769 lines
39 KiB
CSV
769 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,214600,637816620,16540,16540,16540,16540,282
|
|
20241219,214500,637816620,16540,16540,16540,16540,0
|
|
20241219,214400,637816620,16540,16540,16540,16540,0
|
|
20241219,214300,637816620,16540,16540,16540,16540,0
|
|
20241219,214200,637816620,16540,16540,16540,16540,0
|
|
20241219,214100,637816620,16540,16540,16540,16540,0
|
|
20241219,214000,637816620,16540,16540,16540,16540,0
|
|
20241219,213900,637816620,16540,16540,16540,16540,0
|
|
20241219,213800,637816620,16540,16540,16540,16540,0
|
|
20241219,213700,637816620,16540,16540,16540,16540,0
|
|
20241219,213600,637816620,16540,16540,16540,16540,0
|
|
20241219,213500,637816620,16540,16540,16540,16540,0
|
|
20241219,213400,637816620,16540,16540,16540,16540,0
|
|
20241219,213300,637816620,16540,16540,16540,16540,0
|
|
20241219,213200,637816620,16540,16540,16540,16540,0
|
|
20241219,213100,637816620,16540,16540,16540,16540,0
|
|
20241219,213000,637816620,16540,16540,16540,16540,0
|
|
20241219,212900,637816620,16540,16540,16540,16540,0
|
|
20241219,212800,637816620,16540,16540,16540,16540,0
|
|
20241219,212700,637816620,16540,16540,16540,16540,0
|
|
20241219,212600,637816620,16540,16540,16540,16540,0
|
|
20241219,212500,637816620,16540,16540,16540,16540,0
|
|
20241219,212400,637816620,16540,16540,16540,16540,0
|
|
20241219,212300,637816620,16540,16540,16540,16540,0
|
|
20241219,212200,637816620,16540,16540,16540,16540,0
|
|
20241219,212100,637816620,16540,16540,16540,16540,0
|
|
20241219,212000,637816620,16540,16540,16540,16540,0
|
|
20241219,211900,637816620,16540,16540,16540,16540,0
|
|
20241219,211800,637816620,16540,16540,16540,16540,0
|
|
20241219,211700,637816620,16540,16540,16540,16540,0
|
|
20241219,211600,637816620,16540,16540,16540,16540,282
|
|
20241219,211500,637816620,16540,16540,16540,16540,0
|
|
20241219,211400,637816620,16540,16540,16540,16540,0
|
|
20241219,211300,637816620,16540,16540,16540,16540,0
|
|
20241219,211200,637816620,16540,16540,16540,16540,0
|
|
20241219,211100,637816620,16540,16540,16540,16540,0
|
|
20241219,211000,637816620,16540,16540,16540,16540,0
|
|
20241219,210900,637816620,16540,16540,16540,16540,0
|
|
20241219,210800,637816620,16540,16540,16540,16540,0
|
|
20241219,210700,637816620,16540,16540,16540,16540,0
|
|
20241219,210600,637816620,16540,16540,16540,16540,0
|
|
20241219,210500,637816620,16540,16540,16540,16540,0
|
|
20241219,210400,637816620,16540,16540,16540,16540,0
|
|
20241219,210300,637816620,16540,16540,16540,16540,0
|
|
20241219,210200,637816620,16540,16540,16540,16540,0
|
|
20241219,210100,637816620,16540,16540,16540,16540,0
|
|
20241219,210000,637816620,16540,16540,16540,16540,0
|
|
20241219,205900,637816620,16540,16540,16540,16540,0
|
|
20241219,205800,637816620,16540,16540,16540,16540,0
|
|
20241219,205700,637816620,16540,16540,16540,16540,0
|
|
20241219,205600,637816620,16540,16540,16540,16540,0
|
|
20241219,205500,637816620,16540,16540,16540,16540,0
|
|
20241219,205400,637816620,16540,16540,16540,16540,0
|
|
20241219,205300,637816620,16540,16540,16540,16540,0
|
|
20241219,205200,637816620,16540,16540,16540,16540,0
|
|
20241219,205100,637816620,16540,16540,16540,16540,0
|
|
20241219,205000,637816620,16540,16540,16540,16540,0
|
|
20241219,204900,637816620,16540,16540,16540,16540,0
|
|
20241219,204800,637816620,16540,16540,16540,16540,0
|
|
20241219,204700,637816620,16540,16540,16540,16540,0
|
|
20241219,204600,637816620,16540,16540,16540,16540,282
|
|
20241219,204500,637816620,16540,16540,16540,16540,0
|
|
20241219,204400,637816620,16540,16540,16540,16540,0
|
|
20241219,204300,637816620,16540,16540,16540,16540,0
|
|
20241219,204200,637816620,16540,16540,16540,16540,0
|
|
20241219,204100,637816620,16540,16540,16540,16540,0
|
|
20241219,204000,637816620,16540,16540,16540,16540,0
|
|
20241219,203900,637816620,16540,16540,16540,16540,0
|
|
20241219,203800,637816620,16540,16540,16540,16540,0
|
|
20241219,203700,637816620,16540,16540,16540,16540,0
|
|
20241219,203600,637816620,16540,16540,16540,16540,0
|
|
20241219,203500,637816620,16540,16540,16540,16540,0
|
|
20241219,203400,637816620,16540,16540,16540,16540,0
|
|
20241219,203300,637816620,16540,16540,16540,16540,0
|
|
20241219,203200,637816620,16540,16540,16540,16540,0
|
|
20241219,203100,637816620,16540,16540,16540,16540,0
|
|
20241219,203000,637816620,16540,16540,16540,16540,0
|
|
20241219,202900,637816620,16540,16540,16540,16540,0
|
|
20241219,202800,637816620,16540,16540,16540,16540,0
|
|
20241219,202700,637816620,16540,16540,16540,16540,0
|
|
20241219,202600,637816620,16540,16540,16540,16540,0
|
|
20241219,202500,637816620,16540,16540,16540,16540,0
|
|
20241219,202400,637816620,16540,16540,16540,16540,0
|
|
20241219,202300,637816620,16540,16540,16540,16540,0
|
|
20241219,202200,637816620,16540,16540,16540,16540,0
|
|
20241219,202100,637816620,16540,16540,16540,16540,0
|
|
20241219,202000,637816620,16540,16540,16540,16540,0
|
|
20241219,201900,637816620,16540,16540,16540,16540,0
|
|
20241219,201800,637816620,16540,16540,16540,16540,0
|
|
