769 lines
39 KiB
CSV
769 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,214600,736988210,16920,16920,16920,16920,513
|
|
20241217,214500,736988210,16920,16920,16920,16920,0
|
|
20241217,214400,736988210,16920,16920,16920,16920,0
|
|
20241217,214300,736988210,16920,16920,16920,16920,0
|
|
20241217,214200,736988210,16920,16920,16920,16920,0
|
|
20241217,214100,736988210,16920,16920,16920,16920,0
|
|
20241217,214000,736988210,16920,16920,16920,16920,0
|
|
20241217,213900,736988210,16920,16920,16920,16920,0
|
|
20241217,213800,736988210,16920,16920,16920,16920,0
|
|
20241217,213700,736988210,16920,16920,16920,16920,0
|
|
20241217,213600,736988210,16920,16920,16920,16920,0
|
|
20241217,213500,736988210,16920,16920,16920,16920,0
|
|
20241217,213400,736988210,16920,16920,16920,16920,0
|
|
20241217,213300,736988210,16920,16920,16920,16920,0
|
|
20241217,213200,736988210,16920,16920,16920,16920,0
|
|
20241217,213100,736988210,16920,16920,16920,16920,0
|
|
20241217,213000,736988210,16920,16920,16920,16920,0
|
|
20241217,212900,736988210,16920,16920,16920,16920,0
|
|
20241217,212800,736988210,16920,16920,16920,16920,0
|
|
20241217,212700,736988210,16920,16920,16920,16920,0
|
|
20241217,212600,736988210,16920,16920,16920,16920,0
|
|
20241217,212500,736988210,16920,16920,16920,16920,0
|
|
20241217,212400,736988210,16920,16920,16920,16920,0
|
|
20241217,212300,736988210,16920,16920,16920,16920,0
|
|
20241217,212200,736988210,16920,16920,16920,16920,0
|
|
20241217,212100,736988210,16920,16920,16920,16920,0
|
|
20241217,212000,736988210,16920,16920,16920,16920,0
|
|
20241217,211900,736988210,16920,16920,16920,16920,0
|
|
20241217,211800,736988210,16920,16920,16920,16920,0
|
|
20241217,211700,736988210,16920,16920,16920,16920,0
|
|
20241217,211600,736988210,16920,16920,16920,16920,513
|
|
20241217,211500,736988210,16920,16920,16920,16920,0
|
|
20241217,211400,736988210,16920,16920,16920,16920,0
|
|
20241217,211300,736988210,16920,16920,16920,16920,0
|
|
20241217,211200,736988210,16920,16920,16920,16920,0
|
|
20241217,211100,736988210,16920,16920,16920,16920,0
|
|
20241217,211000,736988210,16920,16920,16920,16920,0
|
|
20241217,210900,736988210,16920,16920,16920,16920,0
|
|
20241217,210800,736988210,16920,16920,16920,16920,0
|
|
20241217,210700,736988210,16920,16920,16920,16920,0
|
|
20241217,210600,736988210,16920,16920,16920,16920,0
|
|
20241217,210500,736988210,16920,16920,16920,16920,0
|
|
20241217,210400,736988210,16920,16920,16920,16920,0
|
|
20241217,210300,736988210,16920,16920,16920,16920,0
|
|
20241217,210200,736988210,16920,16920,16920,16920,0
|
|
20241217,210100,736988210,16920,16920,16920,16920,0
|
|
20241217,210000,736988210,16920,16920,16920,16920,0
|
|
20241217,205900,736988210,16920,16920,16920,16920,0
|
|
20241217,205800,736988210,16920,16920,16920,16920,0
|
|
20241217,205700,736988210,16920,16920,16920,16920,0
|
|
20241217,205600,736988210,16920,16920,16920,16920,0
|
|
20241217,205500,736988210,16920,16920,16920,16920,0
|
|
20241217,205400,736988210,16920,16920,16920,16920,0
|
|
20241217,205300,736988210,16920,16920,16920,16920,0
|
|
20241217,205200,736988210,16920,16920,16920,16920,0
|
|
20241217,205100,736988210,16920,16920,16920,16920,0
|
|
20241217,205000,736988210,16920,16920,16920,16920,0
|
|
20241217,204900,736988210,16920,16920,16920,16920,0
|
|
20241217,204800,736988210,16920,16920,16920,16920,0
|
|
20241217,204700,736988210,16920,16920,16920,16920,0
|
|
20241217,204600,736988210,16920,16920,16920,16920,513
|
|
20241217,204500,736988210,16920,16920,16920,16920,0
|
|
20241217,204400,736988210,16920,16920,16920,16920,0
|
|
20241217,204300,736988210,16920,16920,16920,16920,0
|
|
20241217,204200,736988210,16920,16920,16920,16920,0
|
|
20241217,204100,736988210,16920,16920,16920,16920,0
|
|
20241217,204000,736988210,16920,16920,16920,16920,0
|
|
20241217,203900,736988210,16920,16920,16920,16920,0
|
|
20241217,203800,736988210,16920,16920,16920,16920,0
|
|
20241217,203700,736988210,16920,16920,16920,16920,0
|
|
20241217,203600,736988210,16920,16920,16920,16920,0
|
|
20241217,203500,736988210,16920,16920,16920,16920,0
|
|
20241217,203400,736988210,16920,16920,16920,16920,0
|
|
20241217,203300,736988210,16920,16920,16920,16920,0
|
|
20241217,203200,736988210,16920,16920,16920,16920,0
|
|
20241217,203100,736988210,16920,16920,16920,16920,0
|
|
20241217,203000,736988210,16920,16920,16920,16920,0
|
|
20241217,202900,736988210,16920,16920,16920,16920,0
|
|
20241217,202800,736988210,16920,16920,16920,16920,0
|
|
20241217,202700,736988210,16920,16920,16920,16920,0
|
|
20241217,202600,736988210,16920,16920,16920,16920,0
|
|
20241217,202500,736988210,16920,16920,16920,16920,0
|
|
20241217,202400,736988210,16920,16920,16920,16920,0
|
|
20241217,202300,736988210,16920,16920,16920,16920,0
|
|
20241217,202200,736988210,16920,16920,16920,16920,0
|
|
20241217,202100,736988210,16920,16920,16920,16920,0
|
|
20241217,202000,736988210,16920,16920,16920,16920,0
|
|
20241217,201900,736988210,16920,16920,16920,16920,0
|
|
20241217,201800,736988210,16920,16920,16920,16920,0
|
|
20241217,201700,736988210,16920,16920,16920,16920,0
|
|
20241217,201600,736988210,16920,16920,16920,16920,513
|
|
20241217,201500,736988210,16920,16920,16920,16920,0
|
|
20241217,201400,736988210,16920,16920,16920,16920,0
|
|
20241217,201300,736988210,16920,16920,16920,16920,0
|
|
20241217,201200,736988210,16920,16920,16920,16920,0
|
|
