16870,16870,16870,16870,19
|
|
20241216,114400,554093080,16790,16790,16790,16790,3
|
|
20241216,114300,554042710,16810,16810,16810,16810,0
|
|
20241216,114200,554042710,16810,16820,16820,16800,2040
|
|
20241216,114100,519750750,16820,16830,16830,16820,56
|
|
20241216,114000,518808300,16870,16870,16870,16870,5
|
|
20241216,113900,518723950,16870,16870,16870,16870,0
|
|
20241216,113800,518723950,16870,16830,16870,16830,269
|
|
20241216,113700,514193160,16840,16840,16840,16840,67
|
|
20241216,113600,513064880,16840,16840,16840,16840,4
|
|
20241216,113500,512997520,16840,16840,16840,16840,3
|
|
20241216,113400,512947000,16870,16870,16870,16870,18
|
|
20241216,113300,512643340,16870,16850,16870,16850,3
|
|
20241216,113200,512592770,16840,16840,16840,16840,8
|
|
20241216,113100,512458050,16850,16850,16850,16850,0
|
|
20241216,113000,512458050,16850,16850,16850,16850,0
|
|
20241216,112900,512458050,16850,16840,16850,16840,10
|
|
20241216,112800,512289580,16840,16840,16840,16840,0
|
|
20241216,112700,512289580,16840,16840,16840,16840,2
|
|
20241216,112600,512255900,16840,16840,16840,16840,35
|
|
20241216,112500,511666500,16860,16860,16860,16860,16
|
|
20241216,112400,511396740,16820,16820,16820,16820,0
|
|
20241216,112300,511396740,16820,16820,16820,16820,0
|
|
20241216,112200,511396740,16820,16820,16820,16820,3
|
|
20241216,112100,511346280,16880,16880,16880,16880,2
|
|
20241216,112000,511312520,16810,16810,16810,16810,0
|
|
20241216,111900,511312520,16810,16810,16810,16810,3
|
|
20241216,111800,511262090,16860,16860,16860,16860,22
|
|
20241216,111700,510891170,16860,16860,16860,16860,87
|
|
20241216,111600,509424350,16860,16860,16860,16860,5
|
|
20241216,111500,509340050,16860,16860,16860,16860,1
|
|
20241216,111400,509323190,16900,16900,16900,16900,120
|
|
20241216,111300,507295190,16900,16910,16910,16900,745
|
|
20241216,111200,494703010,16900,16900,16900,16900,10
|
|
20241216,111100,494534010,16900,16900,16900,16900,0
|
|
20241216,111000,494534010,16900,16900,16900,16900,89
|
|
20241216,110900,493029910,16910,16910,16910,16910,34
|
|
20241216,110800,492454970,16920,16920,16920,16920,29
|
|
20241216,110700,491964290,16920,16930,16930,16920,109
|
|
20241216,110600,490118990,16900,16900,16900,16900,0
|
|
20241216,110500,490118990,16900,16900,16900,16900,0
|
|
20241216,110400,490118990,16900,16870,16900,16870,399
|
|
20241216,110300,483380640,16860,16860,16860,16860,0
|
|
20241216,110200,483380640,16860,16860,16860,16860,0
|
|
20241216,110100,483380640,16860,16860,16860,16860,103
|
|
20241216,110000,481644060,16850,16840,16850,16840,277
|
|
20241216,105900,476978690,16790,16790,16790,16790,0
|
|
20241216,105800,476978690,16790,16810,16810,16790,4
|
|
20241216,105700,476911510,16800,16790,16800,16790,23
|
|
20241216,105600,476525300,16780,16780,16780,16780,0
|
|
20241216,105500,476525300,16780,16800,16810,16780,72
|
|
20241216,105400,475315730,16780,16780,16780,16780,0
|
|
20241216,105300,475315730,16780,16780,16780,16780,0
|
|
20241216,105200,475315730,16780,16780,16780,16780,67
|
|
20241216,105100,474191470,16780,16780,16780,16780,0
|
|
20241216,105000,474191470,16780,16780,16780,16780,28
|
|