20241219,201700,637816620,16540,16540,16540,16540,0
|
|
20241219,201600,637816620,16540,16540,16540,16540,282
|
|
20241219,201500,637816620,16540,16540,16540,16540,0
|
|
20241219,201400,637816620,16540,16540,16540,16540,0
|
|
20241219,201300,637816620,16540,16540,16540,16540,0
|
|
20241219,201200,637816620,16540,16540,16540,16540,0
|
|
20241219,201100,637816620,16540,16540,16540,16540,0
|
|
20241219,201000,637816620,16540,16540,16540,16540,0
|
|
20241219,200900,637816620,16540,16540,16540,16540,0
|
|
20241219,200800,637816620,16540,16540,16540,16540,0
|
|
20241219,200700,637816620,16540,16540,16540,16540,0
|
|
20241219,200600,637816620,16540,16540,16540,16540,0
|
|
20241219,200500,637816620,16540,16540,16540,16540,0
|
|
20241219,200400,637816620,16540,16540,16540,16540,0
|
|
20241219,200300,637816620,16540,16540,16540,16540,0
|
|
20241219,200200,637816620,16540,16540,16540,16540,0
|
|
20241219,200100,637816620,16540,16540,16540,16540,0
|
|
20241219,200000,637816620,16540,16540,16540,16540,0
|
|
20241219,195900,637816620,16540,16540,16540,16540,0
|
|
20241219,195800,637816620,16540,16540,16540,16540,0
|
|
20241219,195700,637816620,16540,16540,16540,16540,0
|
|
20241219,195600,637816620,16540,16540,16540,16540,0
|
|
20241219,195500,637816620,16540,16540,16540,16540,0
|
|
20241219,195400,637816620,16540,16540,16540,16540,0
|
|
20241219,195300,637816620,16540,16540,16540,16540,0
|
|
20241219,195200,637816620,16540,16540,16540,16540,0
|
|
20241219,195100,637816620,16540,16540,16540,16540,0
|
|
20241219,195000,637816620,16540,16540,16540,16540,0
|
|
20241219,194900,637816620,16540,16540,16540,16540,0
|
|
20241219,194800,637816620,16540,16540,16540,16540,0
|
|
20241219,194700,637816620,16540,16540,16540,16540,0
|
|
20241219,194600,637816620,16540,16540,16540,16540,282
|
|
20241219,194500,637816620,16540,16540,16540,16540,0
|
|
20241219,194400,637816620,16540,16540,16540,16540,0
|
|
20241219,194300,637816620,16540,16540,16540,16540,0
|
|
20241219,194200,637816620,16540,16540,16540,16540,0
|
|
20241219,194100,637816620,16540,16540,16540,16540,0
|
|
20241219,194000,637816620,16540,16540,16540,16540,0
|
|
20241219,193900,637816620,16540,16540,16540,16540,0
|
|
20241219,193800,637816620,16540,16540,16540,16540,0
|
|
20241219,193700,637816620,16540,16540,16540,16540,0
|
|
20241219,193600,637816620,16540,16540,16540,16540,0
|
|
20241219,193500,637816620,16540,16540,16540,16540,0
|
|
20241219,193400,637816620,16540,16540,16540,16540,0
|
|
20241219,193300,637816620,16540,16540,16540,16540,0
|
|
20241219,193200,637816620,16540,16540,16540,16540,0
|
|
20241219,193100,637816620,16540,16540,16540,16540,0
|
|
20241219,193000,637816620,16540,16540,16540,16540,0
|
|
20241219,192900,637816620,16540,16540,16540,16540,0
|
|
20241219,192800,637816620,16540,16540,16540,16540,0
|
|
20241219,192700,637816620,16540,16540,16540,16540,0
|
|
20241219,192600,637816620,16540,16540,16540,16540,0
|
|
20241219,192500,637816620,16540,16540,16540,16540,0
|
|
20241219,192400,637816620,16540,16540,16540,16540,0
|
|
20241219,192300,637816620,16540,16540,16540,16540,0
|
|
20241219,192200,637816620,16540,16540,16540,16540,0
|
|
20241219,192100,637816620,16540,16540,16540,16540,0
|
|
20241219,192000,637816620,16540,16540,16540,16540,0
|
|
20241219,191900,637816620,16540,16540,16540,16540,0
|
|
20241219,191800,637816620,16540,16540,16540,16540,0
|
|
20241219,191700,637816620,16540,16540,16540,16540,0
|
|
20241219,191600,637816620,16540,16540,16540,16540,282
|
|
20241219,191500,637816620,16540,16540,16540,16540,0
|
|
20241219,191400,637816620,16540,16540,16540,16540,0
|
|
20241219,191300,637816620,16540,16540,16540,16540,0
|
|
20241219,191200,637816620,16540,16540,16540,16540,0
|
|
20241219,191100,637816620,16540,16540,16540,16540,0
|
|
20241219,191000,637816620,16540,16540,16540,16540,0
|
|
20241219,190900,637816620,16540,16540,16540,16540,0
|
|
20241219,190800,637816620,16540,16540,16540,16540,0
|
|
20241219,190700,637816620,16540,16540,16540,16540,0
|
|
20241219,190600,637816620,16540,16540,16540,16540,0
|
|
20241219,190500,637816620,16540,16540,16540,16540,0
|
|
20241219,190400,637816620,16540,16540,16540,16540,0
|
|
20241219,190300,637816620,16540,16540,16540,16540,0
|
|
20241219,190200,637816620,16540,16540,16540,16540,0
|
|
20241219,190100,637816620,16540,16540,16540,16540,0
|
|
20241219,190000,637816620,16540,16540,16540,16540,0
|
|
20241219,185900,637816620,16540,16540,16540,16540,0
|
|
20241219,185800,637816620,16540,16540,16540,16540,0
|
|
20241219,185700,637816620,16540,16540,16540,16540,0
|
|
20241219,185600,637816620,16540,16540,16540,16540,0
|
|
20241219,185500,637816620,16540,16540,16540,16540,0
|
|
20241219,185400,637816620,16540,16540,16540,16540,0
|
|
20241219,185300,637816620,16540,16540,16540,16540,0
|
|
20241219,185200,637816620,16540,16540,16540,16540,0
|
|
20241219,185100,637816620,16540,16540,16540,16540,0
|
|
20241219,185000,637816620,16540,16540,16540,16540,0
|
|
20241219,184900,637816620,16540,16540,16540,16540,0
|
|
20241219,184800,637816620,16540,16540,16540,16540,0
|
|
20241219,184700,637816620,16540,16540,16540,16540,0