20241217,201100,736988210,16920,16920,16920,16920,0
|
|
20241217,201000,736988210,16920,16920,16920,16920,0
|
|
20241217,200900,736988210,16920,16920,16920,16920,0
|
|
20241217,200800,736988210,16920,16920,16920,16920,0
|
|
20241217,200700,736988210,16920,16920,16920,16920,0
|
|
20241217,200600,736988210,16920,16920,16920,16920,0
|
|
20241217,200500,736988210,16920,16920,16920,16920,0
|
|
20241217,200400,736988210,16920,16920,16920,16920,0
|
|
20241217,200300,736988210,16920,16920,16920,16920,0
|
|
20241217,200200,736988210,16920,16920,16920,16920,0
|
|
20241217,200100,736988210,16920,16920,16920,16920,0
|
|
20241217,200000,736988210,16920,16920,16920,16920,0
|
|
20241217,195900,736988210,16920,16920,16920,16920,0
|
|
20241217,195800,736988210,16920,16920,16920,16920,0
|
|
20241217,195700,736988210,16920,16920,16920,16920,0
|
|
20241217,195600,736988210,16920,16920,16920,16920,0
|
|
20241217,195500,736988210,16920,16920,16920,16920,0
|
|
20241217,195400,736988210,16920,16920,16920,16920,0
|
|
20241217,195300,736988210,16920,16920,16920,16920,0
|
|
20241217,195200,736988210,16920,16920,16920,16920,0
|
|
20241217,195100,736988210,16920,16920,16920,16920,0
|
|
20241217,195000,736988210,16920,16920,16920,16920,0
|
|
20241217,194900,736988210,16920,16920,16920,16920,0
|
|
20241217,194800,736988210,16920,16920,16920,16920,0
|
|
20241217,194700,736988210,16920,16920,16920,16920,0
|
|
20241217,194600,736988210,16920,16920,16920,16920,513
|
|
20241217,194500,736988210,16920,16920,16920,16920,0
|
|
20241217,194400,736988210,16920,16920,16920,16920,0
|
|
20241217,194300,736988210,16920,16920,16920,16920,0
|
|
20241217,194200,736988210,16920,16920,16920,16920,0
|
|
20241217,194100,736988210,16920,16920,16920,16920,0
|
|
20241217,194000,736988210,16920,16920,16920,16920,0
|
|
20241217,193900,736988210,16920,16920,16920,16920,0
|
|
20241217,193800,736988210,16920,16920,16920,16920,0
|
|
20241217,193700,736988210,16920,16920,16920,16920,0
|
|
20241217,193600,736988210,16920,16920,16920,16920,0
|
|
20241217,193500,736988210,16920,16920,16920,16920,0
|
|
20241217,193400,736988210,16920,16920,16920,16920,0
|
|
20241217,193300,736988210,16920,16920,16920,16920,0
|
|
20241217,193200,736988210,16920,16920,16920,16920,0
|
|
20241217,193100,736988210,16920,16920,16920,16920,0
|
|
20241217,193000,736988210,16920,16920,16920,16920,0
|
|
20241217,192900,736988210,16920,16920,16920,16920,0
|
|
20241217,192800,736988210,16920,16920,16920,16920,0
|
|
20241217,192700,736988210,16920,16920,16920,16920,0
|
|
20241217,192600,736988210,16920,16920,16920,16920,0
|
|
20241217,192500,736988210,16920,16920,16920,16920,0
|
|
20241217,192400,736988210,16920,16920,16920,16920,0
|
|
20241217,192300,736988210,16920,16920,16920,16920,0
|
|
20241217,192200,736988210,16920,16920,16920,16920,0
|
|
20241217,192100,736988210,16920,16920,16920,16920,0
|
|
20241217,192000,736988210,16920,16920,16920,16920,0
|
|
20241217,191900,736988210,16920,16920,16920,16920,0
|
|
20241217,191800,736988210,16920,16920,16920,16920,0
|
|
20241217,191700,736988210,16920,16920,16920,16920,0
|
|
20241217,191600,736988210,16920,16920,16920,16920,513
|
|
20241217,191500,736988210,16920,16920,16920,16920,0
|
|
20241217,191400,736988210,16920,16920,16920,16920,0
|
|
20241217,191300,736988210,16920,16920,16920,16920,0
|
|
20241217,191200,736988210,16920,16920,16920,16920,0
|
|
20241217,191100,736988210,16920,16920,16920,16920,0
|
|
20241217,191000,736988210,16920,16920,16920,16920,0
|
|
20241217,190900,736988210,16920,16920,16920,16920,0
|
|
20241217,190800,736988210,16920,16920,16920,16920,0
|
|
20241217,190700,736988210,16920,16920,16920,16920,0
|
|
20241217,190600,736988210,16920,16920,16920,16920,0
|
|
20241217,190500,736988210,16920,16920,16920,16920,0
|
|
20241217,190400,736988210,16920,16920,16920,16920,0
|
|
20241217,190300,736988210,16920,16920,16920,16920,0
|
|
20241217,190200,736988210,16920,16920,16920,16920,0
|
|
20241217,190100,736988210,16920,16920,16920,16920,0
|
|
20241217,190000,736988210,16920,16920,16920,16920,0
|
|
20241217,185900,736988210,16920,16920,16920,16920,0
|
|
20241217,185800,736988210,16920,16920,16920,16920,0
|
|
20241217,185700,736988210,16920,16920,16920,16920,0
|
|
20241217,185600,736988210,16920,16920,16920,16920,0
|
|
20241217,185500,736988210,16920,16920,16920,16920,0
|
|
20241217,185400,736988210,16920,16920,16920,16920,0
|
|
20241217,185300,736988210,16920,16920,16920,16920,0
|
|
20241217,185200,736988210,16920,16920,16920,16920,0
|
|
20241217,185100,736988210,16920,16920,16920,16920,0
|
|
20241217,185000,736988210,16920,16920,16920,16920,0
|
|
20241217,184900,736988210,16920,16920,16920,16920,0
|
|
20241217,184800,736988210,16920,16920,16920,16920,0
|
|
20241217,184700,736988210,16920,16920,16920,16920,0
|
|
20241217,184600,736988210,16920,16920,16920,16920,513
|
|
20241217,184500,736988210,16920,16920,16920,16920,0
|
|
20241217,184400,736988210,16920,16920,16920,16920,0
|
|
20241217,184300,736988210,16920,16920,16920,16920,0
|
|
20241217,184200,736988210,16920,16920,16920,16920,0
|
|
20241217,184100,736988210,16920,16920,16920,16920,0
|
|
20241217,184000,736988210,16920,16920,16920,16920,0
|
|
20241217,183900,736988210,16920,16920,16920,16920,0
|
|
20241217,183800,736988210,16920,16920,16920,16920,0
|
|
20241217,183700,736988210,16920,16920,16920,16920,0
|
|
20241217,183600,736988210,16920,16920,16920,16920,0
|
|
20241217,183500,736988210,16920,16920,16920,16920,0
|
|