20241216,104900,473721630,16780,16780,16780,16780,41
|
|
20241216,104800,473033650,16790,16800,16800,16790,281
|
|
20241216,104700,468314280,16800,16800,16800,16800,3
|
|
20241216,104600,468263880,16800,16800,16800,16800,3
|
|
20241216,104500,468213480,16800,16800,16800,16800,0
|
|
20241216,104400,468213480,16800,16800,16800,16800,68
|
|
20241216,104300,467071080,16800,16800,16800,16800,2
|
|
20241216,104200,467037480,16800,16800,16800,16800,5
|
|
20241216,104100,466953480,16800,16820,16820,16800,832
|
|
20241216,104000,452970540,16810,16810,16810,16810,3
|
|
20241216,103900,452920110,16850,16820,16850,16820,24
|
|
20241216,103800,452515830,16810,16810,16810,16810,0
|
|
20241216,103700,452515830,16810,16810,16810,16810,105
|
|
20241216,103600,450750780,16850,16810,16850,16810,28
|
|
20241216,103500,450280060,16800,16800,16800,16800,0
|
|
20241216,103400,450280060,16800,16810,16810,16800,153
|
|
20241216,103300,447708150,16830,16840,16840,16830,8
|
|
20241216,103200,447573500,16840,16810,16840,16810,104
|
|
20241216,103100,445822260,16810,16810,16810,16810,33
|
|
20241216,103000,445267530,16870,16870,16870,16870,10
|
|
20241216,102900,445098830,16800,16800,16800,16800,118
|
|
20241216,102800,443116430,16800,16830,16840,16800,227
|
|
20241216,102700,439299430,16800,16800,16800,16800,4
|
|
20241216,102600,439232230,16780,16780,16780,16780,0
|
|
20241216,102500,439232230,16780,16780,16780,16780,2
|
|
20241216,102400,439198670,16770,16770,16770,16770,0
|
|
20241216,102300,439198670,16770,16770,16770,16770,473
|
|
20241216,102200,431266460,16770,16780,16780,16770,265
|
|
20241216,102100,426822090,16780,16780,16780,16780,1
|
|
20241216,102000,426805310,16850,16850,16850,16850,62
|
|
20241216,101900,425760610,16850,16880,16880,16770,114
|
|
20241216,101800,423846650,16770,16770,16770,16770,100
|
|
20241216,101700,422169650,16780,16760,16780,16760,66
|
|
20241216,101600,421063320,16760,16770,16770,16760,11
|
|
20241216,101500,420878940,16770,16790,16790,16770,314
|
|
20241216,101400,415610100,16770,16770,16770,16770,0
|
|
20241216,101300,415610100,16770,16770,16770,16770,21
|
|
20241216,101200,415257930,16860,16860,16860,16860,1
|
|
20241216,101100,415241070,16800,16800,16800,16800,0
|
|
20241216,101000,415241070,16800,16760,16800,16760,409
|
|
20241216,100900,408369990,16800,16810,16810,16760,1120
|
|
20241216,100800,389559690,16820,16820,16820,16820,0
|
|
20241216,100700,389559690,16820,16860,16860,16820,1560
|
|
20241216,100600,363282240,16890,16860,16890,16860,6
|
|
20241216,100500,363181050,16860,16860,16860,16860,61
|
|
20241216,100400,362152590,16860,16850,16860,16850,10
|
|
20241216,100300,361984010,16850,16860,16860,16850,111
|
|
20241216,100200,360113330,16860,16870,16870,16860,311
|
|
20241216,100100,354868220,16870,16930,16930,16870,103
|
|
20241216,100000,353128630,16930,16930,16930,16930,1
|
|
20241216,095900,353111700,16920,16920,16920,16920,61
|
|
20241216,095800,352079580,16860,16860,16870,16860,32
|
|
20241216,095700,351539800,16860,16860,16860,16860,144
|
|
20241216,095600,349111960,16870,16880,16880,16870,60
|
|
20241216,095500,348099260,16890,16910,16910,16890,77
|
|