|
|
20241219,184600,637816620,16540,16540,16540,16540,282
|
|
20241219,184500,637816620,16540,16540,16540,16540,0
|
|
20241219,184400,637816620,16540,16540,16540,16540,0
|
|
20241219,184300,637816620,16540,16540,16540,16540,0
|
|
20241219,184200,637816620,16540,16540,16540,16540,0
|
|
20241219,184100,637816620,16540,16540,16540,16540,0
|
|
20241219,184000,637816620,16540,16540,16540,16540,0
|
|
20241219,183900,637816620,16540,16540,16540,16540,0
|
|
20241219,183800,637816620,16540,16540,16540,16540,0
|
|
20241219,183700,637816620,16540,16540,16540,16540,0
|
|
20241219,183600,637816620,16540,16540,16540,16540,0
|
|
20241219,183500,637816620,16540,16540,16540,16540,0
|
|
20241219,183400,637816620,16540,16540,16540,16540,0
|
|
20241219,183300,637816620,16540,16540,16540,16540,0
|
|
20241219,183200,637816620,16540,16540,16540,16540,0
|
|
20241219,183100,637816620,16540,16540,16540,16540,0
|
|
20241219,183000,637816620,16540,16540,16540,16540,0
|
|
20241219,182900,637816620,16540,16540,16540,16540,0
|
|
20241219,182800,637816620,16540,16540,16540,16540,0
|
|
20241219,182700,637816620,16540,16540,16540,16540,0
|
|
20241219,182600,637816620,16540,16540,16540,16540,0
|
|
20241219,182500,637816620,16540,16540,16540,16540,0
|
|
20241219,182400,637816620,16540,16540,16540,16540,0
|
|
20241219,182300,637816620,16540,16540,16540,16540,0
|
|
20241219,182200,637816620,16540,16540,16540,16540,0
|
|
20241219,182100,637816620,16540,16540,16540,16540,0
|
|
20241219,182000,637816620,16540,16540,16540,16540,0
|
|
20241219,181900,637816620,16540,16540,16540,16540,0
|
|
20241219,181800,637816620,16540,16540,16540,16540,0
|
|
20241219,181700,637816620,16540,16540,16540,16540,0
|
|
20241219,181600,637816620,16540,16540,16540,16540,282
|
|
20241219,181500,637816620,16540,16540,16540,16540,0
|
|
20241219,181400,637816620,16540,16540,16540,16540,0
|
|
20241219,181300,637816620,16540,16540,16540,16540,0
|
|
20241219,181200,637816620,16540,16540,16540,16540,0
|
|
20241219,181100,637816620,16540,16540,16540,16540,0
|
|
20241219,181000,637816620,16540,16540,16540,16540,0
|
|
20241219,180900,637816620,16540,16540,16540,16540,0
|
|
20241219,180800,637816620,16540,16540,16540,16540,0
|
|
20241219,180700,637816620,16540,16540,16540,16540,0
|
|
20241219,180600,637816620,16540,16540,16540,16540,0
|
|
20241219,180500,637816620,16540,16540,16540,16540,0
|
|
20241219,180400,637816620,16540,16540,16540,16540,0
|
|
20241219,180300,637816620,16540,16540,16540,16540,0
|
|
20241219,180200,637816620,16540,16540,16540,16540,0
|
|
20241219,180100,637816620,16540,16540,16540,16540,0
|
|
20241219,180000,637816620,16540,16540,16540,16540,0
|
|
20241219,175900,637816620,16540,16540,16540,16540,0
|
|
20241219,175800,637816620,16540,16540,16540,16540,0
|
|
20241219,175700,637816620,16540,16540,16540,16540,0
|
|
20241219,175600,637816620,16540,16540,16540,16540,0
|
|
20241219,175500,637816620,16540,16540,16540,16540,0
|
|
20241219,175400,637816620,16540,16540,16540,16540,0
|
|
20241219,175300,637816620,16540,16540,16540,16540,0
|
|
20241219,175200,637816620,16540,16540,16540,16540,0
|
|
20241219,175100,637816620,16540,16540,16540,16540,0
|
|
20241219,175000,637816620,16540,16540,16540,16540,0
|
|
20241219,174900,637816620,16540,16540,16540,16540,0
|
|
20241219,174800,637816620,16540,16540,16540,16540,0
|
|
20241219,174700,637816620,16540,16540,16540,16540,0
|
|
20241219,174600,637816620,16540,16540,16540,16540,282
|
|
20241219,174500,637816620,16540,16540,16540,16540,0
|
|
20241219,174400,637816620,16540,16540,16540,16540,0
|
|
20241219,174300,637816620,16540,16540,16540,16540,0
|
|
20241219,174200,637816620,16540,16540,16540,16540,0
|
|
20241219,174100,637816620,16540,16540,16540,16540,0
|
|
20241219,174000,637816620,16540,16540,16540,16540,0
|
|
20241219,173900,637816620,16540,16540,16540,16540,0
|
|
20241219,173800,637816620,16540,16540,16540,16540,0
|
|
20241219,173700,637816620,16540,16540,16540,16540,0
|
|
20241219,173600,637816620,16540,16540,16540,16540,0
|
|
20241219,173500,637816620,16540,16540,16540,16540,0
|
|
20241219,173400,637816620,16540,16540,16540,16540,0
|
|
20241219,173300,637816620,16540,16540,16540,16540,0
|
|
20241219,173200,637816620,16540,16540,16540,16540,0
|
|
20241219,173100,637816620,16540,16540,16540,16540,0
|
|
20241219,173000,637816620,16540,16540,16540,16540,0
|
|
20241219,172900,637816620,16540,16540,16540,16540,0
|
|
20241219,172800,637816620,16540,16540,16540,16540,0
|
|
20241219,172700,637816620,16540,16540,16540,16540,0
|
|
20241219,172600,637816620,16540,16540,16540,16540,0
|
|
20241219,172500,637816620,16540,16540,16540,16540,0
|
|
20241219,172400,637816620,16540,16540,16540,16540,0
|
|
20241219,172300,637816620,16540,16540,16540,16540,0
|
|
20241219,172200,637816620,16540,16540,16540,16540,0
|
|
20241219,172100,637816620,16540,16540,16540,16540,0
|
|
20241219,172000,637816620,16540,16540,16540,16540,0
|
|
20241219,171900,637816620,16540,16540,16540,16540,0
|
|
20241219,171800,637816620,16540,16540,16540,16540,0
|
|
20241219,171700,637816620,16540,16540,16540,16540,0
|
|