20241217,183400,736988210,16920,16920,16920,16920,0
|
|
20241217,183300,736988210,16920,16920,16920,16920,0
|
|
20241217,183200,736988210,16920,16920,16920,16920,0
|
|
20241217,183100,736988210,16920,16920,16920,16920,0
|
|
20241217,183000,736988210,16920,16920,16920,16920,0
|
|
20241217,182900,736988210,16920,16920,16920,16920,0
|
|
20241217,182800,736988210,16920,16920,16920,16920,0
|
|
20241217,182700,736988210,16920,16920,16920,16920,0
|
|
20241217,182600,736988210,16920,16920,16920,16920,0
|
|
20241217,182500,736988210,16920,16920,16920,16920,0
|
|
20241217,182400,736988210,16920,16920,16920,16920,0
|
|
20241217,182300,736988210,16920,16920,16920,16920,0
|
|
20241217,182200,736988210,16920,16920,16920,16920,0
|
|
20241217,182100,736988210,16920,16920,16920,16920,0
|
|
20241217,182000,736988210,16920,16920,16920,16920,0
|
|
20241217,181900,736988210,16920,16920,16920,16920,0
|
|
20241217,181800,736988210,16920,16920,16920,16920,0
|
|
20241217,181700,736988210,16920,16920,16920,16920,0
|
|
20241217,181600,736988210,16920,16920,16920,16920,513
|
|
20241217,181500,736988210,16920,16920,16920,16920,0
|
|
20241217,181400,736988210,16920,16920,16920,16920,0
|
|
20241217,181300,736988210,16920,16920,16920,16920,0
|
|
20241217,181200,736988210,16920,16920,16920,16920,0
|
|
20241217,181100,736988210,16920,16920,16920,16920,0
|
|
20241217,181000,736988210,16920,16920,16920,16920,0
|
|
20241217,180900,736988210,16920,16920,16920,16920,0
|
|
20241217,180800,736988210,16920,16920,16920,16920,0
|
|
20241217,180700,736988210,16920,16920,16920,16920,0
|
|
20241217,180600,736988210,16920,16920,16920,16920,0
|
|
20241217,180500,736988210,16920,16920,16920,16920,0
|
|
20241217,180400,736988210,16920,16920,16920,16920,0
|
|
20241217,180300,736988210,16920,16920,16920,16920,0
|
|
20241217,180200,736988210,16920,16920,16920,16920,0
|
|
20241217,180100,736988210,16920,16920,16920,16920,0
|
|
20241217,180000,736988210,16920,16920,16920,16920,0
|
|
20241217,175900,736988210,16920,16920,16920,16920,0
|
|
20241217,175800,736988210,16920,16920,16920,16920,0
|
|
20241217,175700,736988210,16920,16920,16920,16920,0
|
|
20241217,175600,736988210,16920,16920,16920,16920,0
|
|
20241217,175500,736988210,16920,16920,16920,16920,0
|
|
20241217,175400,736988210,16920,16920,16920,16920,0
|
|
20241217,175300,736988210,16920,16920,16920,16920,0
|
|
20241217,175200,736988210,16920,16920,16920,16920,0
|
|
20241217,175100,736988210,16920,16920,16920,16920,0
|
|
20241217,175000,736988210,16920,16920,16920,16920,0
|
|
20241217,174900,736988210,16920,16920,16920,16920,0
|
|
20241217,174800,736988210,16920,16920,16920,16920,0
|
|
20241217,174700,736988210,16920,16920,16920,16920,0
|
|
20241217,174600,736988210,16920,16920,16920,16920,513
|
|
20241217,174500,736988210,16920,16920,16920,16920,0
|
|
20241217,174400,736988210,16920,16920,16920,16920,0
|
|
20241217,174300,736988210,16920,16920,16920,16920,0
|
|
20241217,174200,736988210,16920,16920,16920,16920,0
|
|
20241217,174100,736988210,16920,16920,16920,16920,0
|
|
20241217,174000,736988210,16920,16920,16920,16920,0
|
|
20241217,173900,736988210,16920,16920,16920,16920,0
|
|
20241217,173800,736988210,16920,16920,16920,16920,0
|
|
20241217,173700,736988210,16920,16920,16920,16920,0
|
|
20241217,173600,736988210,16920,16920,16920,16920,0
|
|
20241217,173500,736988210,16920,16920,16920,16920,0
|
|
20241217,173400,736988210,16920,16920,16920,16920,0
|
|
20241217,173300,736988210,16920,16920,16920,16920,0
|
|
20241217,173200,736988210,16920,16920,16920,16920,0
|
|
20241217,173100,736988210,16920,16920,16920,16920,0
|
|
20241217,173000,736988210,16920,16920,16920,16920,0
|
|
20241217,172900,736988210,16920,16920,16920,16920,0
|
|
20241217,172800,736988210,16920,16920,16920,16920,0
|
|
20241217,172700,736988210,16920,16920,16920,16920,0
|
|
20241217,172600,736988210,16920,16920,16920,16920,0
|
|
20241217,172500,736988210,16920,16920,16920,16920,0
|
|
20241217,172400,736988210,16920,16920,16920,16920,0
|
|
20241217,172300,736988210,16920,16920,16920,16920,0
|
|
20241217,172200,736988210,16920,16920,16920,16920,0
|
|
20241217,172100,736988210,16920,16920,16920,16920,0
|
|
20241217,172000,736988210,16920,16920,16920,16920,0
|
|
20241217,171900,736988210,16920,16920,16920,16920,0
|
|
20241217,171800,736988210,16920,16920,16920,16920,0
|
|
20241217,171700,736988210,16920,16920,16920,16920,0
|
|
20241217,171600,736988210,16920,16920,16920,16920,513
|
|
20241217,171500,736988210,16920,16920,16920,16920,0
|
|
20241217,171400,736988210,16920,16920,16920,16920,0
|
|
20241217,171300,736988210,16920,16920,16920,16920,0
|
|
20241217,171200,736988210,16920,16920,16920,16920,0
|
|
20241217,171100,736988210,16920,16920,16920,16920,0
|
|
20241217,171000,736988210,16920,16920,16920,16920,0
|
|
20241217,170900,736988210,16920,16920,16920,16920,0
|
|
20241217,170800,736988210,16920,16920,16920,16920,0
|
|
20241217,170700,736988210,16920,16920,16920,16920,0
|
|
20241217,170600,736988210,16920,16920,16920,16920,0
|
|
20241217,170500,736988210,16920,16920,16920,16920,0
|
|
20241217,170400,736988210,16920,16920,16920,16920,0
|
|
20241217,170300,736988210,16920,16920,16920,16920,0
|
|
20241217,170200,736988210,16920,16920,16920,16920,0
|
|
20241217,170100,736988210,16920,16920,16920,16920,0
|
|
20241217,170000,736988210,16920,16920,16920,16920,0
|
|
20241217,165900,736988210,16920,16920,16920,16920,0
|
|
20241217,165800,736988210,16920,16920,16920,16920,0