20241216,095400,346797990,16940,16930,16940,16910,113
|
|
20241216,095300,344886730,16940,16990,16990,16940,658
|
|
20241216,095200,333724360,17000,17090,17090,17000,530
|
|
20241216,095100,324711770,17010,17010,17010,17010,6
|
|
20241216,095000,324609710,17010,17010,17010,17010,0
|
|
20241216,094900,324609710,17010,17010,17010,17010,3
|
|
20241216,094800,324558680,17100,17090,17100,17090,30
|
|
20241216,094700,324045730,17090,17090,17100,17090,35
|
|
20241216,094600,323447570,17080,17000,17080,16990,67
|
|
20241216,094500,322307370,17000,17000,17000,16990,163
|
|
20241216,094400,319537000,17000,17010,17020,17000,272
|
|
20241216,094300,314912070,17010,17030,17030,17010,94
|
|
20241216,094200,313311370,17030,17040,17040,17030,12
|
|
20241216,094100,313107000,17050,17050,17050,17050,0
|
|
20241216,094000,313107000,17050,17090,17090,17050,168
|
|
20241216,093900,310239770,17050,17090,17090,17050,153
|
|
20241216,093800,307626440,17050,17050,17080,17050,252
|
|
20241216,093700,303327750,17050,16980,17050,16980,30
|
|
20241216,093600,302816500,17070,17070,17070,17070,25
|
|
20241216,093500,302389750,17090,16990,17090,16990,428
|
|
20241216,093400,295111120,16920,16930,16930,16920,23
|
|
20241216,093300,294721840,17000,16990,17000,16990,23
|
|
20241216,093200,294330900,17000,17000,17000,17000,34
|
|
20241216,093100,293752900,16990,16880,16990,16880,31
|
|
20241216,093000,293226930,17000,16870,17000,16850,340
|
|
20241216,092900,287478350,16860,16870,16870,16860,65
|
|
20241216,092800,286381900,16880,16920,16920,16880,289
|
|
20241216,092700,281496810,16920,16920,16930,16920,33
|
|
20241216,092600,280938430,16920,16930,16930,16920,1005
|
|
20241216,092500,263929430,16930,16980,16980,16930,248
|
|
20241216,092400,259724830,16980,17030,17030,16980,6
|
|
20241216,092300,259622800,16980,17040,17040,16970,311
|
|
20241216,092200,254340170,17010,17060,17060,17010,274
|
|
20241216,092100,249677140,17050,17010,17070,17010,164
|
|
20241216,092000,246887140,17030,16980,17030,16980,49
|
|
20241216,091900,246053510,16980,16920,16980,16920,118
|
|
20241216,091800,244056170,16910,16910,16920,16800,518
|
|
20241216,091700,235334050,16900,16990,16990,16900,153
|
|
20241216,091600,232737640,17000,17050,17050,17000,377
|
|
20241216,091500,226319030,17060,17090,17090,17060,6
|
|
20241216,091400,226216610,17030,17030,17030,17030,10
|
|
20241216,091300,226046310,17150,17100,17150,17000,236
|
|
20241216,091200,222019010,17000,17100,17100,17000,165
|
|
20241216,091100,219213180,17010,17140,17140,16870,358
|
|
20241216,091000,213092390,17160,17160,17210,17150,1375
|
|
20241216,090900,189456200,17170,17140,17170,17140,828
|
|
20241216,090800,175252420,17140,17070,17250,17070,1900
|
|
20241216,090700,142643430,17050,16810,17070,16810,3605
|
|
20241216,090600,81417760,16810,16860,16980,16810,1363
|
|
20241216,090500,58369670,16870,16870,16880,16870,903
|
|
20241216,090400,43135740,16870,16790,16870,16790,658
|
|
20241216,090300,32078130,16850,16670,16880,16670,687
|
|
20241216,090200,20515980,16760,16650,16760,16650,210
|
|
20241216,090100,17004520,16750,16750,16750,16650,25
|
|
20241216,090000,16585870,16650,16640,16790,16640,996
|