20241219,171600,637816620,16540,16540,16540,16540,282
|
|
20241219,171500,637816620,16540,16540,16540,16540,0
|
|
20241219,171400,637816620,16540,16540,16540,16540,0
|
|
20241219,171300,637816620,16540,16540,16540,16540,0
|
|
20241219,171200,637816620,16540,16540,16540,16540,0
|
|
20241219,171100,637816620,16540,16540,16540,16540,0
|
|
20241219,171000,637816620,16540,16540,16540,16540,0
|
|
20241219,170900,637816620,16540,16540,16540,16540,0
|
|
20241219,170800,637816620,16540,16540,16540,16540,0
|
|
20241219,170700,637816620,16540,16540,16540,16540,0
|
|
20241219,170600,637816620,16540,16540,16540,16540,0
|
|
20241219,170500,637816620,16540,16540,16540,16540,0
|
|
20241219,170400,637816620,16540,16540,16540,16540,0
|
|
20241219,170300,637816620,16540,16540,16540,16540,0
|
|
20241219,170200,637816620,16540,16540,16540,16540,0
|
|
20241219,170100,637816620,16540,16540,16540,16540,0
|
|
20241219,170000,637816620,16540,16540,16540,16540,0
|
|
20241219,165900,637816620,16540,16540,16540,16540,0
|
|
20241219,165800,637816620,16540,16540,16540,16540,0
|
|
20241219,165700,637816620,16540,16540,16540,16540,0
|
|
20241219,165600,637816620,16540,16540,16540,16540,0
|
|
20241219,165500,637816620,16540,16540,16540,16540,0
|
|
20241219,165400,637816620,16540,16540,16540,16540,0
|
|
20241219,165300,637816620,16540,16540,16540,16540,0
|
|
20241219,165200,637816620,16540,16540,16540,16540,0
|
|
20241219,165100,637816620,16540,16540,16540,16540,0
|
|
20241219,165000,637816620,16540,16540,16540,16540,0
|
|
20241219,164900,637816620,16540,16540,16540,16540,0
|
|
20241219,164800,637816620,16540,16540,16540,16540,0
|
|
20241219,164700,637816620,16540,16540,16540,16540,0
|
|
20241219,164600,637816620,16540,16540,16540,16540,282
|
|
20241219,164500,637816620,16540,16540,16540,16540,0
|
|
20241219,164400,637816620,16540,16540,16540,16540,0
|
|
20241219,164300,637816620,16540,16540,16540,16540,0
|
|
20241219,164200,637816620,16540,16540,16540,16540,0
|
|
20241219,164100,637816620,16540,16540,16540,16540,0
|
|
20241219,164000,637816620,16540,16540,16540,16540,0
|
|
20241219,163900,637816620,16540,16540,16540,16540,0
|
|
20241219,163800,637816620,16540,16540,16540,16540,0
|
|
20241219,163700,637816620,16540,16540,16540,16540,0
|
|
20241219,163600,637816620,16540,16540,16540,16540,0
|
|
20241219,163500,637816620,16540,16540,16540,16540,0
|
|
20241219,163400,637816620,16540,16540,16540,16540,0
|
|
20241219,163300,637816620,16540,16540,16540,16540,0
|
|
20241219,163200,637816620,16540,16540,16540,16540,0
|
|
20241219,163100,637816620,16540,16540,16540,16540,0
|
|
20241219,163000,637816620,16540,16540,16540,16540,0
|
|
20241219,162900,637816620,16540,16540,16540,16540,0
|
|
20241219,162800,637816620,16540,16540,16540,16540,0
|
|
20241219,162700,637816620,16540,16540,16540,16540,0
|
|
20241219,162600,637816620,16540,16540,16540,16540,0
|
|
20241219,162500,637816620,16540,16540,16540,16540,0
|
|
20241219,162400,637816620,16540,16540,16540,16540,0
|
|
20241219,162300,637816620,16540,16540,16540,16540,0
|
|
20241219,162200,637816620,16540,16540,16540,16540,0
|
|
20241219,162100,637816620,16540,16540,16540,16540,0
|
|
20241219,162000,637816620,16540,16540,16540,16540,0
|
|
20241219,161900,637816620,16540,16540,16540,16540,0
|
|
20241219,161800,637816620,16540,16540,16540,16540,0
|
|
20241219,161700,637816620,16540,16540,16540,16540,0
|
|
20241219,161600,637816620,16540,16540,16540,16540,282
|
|
20241219,161500,637816620,16540,16540,16540,16540,0
|
|
20241219,161400,637816620,16540,16540,16540,16540,0
|
|
20241219,161300,637816620,16540,16540,16540,16540,0
|
|
20241219,161200,637816620,16540,16540,16540,16540,0
|
|
20241219,161100,637816620,16540,16540,16540,16540,0
|
|
20241219,161000,637816620,16540,16540,16540,16540,0
|
|
20241219,160900,637816620,16540,16540,16540,16540,0
|
|
20241219,160800,637816620,16540,16540,16540,16540,0
|
|
20241219,160700,637816620,16540,16540,16540,16540,0
|
|
20241219,160600,637816620,16540,16540,16540,16540,0
|
|
20241219,160500,637816620,16540,16540,16540,16540,0
|
|
20241219,160400,637816620,16540,16540,16540,16540,0
|
|
20241219,160300,637816620,16540,16540,16540,16540,0
|
|
20241219,160200,637816620,16540,16540,16540,16540,0
|
|
20241219,160100,637816620,16540,16540,16540,16540,0
|
|
20241219,160000,637816620,16540,16540,16540,16540,0
|
|
20241219,155900,637816620,16540,16540,16540,16540,0
|
|
20241219,155800,637816620,16540,16540,16540,16540,0
|
|
20241219,155700,637816620,16540,16540,16540,16540,0
|
|
20241219,155600,637816620,16540,16540,16540,16540,0
|
|
20241219,155500,637816620,16540,16540,16540,16540,0
|
|
20241219,155400,637816620,16540,16540,16540,16540,0
|
|
20241219,155300,637816620,16540,16540,16540,16540,0
|
|
20241219,155200,637816620,16540,16540,16540,16540,0
|
|
20241219,155100,637816620,16540,16540,16540,16540,0
|
|
20241219,155000,637816620,16540,16540,16540,16540,0
|
|
20241219,154900,637816620,16540,16540,16540,16540,0
|
|
20241219,154800,637816620,16540,16540,16540,16540,0
|
|
20241219,154700,637816620,16540,16540,16540,16540,0
|
|
20241219,154600,637816620,16540,16540,16540,16540,282
|