|
|
20241217,165700,736988210,16920,16920,16920,16920,0
|
|
20241217,165600,736988210,16920,16920,16920,16920,0
|
|
20241217,165500,736988210,16920,16920,16920,16920,0
|
|
20241217,165400,736988210,16920,16920,16920,16920,0
|
|
20241217,165300,736988210,16920,16920,16920,16920,0
|
|
20241217,165200,736988210,16920,16920,16920,16920,0
|
|
20241217,165100,736988210,16920,16920,16920,16920,0
|
|
20241217,165000,736988210,16920,16920,16920,16920,0
|
|
20241217,164900,736988210,16920,16920,16920,16920,0
|
|
20241217,164800,736988210,16920,16920,16920,16920,0
|
|
20241217,164700,736988210,16920,16920,16920,16920,0
|
|
20241217,164600,736988210,16920,16920,16920,16920,513
|
|
20241217,164500,736988210,16920,16920,16920,16920,0
|
|
20241217,164400,736988210,16920,16920,16920,16920,0
|
|
20241217,164300,736988210,16920,16920,16920,16920,0
|
|
20241217,164200,736988210,16920,16920,16920,16920,0
|
|
20241217,164100,736988210,16920,16920,16920,16920,0
|
|
20241217,164000,736988210,16920,16920,16920,16920,0
|
|
20241217,163900,736988210,16920,16920,16920,16920,0
|
|
20241217,163800,736988210,16920,16920,16920,16920,0
|
|
20241217,163700,736988210,16920,16920,16920,16920,0
|
|
20241217,163600,736988210,16920,16920,16920,16920,0
|
|
20241217,163500,736988210,16920,16920,16920,16920,0
|
|
20241217,163400,736988210,16920,16920,16920,16920,0
|
|
20241217,163300,736988210,16920,16920,16920,16920,0
|
|
20241217,163200,736988210,16920,16920,16920,16920,0
|
|
20241217,163100,736988210,16920,16920,16920,16920,0
|
|
20241217,163000,736988210,16920,16920,16920,16920,0
|
|
20241217,162900,736988210,16920,16920,16920,16920,0
|
|
20241217,162800,736988210,16920,16920,16920,16920,0
|
|
20241217,162700,736988210,16920,16920,16920,16920,0
|
|
20241217,162600,736988210,16920,16920,16920,16920,0
|
|
20241217,162500,736988210,16920,16920,16920,16920,0
|
|
20241217,162400,736988210,16920,16920,16920,16920,0
|
|
20241217,162300,736988210,16920,16920,16920,16920,0
|
|
20241217,162200,736988210,16920,16920,16920,16920,0
|
|
20241217,162100,736988210,16920,16920,16920,16920,0
|
|
20241217,162000,736988210,16920,16920,16920,16920,0
|
|
20241217,161900,736988210,16920,16920,16920,16920,0
|
|
20241217,161800,736988210,16920,16920,16920,16920,0
|
|
20241217,161700,736988210,16920,16920,16920,16920,0
|
|
20241217,161600,736988210,16920,16920,16920,16920,513
|
|
20241217,161500,736988210,16920,16920,16920,16920,0
|
|
20241217,161400,736988210,16920,16920,16920,16920,0
|
|
20241217,161300,736988210,16920,16920,16920,16920,0
|
|
20241217,161200,736988210,16920,16920,16920,16920,0
|
|
20241217,161100,736988210,16920,16920,16920,16920,0
|
|
20241217,161000,736988210,16920,16920,16920,16920,0
|
|
20241217,160900,736988210,16920,16920,16920,16920,0
|
|
20241217,160800,736988210,16920,16920,16920,16920,0
|
|
20241217,160700,736988210,16920,16920,16920,16920,0
|
|
20241217,160600,736988210,16920,16920,16920,16920,0
|
|
20241217,160500,736988210,16920,16920,16920,16920,0
|
|
20241217,160400,736988210,16920,16920,16920,16920,0
|
|
20241217,160300,736988210,16920,16920,16920,16920,0
|
|
20241217,160200,736988210,16920,16920,16920,16920,0
|
|
20241217,160100,736988210,16920,16920,16920,16920,0
|
|
20241217,160000,736988210,16920,16920,16920,16920,0
|
|
20241217,155900,736988210,16920,16920,16920,16920,0
|
|
20241217,155800,736988210,16920,16920,16920,16920,0
|
|
20241217,155700,736988210,16920,16920,16920,16920,0
|
|
20241217,155600,736988210,16920,16920,16920,16920,0
|
|
20241217,155500,736988210,16920,16920,16920,16920,0
|
|
20241217,155400,736988210,16920,16920,16920,16920,0
|
|
20241217,155300,736988210,16920,16920,16920,16920,0
|
|
20241217,155200,736988210,16920,16920,16920,16920,0
|
|
20241217,155100,736988210,16920,16920,16920,16920,0
|
|
20241217,155000,736988210,16920,16920,16920,16920,0
|
|
20241217,154900,736988210,16920,16920,16920,16920,0
|
|
20241217,154800,736988210,16920,16920,16920,16920,0
|
|
20241217,154700,736988210,16920,16920,16920,16920,0
|
|
20241217,154600,736988210,16920,16920,16920,16920,513
|
|
20241217,154500,736988210,16920,16920,16920,16920,0
|
|
20241217,154400,736988210,16920,16920,16920,16920,0
|
|
20241217,154300,736988210,16920,16920,16920,16920,0
|
|
20241217,154200,736988210,16920,16920,16920,16920,0
|
|
20241217,154100,736988210,16920,16920,16920,16920,0
|
|
20241217,154000,736988210,16920,16920,16920,16920,0
|
|
20241217,153900,736988210,16920,16920,16920,16920,0
|
|
20241217,153800,736988210,16920,16920,16920,16920,0
|
|
20241217,153700,736988210,16920,16920,16920,16920,0
|
|
20241217,153600,736988210,16920,16920,16920,16920,0
|
|
20241217,153500,736988210,16920,16920,16920,16920,0
|
|
20241217,153400,736988210,16920,16920,16920,16920,0
|
|
20241217,153300,736988210,16920,16920,16920,16920,0
|
|
20241217,153200,736988210,16920,16920,16920,16920,0
|
|
20241217,153100,736988210,16920,16920,16920,16920,0
|
|
20241217,153000,736988210,16920,16920,16920,16920,513
|
|
20241217,152900,728308250,16980,16980,16980,16980,0
|
|
20241217,152800,728308250,16980,16980,16980,16980,0
|
|
20241217,152700,728308250,16980,16980,16980,16980,0
|
|
20241217,152600,728308250,16980,16980,16980,16980,0
|
|
20241217,152500,728308250,16980,16980,16980,16980,0
|
|
20241217,152400,728308250,16980,16980,16980,16980,0
|
|
20241217,152300,728308250,16980,16980,16980,16980,0
|
|
20241217,152200,728308250,16980,16980,16980,16980,0
|
|
20241217,152100,728308250,16980,16980,16980,16980,0
|
|
20241217,152000,728308250,16980,16980,16980,16980,0
|
|
20241217,151900,728308250,16980,16990,16990,16980,166
|
|
20241217,151800,725489110,16930,17000,17000,16930,456
|
|
20241217,151700,717761540,16990,16950,16990,16950,96
|
|
20241217,151600,716130620,16970,16930,16970,16930,104
|
|
20241217,151500,714365860,16950,16990,16990,16950,305
|
|
20241217,151400,709190970,16950,16950,16950,16950,27
|
|
20241217,151300,708733320,16950,16880,16950,16880,1487
|
|
20241217,151200,683557610,16930,16930,16930,16930,20
|
|
20241217,151100,683219010,16930,16950,16950,16930,79
|
|
20241217,151000,681881260,16950,16880,16950,16880,5
|
|
20241217,150900,681796730,16950,16870,16950,16870,22
|
|
20241217,150800,681424790,16870,16870,16870,16870,1
|
|
20241217,150700,681407920,16860,16970,16980,16860,43
|
|
20241217,150600,680680060,16840,16840,16840,16840,0
|
|
20241217,150500,680680060,16840,16940,16940,16840,1532
|
|
20241217,150400,654768160,16940,17000,17000,16940,18
|
|
20241217,150300,654462220,16970,16950,16970,16950,256
|
|
20241217,150200,650122960,16970,16970,16970,16970,39
|
|
20241217,150100,649461130,16950,16950,16950,16950,12
|
|
20241217,150000,649257730,16950,16950,16950,16950,2
|
|
20241217,145900,649223830,16950,16950,16950,16950,11
|
|
20241217,145800,649037380,16950,16950,16950,16950,0
|
|
20241217,145700,649037380,16950,17000,17000,16950,61
|
|
20241217,145600,648000430,17000,17000,17000,17000,76
|
|
20241217,145500,646708430,16950,16950,16950,16950,0
|
|
20241217,145400,646708430,16950,17030,17030,16950,535
|
|
20241217,145300,637610410,17030,17080,17080,17030,56
|
|
20241217,145200,636654230,17090,17100,17100,17090,87
|
|
20241217,145100,635166700,17050,17070,17120,17040,707
|
|
20241217,145000,623113150,17130,17090,17130,17060,1335
|
|
20241217,144900,600289350,17130,17040,17150,17040,175
|
|
20241217,144800,597290110,17110,17100,17110,17100,274
|
|
20241217,144700,592604580,17030,17090,17100,17030,132
|
|
20241217,144600,590351210,17100,17090,17100,16990,86
|
|
20241217,144500,588881450,17050,16960,17050,16960,507
|
|
20241217,144400,580265180,16980,16970,16980,16950,49
|
|
20241217,144300,579433200,16980,16950,16980,16940,61
|
|
20241217,144200,578397620,16990,16920,16990,16920,118
|
|
20241217,144100,576392880,17000,17000,17000,17000,781
|
|
20241217,144000,563115880,16920,16920,16970,16920,525
|
|
20241217,143900,554218720,16910,16900,16910,16900,58
|
|
20241217,143800,553237960,16910,16880,16910,16880,193
|
|
20241217,143700,549977270,16880,16880,16900,16880,528
|
|
20241217,143600,541058990,16880,16820,16880,16810,1652
|
|
20241217,143500,513227070,16820,16820,16820,16820,3
|
|
20241217,143400,513176610,16850,16820,16850,16820,11
|
|
20241217,143300,512991320,16800,16800,16800,16800,2
|
|
20241217,143200,512957720,16780,16780,16780,16780,2
|
|
20241217,143100,512924160,16780,16780,16780,16780,2
|
|
20241217,143000,512890600,16780,16810,16820,16780,48
|
|
20241217,142900,512083430,16760,16800,16800,16760,4
|
|
20241217,142800,512016310,16800,16790,16800,16790,5
|
|
20241217,142700,511932350,16740,16740,16740,16740,2
|
|
20241217,142600,511898870,16740,16740,16740,16740,2
|
|
20241217,142500,511865390,16730,16740,16740,16730,201
|
|
20241217,142400,508501760,16740,16740,16740,16740,1
|
|
20241217,142300,508485020,16740,16740,16740,16740,1
|
|
20241217,142200,508468280,16730,16730,16730,16730,1
|
|
20241217,142100,508451550,16720,16720,16720,16720,2
|
|
20241217,142000,508418110,16700,16700,16700,16700,515
|
|
20241217,141900,499817610,16700,16770,16770,16700,816
|
|
20241217,141800,486172140,16780,16860,16860,16770,535
|
|
20241217,141700,477193630,16860,16860,16860,16860,2
|
|
20241217,141600,477159910,16790,16860,16860,16790,47
|
|
20241217,141500,476367630,16860,16790,16860,16790,28
|
|
20241217,141400,475895690,16860,16860,16860,16860,54
|
|
20241217,141300,474985250,16790,16830,16850,16790,30
|
|
20241217,141200,474480150,16820,16790,16820,16790,255
|
|
20241217,141100,470191080,16820,16790,16820,16790,39
|
|
20241217,141000,469535130,16790,16790,16820,16790,45
|
|
20241217,140900,468778320,16820,16820,16820,16820,20
|
|
20241217,140800,468441920,16830,16780,16830,16780,45
|
|
20241217,140700,467684620,16800,16800,16800,16800,187
|
|
20241217,140600,464543020,16810,16810,16810,16810,50
|
|
20241217,140500,463702520,16810,16810,16850,16810,449
|
|
20241217,140400,456153030,16800,16850,16850,16800,34
|
|
20241217,140300,455580230,16850,16850,16850,16850,28
|
|
20241217,140200,455108430,16800,16820,16820,16800,104
|
|
20241217,140100,453359170,16810,16780,16810,16780,156
|
|
20241217,140000,450736870,16780,16780,16780,16780,23
|
|
20241217,135900,450350930,16780,16790,16800,16780,285
|
|
20241217,135800,445564450,16780,16780,16780,16780,1
|
|
20241217,135700,445547670,16800,16800,16800,16800,36
|
|
20241217,135600,444942870,16780,16770,16780,16770,13
|
|
20241217,135500,444724760,16770,16770,16770,16770,16
|
|
20241217,135400,444456440,16770,16700,16770,16700,4
|
|
20241217,135300,444389500,16700,16770,16770,16700,7
|
|
20241217,135200,444272250,16700,16700,16700,16700,183
|
|
20241217,135100,441216150,16710,16710,16710,16710,20
|
|
20241217,135000,440881950,16710,16710,16710,16710,2
|
|
20241217,134900,440848530,16710,16710,16710,16710,15
|
|
20241217,134800,440597880,16710,16700,16710,16680,362
|
|
20241217,134700,434550460,16700,16770,16770,16700,662
|
|