|
20241219,154500,637816620,16540,16540,16540,16540,0
|
|
20241219,154400,637816620,16540,16540,16540,16540,0
|
|
20241219,154300,637816620,16540,16540,16540,16540,0
|
|
20241219,154200,637816620,16540,16540,16540,16540,0
|
|
20241219,154100,637816620,16540,16540,16540,16540,0
|
|
20241219,154000,637816620,16540,16540,16540,16540,0
|
|
20241219,153900,637816620,16540,16540,16540,16540,0
|
|
20241219,153800,637816620,16540,16540,16540,16540,0
|
|
20241219,153700,637816620,16540,16540,16540,16540,0
|
|
20241219,153600,637816620,16540,16540,16540,16540,0
|
|
20241219,153500,637816620,16540,16540,16540,16540,0
|
|
20241219,153400,637816620,16540,16540,16540,16540,0
|
|
20241219,153300,637816620,16540,16540,16540,16540,0
|
|
20241219,153200,637816620,16540,16540,16540,16540,0
|
|
20241219,153100,637816620,16540,16540,16540,16540,0
|
|
20241219,153000,637816620,16540,16540,16540,16540,282
|
|
20241219,152900,633152340,16600,16600,16600,16600,0
|
|
20241219,152800,633152340,16600,16600,16600,16600,0
|
|
20241219,152700,633152340,16600,16600,16600,16600,0
|
|
20241219,152600,633152340,16600,16600,16600,16600,0
|
|
20241219,152500,633152340,16600,16600,16600,16600,0
|
|
20241219,152400,633152340,16600,16600,16600,16600,0
|
|
20241219,152300,633152340,16600,16600,16600,16600,0
|
|
20241219,152200,633152340,16600,16600,16600,16600,0
|
|
20241219,152100,633152340,16600,16600,16600,16600,0
|
|
20241219,152000,633152340,16600,16600,16600,16600,0
|
|
20241219,151900,633152340,16600,16580,16600,16520,100
|
|
20241219,151800,631497510,16580,16580,16580,16540,276
|
|
20241219,151700,626921710,16580,16530,16580,16520,259
|
|
20241219,151600,622640760,16590,16540,16600,16530,115
|
|
20241219,151500,620736710,16540,16550,16550,16540,710
|
|
20241219,151400,608986780,16540,16540,16540,16540,0
|
|
20241219,151300,608986780,16540,16540,16540,16540,2
|
|
20241219,151200,608953700,16550,16550,16550,16550,70
|
|
20241219,151100,607795200,16560,16560,16560,16560,129
|
|
20241219,151000,605658960,16560,16560,16560,16560,283
|
|
20241219,150900,600972480,16560,16560,16560,16560,0
|
|
20241219,150800,600972480,16560,16560,16560,16560,0
|
|
20241219,150700,600972480,16560,16560,16560,16560,2
|
|
20241219,150600,600939360,16550,16550,16550,16550,0
|
|
20241219,150500,600939360,16550,16570,16660,16550,471
|
|
20241219,150400,593117000,16570,16570,16570,16570,12
|
|
20241219,150300,592918160,16570,16640,16640,16570,83
|
|
20241219,150200,591537110,16580,16590,16590,16570,197
|
|
20241219,150100,588271320,16570,16570,16570,16570,3
|
|
20241219,150000,588221610,16660,16660,16660,16660,0
|
|
20241219,145900,588221610,16660,16570,16660,16560,263
|
|
20241219,145800,583859700,16570,16580,16580,16570,278
|
|
20241219,145700,579252020,16590,16590,16590,16590,0
|
|
20241219,145600,579252020,16590,16600,16600,16590,500
|
|
20241219,145500,570953610,16590,16590,16590,16590,3
|
|
20241219,145400,570903840,16780,16630,16780,16630,11
|
|
20241219,145300,570719890,16560,16560,16560,16560,0
|
|
20241219,145200,570719890,16560,16560,16560,16560,3
|
|
20241219,145100,570670210,16570,16620,16620,16570,151
|
|
20241219,145000,568167590,16580,16570,16610,16570,6
|
|
20241219,144900,568068060,16570,16610,16610,16570,54
|
|
20241219,144800,567172930,16600,16580,16600,16580,3
|
|
20241219,144700,567123160,16570,16570,16570,16570,1
|
|
20241219,144600,567106590,16570,16570,16570,16570,2
|
|
20241219,144500,567073450,16650,16650,16650,16650,0
|
|
20241219,144400,567073450,16650,16630,16650,16630,10
|
|
20241219,144300,566907030,16560,16560,16560,16560,3
|
|
20241219,144200,566857350,16550,16560,16560,16550,105
|
|
20241219,144100,565118770,16560,16560,16560,16560,3
|
|
20241219,144000,565069090,16560,16560,16560,16560,3
|
|
20241219,143900,565019410,16560,16600,16600,16560,300
|
|
20241219,143800,560046010,16640,16630,16640,16630,3
|
|
20241219,143700,559996110,16630,16630,16630,16630,0
|
|
20241219,143600,559996110,16630,16600,16630,16600,31
|
|
20241219,143500,559481460,16590,16600,16600,16590,22
|
|
20241219,143400,559116290,16600,16610,16610,16600,99
|
|
20241219,143300,557472880,16600,16600,16650,16600,7
|
|
20241219,143200,557356630,16600,16670,16670,16600,468
|
|
20241219,143100,549561390,16670,16690,16690,16670,153
|
|
20241219,143000,547008370,16690,16690,16690,16690,37
|
|
20241219,142900,546390840,16680,16700,16700,16680,280
|
|
20241219,142800,541715810,16730,16730,16730,16730,0
|
|
20241219,142700,541715810,16730,16710,16730,16710,140
|
|
20241219,142600,539375610,16700,16700,16700,16700,2
|
|
20241219,142500,539342210,16700,16700,16700,16700,0
|
|
20241219,142400,539342210,16700,16700,16700,16700,320
|
|
20241219,142300,533998210,16700,16780,16780,16700,89
|
|
20241219,142200,532509270,16770,16770,16770,16770,0
|
|
20241219,142100,532509270,16770,16770,16770,16770,0
|
|
20241219,142000,532509270,16770,16710,16770,16710,43
|
|
20241219,141900,531788340,16810,16810,16810,16810,0
|
|
20241219,141800,531788340,16810,16810,16810,16810,0
|
|
20241219,141700,531788340,16810,16710,16810,16710,51
|
|
20241219,141600,530931230,16780,16780,16780,16780,3