20241217,134600,423458510,16780,16780,16780,16780,0
|
|
20241217,134500,423458510,16780,16780,16780,16780,123
|
|
20241217,134400,421394570,16790,16850,16850,16790,233
|
|
20241217,134300,417474800,16840,16820,16840,16820,94
|
|
20241217,134200,415892680,16790,16790,16790,16790,4
|
|
20241217,134100,415825520,16800,16800,16800,16800,24
|
|
20241217,134000,415422320,16790,16770,16790,16770,37
|
|
20241217,133900,414801110,16770,16790,16790,16770,196
|
|
20241217,133800,411511270,16780,16750,16780,16750,375
|
|
20241217,133700,405221780,16760,16770,16770,16760,70
|
|
20241217,133600,404048540,16760,16790,16790,16760,149
|
|
20241217,133500,401550590,16790,16790,16790,16770,238
|
|
20241217,133400,397555790,16790,16740,16790,16740,105
|
|
20241217,133300,395794980,16740,16770,16770,16740,449
|
|
20241217,133200,388274850,16770,16760,16770,16740,313
|
|
20241217,133100,383030650,16760,16740,16760,16730,6
|
|
20241217,133000,382930180,16720,16740,16750,16720,194
|
|
20241217,132900,379683720,16740,16720,16740,16720,279
|
|
20241217,132800,375018430,16720,16690,16720,16690,17
|
|
20241217,132700,374734480,16700,16670,16700,16670,107
|
|
20241217,132600,372950080,16670,16670,16670,16670,68
|
|
20241217,132500,371816520,16670,16620,16670,16620,39
|
|
20241217,132400,371166490,16620,16620,16620,16620,0
|
|
20241217,132300,371166490,16620,16620,16620,16620,0
|
|
20241217,132200,371166490,16620,16620,16620,16620,3
|
|
20241217,132100,371116630,16670,16620,16670,16620,31
|
|
20241217,132000,370601360,16620,16620,16620,16620,1
|
|
20241217,131900,370584740,16620,16620,16620,16620,2
|
|
20241217,131800,370551500,16670,16670,16670,16670,10
|
|
20241217,131700,370384800,16670,16610,16670,16610,28
|
|
20241217,131600,369918280,16590,16590,16590,16590,0
|
|
20241217,131500,369918280,16590,16590,16590,16590,0
|
|
20241217,131400,369918280,16590,16590,16590,16590,2
|
|
20241217,131300,369885100,16670,16670,16670,16670,1
|
|
20241217,131200,369868430,16590,16590,16590,16590,0
|
|
20241217,131100,369868430,16590,16590,16590,16590,3
|
|
20241217,131000,369818660,16590,16590,16590,16590,0
|
|
20241217,130900,369818660,16590,16590,16590,16590,179
|
|
20241217,130800,366849050,16580,16580,16580,16580,3
|
|
20241217,130700,366799310,16570,16570,16570,16570,0
|
|
20241217,130600,366799310,16570,16570,16570,16570,0
|
|
20241217,130500,366799310,16570,16660,16660,16570,5
|
|
20241217,130400,366716370,16570,16570,16570,16570,2
|
|
20241217,130300,366683230,16570,16580,16580,16570,2
|
|
20241217,130200,366650080,16570,16570,16570,16570,0
|
|
20241217,130100,366650080,16570,16570,16570,16570,0
|
|
20241217,130000,366650080,16570,16570,16570,16570,3
|
|
20241217,125900,366600370,16660,16560,16660,16550,99
|
|
20241217,125800,364961740,16570,16590,16590,16560,235
|
|
20241217,125700,361068120,16580,16580,16580,16580,3
|
|
20241217,125600,361018380,16580,16580,16580,16580,0
|
|
20241217,125500,361018380,16580,16580,16580,16580,112
|
|
20241217,125400,359161420,16580,16580,16580,16580,306
|
|
20241217,125300,354087940,16670,16670,16670,16670,1
|
|
20241217,125200,354071270,16650,16580,16650,16580,26
|
|
20241217,125100,353638440,16580,16580,16580,16580,2
|
|
20241217,125000,353605280,16650,16570,16650,16570,24
|
|
20241217,124900,353207440,16570,16580,16580,16570,136
|
|
20241217,124800,350953090,16580,16590,16590,16580,292
|
|
20241217,124700,346108820,16580,16580,16580,16580,300
|
|
20241217,124600,341134820,16600,16600,16600,16600,4
|
|
20241217,124500,341068420,16600,16600,16610,16600,349
|
|
20241217,124400,335274030,16580,16600,16600,16580,57
|
|
20241217,124300,334328310,16580,16610,16610,16580,133
|
|
20241217,124200,332120760,16610,16600,16610,16600,65
|
|
20241217,124100,331041750,16610,16610,16610,16610,0
|
|
20241217,124000,331041750,16610,16580,16610,16580,152
|
|
20241217,123900,328518100,16590,16590,16590,16590,29
|
|
20241217,123800,328036990,16600,16600,16600,16600,43
|
|
20241217,123700,327323190,16610,16620,16620,16610,18
|
|
20241217,123600,327024200,16620,16620,16620,16620,0
|
|
20241217,123500,327024200,16620,16620,16620,16620,2
|
|
20241217,123400,326990960,16620,16660,16660,16620,8
|
|
20241217,123300,326857720,16660,16660,16660,16660,1
|
|
20241217,123200,326841060,16630,16630,16630,16630,231
|
|
20241217,123100,322999530,16630,16630,16630,16630,2
|
|
20241217,123000,322966270,16630,16630,16630,16630,0
|
|
20241217,122900,322966270,16630,16630,16660,16630,13
|
|
20241217,122800,322750050,16670,16670,16670,16670,3
|
|
20241217,122700,322700040,16630,16630,16630,16630,10
|
|
20241217,122600,322533740,16630,16630,16630,16630,3
|
|
20241217,122500,322483850,16630,16640,16640,16630,46
|
|
20241217,122400,321718860,16670,16630,16670,16630,2
|
|
20241217,122300,321685560,16630,16640,16680,16630,5
|
|
20241217,122200,321602300,16680,16680,16680,16680,0
|
|
20241217,122100,321602300,16680,16610,16680,16610,242
|
|
20241217,122000,317576840,16670,16660,16670,16610,8
|
|
20241217,121900,317443640,16590,16590,16590,16590,0
|
|
20241217,121800,317443640,16590,16580,16590,16580,166
|
|
20241217,121700,314689710,16580,16580,16580,16580,1
|
|
20241217,121600,314673130,16580,16580,16580,16580,0
|
|
20241217,121500,314673130,16580,16570,16580,16570,44
|
|
20241217,121400,313943640,16570,16570,16570,16570,0
|
|
20241217,121300,313943640,16570,16570,16570,16570,40
|
|
20241217,121200,313280840,16570,16580,16580,16570,1053
|
|
20241217,121100,295822530,16580,16580,16580,16580,29
|
|
20241217,121000,295341710,16590,16580,16590,16580,54
|
|
20241217,120900,294446300,16580,16580,16600,16580,29
|
|
20241217,120800,293964960,16590,16590,16590,16590,144
|
|
20241217,120700,291576000,16580,16620,16620,16580,2
|
|
20241217,120600,291542800,16620,16580,16620,16580,32
|
|
20241217,120500,291011000,16580,16580,16580,16580,0
|
|
20241217,120400,291011000,16580,16580,16580,16580,2
|
|
20241217,120300,290977840,16580,16580,16580,16580,1
|
|
20241217,120200,290961260,16580,16580,16580,16580,1
|
|
20241217,120100,290944680,16580,16580,16580,16580,2
|
|
20241217,120000,290911520,16580,16580,16580,16580,1
|
|
20241217,115900,290894940,16580,16580,16580,16580,4
|
|
20241217,115800,290828620,16580,16580,16590,16580,165
|
|
20241217,115700,288091420,16570,16570,16570,16570,0
|
|
20241217,115600,288091420,16570,16570,16570,16570,1
|
|
20241217,115500,288074850,16570,16570,16570,16570,1
|
|
20241217,115400,288058280,16570,16570,16570,16570,9
|
|
20241217,115300,287909150,16560,16560,16560,16560,2
|
|
20241217,115200,287876030,16560,16570,16570,16560,327
|
|
20241217,115100,282460080,16570,16580,16580,16570,29
|
|
20241217,115000,281979540,16580,16580,16580,16580,2
|
|
20241217,114900,281946380,16580,16580,16580,16580,1
|
|
20241217,114800,281929800,16580,16580,16580,16580,150
|
|
20241217,114700,279442800,16580,16580,16640,16580,668
|
|
20241217,114600,268333000,16580,16580,16580,16580,2
|
|
20241217,114500,268299840,16590,16590,16590,16590,169
|
|
20241217,114400,265496130,16590,16590,16590,16590,2
|
|
20241217,114300,265462950,16570,16570,16570,16570,1
|
|
20241217,114200,265446380,16560,16560,16560,16560,1
|
|
20241217,114100,265429820,16560,16560,16560,16560,1
|
|
20241217,114000,265413260,16570,16580,16580,16570,272
|
|
20241217,113900,260903650,16580,16580,16580,16580,2
|
|
20241217,113800,260870490,16630,16630,16630,16630,235
|
|
20241217,113700,256962440,16630,16630,16630,16630,0
|
|
20241217,113600,256962440,16630,16630,16630,16630,18
|
|
20241217,113500,256663100,16630,16630,16630,16630,3
|
|
20241217,113400,256613210,16630,16630,16630,16630,50
|
|
20241217,113300,255781710,16630,16670,16670,16630,21
|
|
20241217,113200,255431720,16670,16670,16670,16670,1
|
|
20241217,113100,255415050,16660,16660,16660,16660,6
|
|
20241217,113000,255315090,16650,16620,16650,16620,334
|
|
20241217,112900,249758010,16560,16560,16560,16560,1
|
|
20241217,112800,249741450,16610,16550,16610,16550,140
|
|
20241217,112700,247421570,16530,16530,16530,16530,0
|
|
20241217,112600,247421570,16530,16530,16530,16530,1
|
|
20241217,112500,247405040,16530,16610,16610,16530,22
|
|
20241217,112400,247039780,16530,16530,16530,16530,2
|
|
20241217,112300,247006720,16530,16530,16530,16530,56
|
|
20241217,112200,246081040,16530,16530,16530,16530,50
|
|
20241217,112100,245254540,16530,16560,16560,16530,99
|
|
20241217,112000,243615130,16530,16530,16530,16530,2
|
|
20241217,111900,243582070,16520,16530,16530,16520,19
|
|
20241217,111800,243268010,16530,16530,16530,16530,343
|
|
20241217,111700,237598220,16530,16530,16530,16530,103
|
|
20241217,111600,235895630,16530,16540,16540,16530,140
|
|
20241217,111500,233580400,16540,16540,16540,16540,1
|
|
20241217,111400,233563860,16540,16540,16540,16540,2
|
|
20241217,111300,233530780,16560,16550,16560,16550,140
|
|
20241217,111200,231212780,16540,16550,16550,16540,8
|
|
20241217,111100,231080400,16550,16550,16550,16550,116
|
|
20241217,111000,229160600,16560,16560,16560,16560,1
|
|
20241217,110900,229144040,16550,16550,16550,16550,1
|
|
20241217,110800,229127490,16550,16550,16550,16550,1
|
|
20241217,110700,229110940,16550,16550,16550,16550,1
|
|
20241217,110600,229094390,16550,16550,16550,16550,0
|
|
20241217,110500,229094390,16550,16550,16550,16550,2
|
|
20241217,110400,229061290,16550,16560,16560,16550,361
|
|
20241217,110300,223083740,16640,16560,16640,16560,5
|
|
20241217,110200,223000700,16640,16640,16640,16640,20
|
|
20241217,110100,222667900,16560,16560,16560,16550,72
|
|
20241217,110000,221475590,16560,16560,16640,16560,161
|
|
20241217,105900,218809310,16560,16590,16590,16560,152
|
|
20241217,105800,216287690,16600,16640,16640,16600,28
|
|
20241217,105700,215821810,16550,16550,16550,16550,2
|
|
20241217,105600,215788710,16550,16550,16550,16550,0
|
|
20241217,105500,215788710,16550,16550,16550,16550,1
|
|
20241217,105400,215772160,16550,16550,16550,16550,7
|
|
20241217,105300,215656310,16550,16550,16550,16550,1
|
|
20241217,105200,215639760,16560,16560,16560,16560,0
|
|
20241217,105100,215639760,16560,16550,16560,16550,4
|
|
20241217,105000,215573530,16550,16550,16550,16550,1
|
|
20241217,104900,215556980,16550,16540,16650,16540,277
|
|
20241217,104800,210971850,16550,16540,16550,16540,59
|
|
20241217,104700,209995950,16540,16540,16540,16540,2
|
|
20241217,104600,209962870,16540,16540,16540,16540,1
|
|
20241217,104500,209946330,16530,16530,16530,16530,0
|
|
20241217,104400,209946330,16530,16530,16530,16530,1
|
|
20241217,104300,209929800,16650,16650,16650,16530,4
|
|
20241217,104200,209863440,16540,16580,16650,16540,694
|
|
20241217,104100,198370330,16580,16580,16580,16580,1
|
|
20241217,104000,198353750,16580,16580,16580,16570,313
|
|
20241217,103900,193164320,16590,16590,16590,16590,120
|
|
20241217,103800,191173520,16580,16580,16590,16580,47
|
|
20241217,103700,190393810,16580,16580,16580,16580,0
|
|
20241217,103600,190393810,16580,16580,16580,16580,81
|
|