|
|
20241219,141500,530880890,16780,16770,16780,16770,37
|
|
20241219,141400,530260070,16700,16770,16770,16700,6
|
|
20241219,141300,530159670,16780,16780,16780,16780,0
|
|
20241219,141200,530159670,16780,16780,16780,16780,53
|
|
20241219,141100,529270330,16700,16710,16710,16700,13
|
|
20241219,141000,529053200,16770,16760,16770,16760,42
|
|
20241219,140900,528349140,16700,16700,16700,16700,0
|
|
20241219,140800,528349140,16700,16750,16760,16700,41
|
|
20241219,140700,527662210,16770,16770,16770,16770,0
|
|
20241219,140600,527662210,16770,16770,16770,16770,5
|
|
20241219,140500,527578360,16700,16770,16770,16700,71
|
|
20241219,140400,526389020,16700,16700,16700,16700,5
|
|
20241219,140300,526305520,16700,16700,16700,16700,3
|
|
20241219,140200,526255420,16770,16770,16770,16770,47
|
|
20241219,140100,525467230,16770,16770,16770,16770,0
|
|
20241219,140000,525467230,16770,16710,16780,16710,53
|
|
20241219,135900,524578200,16700,16700,16700,16700,2
|
|
20241219,135800,524544800,16700,16700,16700,16700,20
|
|
20241219,135700,524210800,16700,16700,16710,16700,65
|
|
20241219,135600,523125260,16780,16780,16780,16780,0
|
|
20241219,135500,523125260,16780,16780,16780,16780,48
|
|
20241219,135400,522319820,16780,16700,16780,16700,4
|
|
20241219,135300,522252940,16700,16700,16700,16700,0
|
|
20241219,135200,522252940,16700,16700,16700,16700,0
|
|
20241219,135100,522252940,16700,16700,16700,16700,3
|
|
20241219,135000,522202840,16780,16780,16780,16780,0
|
|
20241219,134900,522202840,16780,16740,16780,16740,50
|
|
20241219,134800,521365080,16710,16710,16710,16710,36
|
|
20241219,134700,520763520,16720,16720,16720,16720,0
|
|
20241219,134600,520763520,16720,16720,16720,16720,38
|
|
20241219,134500,520128160,16720,16720,16720,16720,3
|
|
20241219,134400,520078000,16750,16750,16750,16750,1
|
|
20241219,134300,520061250,16730,16730,16730,16730,211
|
|
20241219,134200,516531220,16730,16730,16730,16730,21
|
|
20241219,134100,516179890,16740,16740,16740,16740,1
|
|
20241219,134000,516163150,16740,16740,16740,16740,0
|
|
20241219,133900,516163150,16740,16740,16740,16740,41
|
|
20241219,133800,515476810,16750,16750,16750,16750,0
|
|
20241219,133700,515476810,16750,16750,16750,16750,0
|
|
20241219,133600,515476810,16750,16780,16780,16750,43
|
|
20241219,133500,514756530,16780,16770,16780,16760,620
|
|
20241219,133400,504356090,16770,16770,16770,16770,0
|
|
20241219,133300,504356090,16770,16770,16770,16770,3
|
|
20241219,133200,504305780,16770,16770,16770,16770,8
|
|
20241219,133100,504171620,16760,16760,16760,16760,0
|
|
20241219,133000,504171620,16760,16800,16800,16760,104
|
|
20241219,132900,502424540,16810,16810,16810,16810,33
|
|
20241219,132800,501869810,16780,16780,16780,16780,110
|
|
20241219,132700,500024010,16780,16790,16820,16780,7
|
|
20241219,132600,499906430,16780,16780,16780,16780,82
|
|
20241219,132500,498530470,16770,16730,16770,16730,117
|
|
20241219,132400,496571980,16730,16730,16730,16730,1
|
|
20241219,132300,496555250,16730,16730,16730,16730,65
|
|
20241219,132200,495467800,16720,16720,16720,16720,3
|
|
20241219,132100,495417640,16730,16730,16730,16730,19
|
|
20241219,132000,495099770,16730,16730,16730,16730,1
|
|
20241219,131900,495083040,16730,16700,16730,16700,55
|
|
20241219,131800,494162980,16710,16710,16710,16710,0
|
|
20241219,131700,494162980,16710,16720,16720,16710,44
|
|
20241219,131600,493427310,16720,16680,16720,16680,3
|
|
20241219,131500,493377230,16720,16680,16720,16680,102
|
|
20241219,131400,491675790,16720,16720,16720,16720,1
|
|
20241219,131300,491659070,16660,16660,16660,16660,3
|
|
20241219,131200,491609090,16720,16720,16720,16720,1
|
|
20241219,131100,491592370,16720,16720,16720,16720,30
|
|
20241219,131000,491090770,16720,16700,16720,16650,112
|
|
20241219,130900,489219250,16700,16700,16700,16700,2
|
|
20241219,130800,489185850,16700,16700,16700,16700,2
|
|
20241219,130700,489152450,16700,16640,16700,16640,70
|
|
20241219,130600,487983580,16670,16670,16670,16670,0
|
|
20241219,130500,487983580,16670,16660,16670,16660,56
|
|
20241219,130400,487050070,16640,16640,16640,16640,5
|
|
20241219,130300,486966870,16640,16640,16640,16640,87
|
|
20241219,130200,485519190,16660,16640,16660,16640,202
|
|
20241219,130100,482156870,16620,16620,16620,16620,3
|
|
20241219,130000,482107010,16640,16640,16640,16640,0
|
|
20241219,125900,482107010,16640,16640,16640,16640,60
|
|
20241219,125800,481108610,16590,16660,16660,16590,4
|
|
20241219,125700,481042180,16600,16600,16600,16600,198
|
|
20241219,125600,477755380,16600,16600,16600,16600,603
|
|
20241219,125500,467745580,16600,16600,16600,16600,3
|
|
20241219,125400,467695780,16600,16600,16600,16600,16
|
|
20241219,125300,467430180,16580,16580,16580,16580,0
|
|
20241219,125200,467430180,16580,16650,16650,16580,303
|
|
20241219,125100,462403990,16670,16670,16670,16670,1
|
|
20241219,125000,462387320,16660,16590,16660,16590,77
|
|
20241219,124900,461105360,16590,16590,16590,16590,0
|
|
20241219,124800,461105360,16590,16590,16590,16590,0
|
|
20241219,124700,461105360,16590,16590,16590,16590,22
|
|
20241219,124600,460740380,16590,16590,16590,16590,25
|
|
20241219,124500,460325630,16590,16590,16590,16590,0
|
|
20241219,124400,460325630,16590,16590,16590,16590,4
|
|
20241219,124300,460259270,16630,16630,16630,16630,49
|
|
20241219,124200,459444400,16630,16630,16630,16630,1
|
|
20241219,124100,459427770,16570,16570,16570,16570,30
|
|
20241219,124000,458930670,16630,16630,16630,16630,0
|
|
20241219,123900,458930670,16630,16570,16630,16570,22
|
|
20241219,123800,458566070,16630,16580,16630,16570,403
|
|
20241219,123700,451881860,16580,16580,16580,16580,0
|
|
20241219,123600,451881860,16580,16580,16580,16580,0
|
|
20241219,123500,451881860,16580,16580,16580,16580,11
|
|
20241219,123400,451699480,16580,16580,16580,16580,0
|
|
20241219,123300,451699480,16580,16580,16580,16580,0
|
|
20241219,123200,451699480,16580,16580,16580,16580,3
|
|
20241219,123100,451649740,16630,16630,16630,16630,0
|
|
20241219,123000,451649740,16630,16580,16630,16580,399
|
|
20241219,122900,445019370,16580,16580,16580,16580,3
|
|
20241219,122800,444969630,16580,16580,16580,16580,0
|
|
20241219,122700,444969630,16580,16580,16580,16580,100
|
|
20241219,122600,443311630,16650,16580,16650,16580,3
|
|
20241219,122500,443261820,16580,16580,16580,16580,0
|
|
20241219,122400,443261820,16580,16580,16580,16580,0
|
|
20241219,122300,443261820,16580,16650,16650,16580,7
|
|
20241219,122200,443145480,16580,16580,16580,16580,0
|
|
20241219,122100,443145480,16580,16580,16580,16580,95
|
|
20241219,122000,441570380,16580,16580,16580,16580,3
|
|
20241219,121900,441520640,16580,16580,16580,16580,0
|
|
20241219,121800,441520640,16580,16580,16580,16580,0
|
|
20241219,121700,441520640,16580,16580,16580,16580,3
|
|
20241219,121600,441470900,16570,16570,16570,16570,0
|
|
20241219,121500,441470900,16570,16570,16570,16570,0
|
|
20241219,121400,441470900,16570,16570,16570,16570,2
|
|
20241219,121300,441437760,16570,16570,16570,16570,0
|
|
20241219,121200,441437760,16570,16570,16570,16570,3
|
|
20241219,121100,441388050,16570,16570,16570,16570,0
|
|
20241219,121000,441388050,16570,16570,16570,16570,0
|
|
20241219,120900,441388050,16570,16570,16570,16570,3
|
|
20241219,120800,441338340,16570,16570,16570,16570,0
|
|
20241219,120700,441338340,16570,16570,16570,16570,0
|
|
20241219,120600,441338340,16570,16570,16570,16570,2
|
|
20241219,120500,441305200,16640,16640,16640,16640,9
|
|
20241219,120400,441155440,16560,16560,16560,16560,0
|
|
20241219,120300,441155440,16560,16640,16640,16560,4
|
|
20241219,120200,441089120,16610,16610,16610,16610,20
|
|
20241219,120100,440756920,16610,16610,16610,16610,0
|
|
20241219,120000,440756920,16610,16600,16610,16530,126
|
|
20241219,115900,438665230,16600,16600,16600,16600,0
|
|
20241219,115800,438665230,16600,16560,16600,16560,209
|
|
20241219,115700,435199030,16510,16510,16510,16510,3
|
|
20241219,115600,435149500,16510,16510,16510,16510,0
|
|
20241219,115500,435149500,16510,16510,16510,16510,0
|
|
20241219,115400,435149500,16510,16510,16510,16510,2
|
|
20241219,115300,435116480,16510,16510,16510,16510,0
|
|
20241219,115200,435116480,16510,16510,16510,16510,0
|
|
20241219,115100,435116480,16510,16510,16510,16510,3
|
|
20241219,115000,435066950,16510,16510,16510,16510,0
|
|
20241219,114900,435066950,16510,16510,16510,16510,1
|
|
20241219,114800,435050440,16500,16500,16500,16500,3
|
|
20241219,114700,435000940,16500,16500,16500,16500,0
|
|
20241219,114600,435000940,16500,16500,16500,16500,0
|
|
20241219,114500,435000940,16500,16500,16500,16500,2
|
|
20241219,114400,434967940,16500,16500,16500,16500,150
|
|
20241219,114300,432492940,16500,16500,16500,16500,0
|
|
20241219,114200,432492940,16500,16500,16500,16500,3
|
|
20241219,114100,432443440,16560,16560,16560,16560,1
|
|
20241219,114000,432426880,16500,16500,16500,16500,60
|
|
20241219,113900,431436880,16500,16500,16500,16500,10
|
|
20241219,113800,431271880,16500,16500,16500,16500,3
|
|
20241219,113700,431222380,16500,16500,16500,16500,3
|
|
20241219,113600,431172880,16500,16500,16500,16500,0
|
|
20241219,113500,431172880,16500,16500,16500,16500,0
|
|
20241219,113400,431172880,16500,16500,16500,16500,2
|
|
20241219,113300,431139880,16500,16500,16500,16500,0
|
|
20241219,113200,431139880,16500,16500,16500,16500,0
|
|
20241219,113100,431139880,16500,16500,16500,16500,18
|
|
20241219,113000,430842880,16500,16560,16560,16500,204
|
|
20241219,112900,427476820,16500,16500,16500,16500,1
|
|
20241219,112800,427460320,16500,16500,16500,16500,3
|
|
20241219,112700,427410820,16500,16510,16510,16500,396
|
|
20241219,112600,420874060,16510,16510,16510,16510,141
|
|
20241219,112500,418546150,16560,16510,16560,16510,11
|
|
20241219,112400,418364090,16560,16560,16560,16560,89
|
|
20241219,112300,416890250,16560,16520,16560,16500,14
|
|
20241219,112200,416658930,16520,16520,16520,16520,13
|
|
20241219,112100,416444170,16560,16560,16560,16560,0
|
|
20241219,112000,416444170,16560,16560,16560,16560,1
|
|
20241219,111900,416427610,16560,16510,16560,16510,9
|
|
20241219,111800,416278720,16560,16560,16560,16560,26
|
|
20241219,111700,415848160,16560,16560,16560,16560,63
|
|