20241217,103500,189050830,16660,16660,16660,16660,0
|
|
20241217,103400,189050830,16660,16660,16660,16660,0
|
|
20241217,103300,189050830,16660,16560,16660,16560,223
|
|
20241217,103200,185335750,16560,16560,16560,16560,2
|
|
20241217,103100,185302630,16560,16560,16560,16560,0
|
|
20241217,103000,185302630,16560,16620,16620,16560,760
|
|
20241217,102900,172697790,16670,16670,16670,16670,0
|
|
20241217,102800,172697790,16670,16670,16670,16670,5
|
|
20241217,102700,172614440,16670,16680,16680,16670,2
|
|
20241217,102600,172581090,16680,16680,16680,16680,0
|
|
20241217,102500,172581090,16680,16700,16700,16680,87
|
|
20241217,102400,171129900,16680,16700,16700,16680,14
|
|
20241217,102300,170896150,16700,16700,16700,16700,46
|
|
20241217,102200,170127950,16690,16690,16690,16690,231
|
|
20241217,102100,166272560,16680,16690,16690,16650,77
|
|
20241217,102000,164989760,16690,16690,16690,16690,7
|
|
20241217,101900,164872930,16670,16680,16680,16670,3
|
|
20241217,101800,164822910,16690,16690,16690,16690,1
|
|
20241217,101700,164806220,16620,16620,16620,16620,0
|
|
20241217,101600,164806220,16620,16620,16620,16620,1
|
|
20241217,101500,164789600,16700,16610,16700,16610,11
|
|
20241217,101400,164606800,16620,16620,16620,16620,266
|
|
20241217,101300,160185880,16590,16590,16590,16590,3
|
|
20241217,101200,160136110,16600,16600,16600,16600,0
|
|
20241217,101100,160136110,16600,16600,16600,16600,4
|
|
20241217,101000,160069710,16610,16610,16610,16610,1
|
|
20241217,100900,160053100,16620,16620,16620,16620,1
|
|
20241217,100800,160036480,16610,16610,16610,16610,0
|
|
20241217,100700,160036480,16610,16690,16690,16610,2
|
|
20241217,100600,160003180,16610,16610,16610,16610,202
|
|
20241217,100500,156647960,16610,16610,16610,16610,2
|
|
20241217,100400,156614740,16570,16570,16570,16570,16
|
|
20241217,100300,156349620,16570,16570,16570,16570,120
|
|
20241217,100200,154361220,16570,16570,16570,16570,2
|
|
20241217,100100,154328080,16570,16600,16600,16570,372
|
|
20241217,100000,148158870,16610,16610,16610,16610,1
|
|
20241217,095900,148142260,16590,16590,16590,16590,16
|
|
20241217,095800,147876820,16590,16630,16630,16590,171
|
|
20241217,095700,145037770,16610,16610,16610,16610,0
|
|
20241217,095600,145037770,16610,16680,16690,16610,4
|
|
20241217,095500,144971100,16610,16610,16610,16610,0
|
|
20241217,095400,144971100,16610,16610,16610,16610,0
|
|
20241217,095300,144971100,16610,16610,16610,16610,1
|
|
20241217,095200,144954490,16600,16600,16600,16600,0
|
|
20241217,095100,144954490,16600,16600,16600,16600,0
|
|
20241217,095000,144954490,16600,16660,16660,16600,102
|
|
20241217,094900,143259880,16670,16670,16670,16670,0
|
|
20241217,094800,143259880,16670,16680,16680,16670,117
|
|
20241217,094700,141308820,16680,16730,16730,16680,6
|
|
20241217,094600,141208490,16730,16740,16740,16730,49
|
|
20241217,094500,140388560,16740,16750,16750,16740,12
|
|
20241217,094400,140187650,16780,16770,16780,16770,153
|
|
20241217,094300,137621770,16770,16770,16770,16770,5
|
|
20241217,094200,137537920,16750,16720,16750,16620,100
|
|
20241217,094100,135865670,16720,16720,16720,16720,31
|
|
20241217,094000,135347350,16650,16630,16650,16630,72
|
|
20241217,093900,134148680,16640,16640,16640,16640,1
|
|
20241217,093800,134132040,16650,16650,16650,16650,419
|
|
20241217,093700,127155690,16710,16650,16710,16650,101
|
|
20241217,093600,125468470,16650,16650,16650,16650,53
|
|
20241217,093500,124586020,16650,16650,16650,16650,20
|
|
20241217,093400,124253020,16650,16620,16650,16620,35
|
|
20241217,093300,123670420,16620,16640,16640,16620,61
|
|
20241217,093200,122656080,16630,16550,16630,16550,128
|
|
20241217,093100,120528540,16500,16500,16500,16500,0
|
|
20241217,093000,120528540,16500,16550,16550,16500,111
|
|
20241217,092900,118696990,16560,16560,16560,16560,4
|
|
20241217,092800,118630750,16550,16550,16550,16550,174
|
|
20241217,092700,115751050,16550,16550,16560,16550,604
|
|
20241217,092600,105754720,16550,16450,16550,16450,211
|
|
20241217,092500,102282670,16450,16460,16460,16450,500
|
|
20241217,092400,94056120,16450,16500,16500,16450,508
|
|
20241217,092300,85689200,16490,16490,16490,16490,0
|
|
20241217,092200,85689200,16490,16490,16490,16480,597
|
|
20241217,092100,75845610,16480,16480,16480,16480,3
|
|
20241217,092000,75796170,16480,16600,16600,16480,281
|
|
20241217,091900,71158030,16600,16610,16610,16600,11
|
|
20241217,091800,70975410,16610,16620,16620,16600,252
|
|
20241217,091700,66790690,16620,16620,16620,16620,66
|
|
20241217,091600,65693770,16510,16510,16510,16510,5
|
|
20241217,091500,65611220,16510,16520,16520,16510,481
|
|
20241217,091400,57669850,16610,16600,16610,16600,120
|
|
20241217,091300,55676740,16610,16610,16610,16610,1
|
|
20241217,091200,55660130,16640,16640,16640,16640,206
|
|
20241217,091100,52232290,16680,16680,16680,16680,43
|
|
20241217,091000,51515050,16640,16640,16640,16640,53
|
|
20241217,090900,50633130,16640,16640,16640,16640,10
|
|
20241217,090800,50466730,16640,16600,16640,16450,499
|
|
20241217,090700,42189760,16600,16650,16650,16600,213
|
|
20241217,090600,38651700,16650,16720,16720,16650,868
|
|
20241217,090500,24160100,16840,16870,16870,16730,136
|
|
20241217,090400,21881330,16870,16860,16870,16860,100
|
|
20241217,090300,20194530,16880,16780,16880,16780,141
|
|
20241217,090200,17818450,16780,16670,16780,16650,598
|
|
20241217,090100,7830780,16670,16750,16750,16670,215
|
|
20241217,090000,4238630,16800,16600,16930,16600,255
|