20241219,111600,414804880,16500,16500,16500,16500,3
|
|
20241219,111500,414755380,16560,16470,16560,16460,4203
|
|
20241219,111400,345410730,16480,16490,16490,16480,333
|
|
20241219,111300,339921460,16490,16530,16530,16490,3
|
|
20241219,111200,339871950,16480,16480,16480,16480,0
|
|
20241219,111100,339871950,16480,16480,16480,16480,0
|
|
20241219,111000,339871950,16480,16480,16480,16480,3
|
|
20241219,110900,339822510,16480,16480,16480,16480,0
|
|
20241219,110800,339822510,16480,16480,16480,16480,0
|
|
20241219,110700,339822510,16480,16480,16480,16480,3
|
|
20241219,110600,339773070,16480,16480,16480,16480,0
|
|
20241219,110500,339773070,16480,16480,16480,16480,0
|
|
20241219,110400,339773070,16480,16530,16530,16480,92
|
|
20241219,110300,338252410,16530,16520,16530,16520,118
|
|
20241219,110200,336302040,16520,16460,16520,16460,21
|
|
20241219,110100,335956320,16460,16460,16460,16460,14
|
|
20241219,110000,335725880,16460,16460,16460,16460,202
|
|
20241219,105900,332400960,16470,16490,16490,16470,300
|
|
20241219,105800,327458900,16490,16490,16490,16490,0
|
|
20241219,105700,327458900,16490,16490,16490,16490,0
|
|
20241219,105600,327458900,16490,16480,16490,16480,5
|
|
20241219,105500,327376480,16520,16520,16520,16520,0
|
|
20241219,105400,327376480,16520,16490,16520,16490,226
|
|
20241219,105300,323649680,16490,16490,16490,16490,2
|
|
20241219,105200,323616700,16490,16490,16490,16490,1
|
|
20241219,105100,323600210,16490,16490,16490,16490,0
|
|
20241219,105000,323600210,16490,16500,16520,16490,372
|
|
20241219,104900,317462230,16500,16500,16500,16500,756
|
|
20241219,104800,304988230,16500,16500,16500,16500,0
|
|
20241219,104700,304988230,16500,16480,16500,16480,5
|
|
20241219,104600,304905790,16480,16480,16480,16480,9
|
|
20241219,104500,304757470,16470,16470,16470,16470,0
|
|
20241219,104400,304757470,16470,16470,16470,16470,65
|
|
20241219,104300,303686920,16480,16490,16490,16480,123
|
|
20241219,104200,301659480,16470,16470,16470,16470,0
|
|
20241219,104100,301659480,16470,16500,16500,16470,4
|
|
20241219,104000,301593570,16460,16460,16460,16460,0
|
|
20241219,103900,301593570,16460,16460,16460,16460,60
|
|
20241219,103800,300605970,16460,16460,16460,16460,3
|
|
20241219,103700,300556590,16500,16500,16500,16500,0
|
|
20241219,103600,300556590,16500,16430,16500,16430,158
|
|
20241219,103500,297958340,16430,16430,16430,16430,2
|
|
20241219,103400,297925480,16430,16430,16430,16430,0
|
|
20241219,103300,297925480,16430,16430,16430,16430,245
|
|
20241219,103200,293900130,16430,16430,16430,16430,17
|
|
20241219,103100,293620820,16430,16480,16480,16430,777
|
|
20241219,103000,280838600,16480,16480,16480,16480,0
|
|
20241219,102900,280838600,16480,16480,16480,16480,3
|
|
20241219,102800,280789160,16560,16560,16560,16560,0
|
|
20241219,102700,280789160,16560,16480,16560,16480,30
|
|
20241219,102600,280294680,16490,16500,16500,16490,246
|
|
20241219,102500,276236190,16510,16510,16510,16510,121
|
|
20241219,102400,274238480,16510,16510,16510,16510,2
|
|
20241219,102300,274205460,16560,16530,16560,16520,242
|
|
20241219,102200,270206570,16540,16540,16540,16540,199
|
|
20241219,102100,266915110,16540,16550,16550,16530,174
|
|
20241219,102000,264038300,16550,16550,16550,16550,97
|
|
20241219,101900,262432950,16550,16550,16550,16550,0
|
|
20241219,101800,262432950,16550,16550,16550,16550,3
|
|
20241219,101700,262383300,16590,16590,16590,16590,1
|
|
20241219,101600,262366710,16550,16560,16560,16550,397
|
|
20241219,101500,255795360,16560,16560,16560,16560,110
|
|
20241219,101400,253973760,16570,16570,16570,16570,0
|
|
20241219,101300,253973760,16570,16570,16570,16570,0
|
|
20241219,101200,253973760,16570,16570,16570,16570,153
|
|
20241219,101100,251438550,16580,16580,16580,16580,0
|
|
20241219,101000,251438550,16580,16580,16580,16580,53
|
|
20241219,100900,250559810,16570,16580,16580,16570,94
|
|
20241219,100800,249001320,16640,16640,16640,16640,1
|
|
20241219,100700,248984680,16650,16650,16650,16650,1
|
|
20241219,100600,248968030,16580,16580,16580,16580,3
|
|
20241219,100500,248918290,16650,16650,16650,16650,1
|
|
20241219,100400,248901640,16570,16570,16570,16570,1
|
|
20241219,100300,248885070,16570,16570,16570,16570,119
|
|
20241219,100200,246913240,16580,16580,16580,16580,0
|
|
20241219,100100,246913240,16580,16580,16580,16580,47
|
|
20241219,100000,246133980,16580,16630,16630,16580,112
|
|
20241219,095900,244271570,16630,16630,16630,16630,0
|
|
20241219,095800,244271570,16630,16630,16630,16630,16
|
|
20241219,095700,244005490,16560,16560,16560,16560,3
|
|
20241219,095600,243955810,16560,16560,16560,16560,6
|
|
20241219,095500,243856450,16550,16550,16550,16550,0
|
|
20241219,095400,243856450,16550,16540,16570,16540,13
|
|
20241219,095300,243641380,16540,16540,16540,16540,0
|
|
20241219,095200,243641380,16540,16560,16560,16540,292
|
|
20241219,095100,238808590,16570,16600,16600,16570,779
|
|
20241219,095000,225880550,16630,16630,16630,16630,0
|
|
20241219,094900,225880550,16630,16630,16630,16630,56
|
|
20241219,094800,224949270,16630,16650,16650,16630,243
|
|
20241219,094700,220905410,16660,16730,16730,16660,214
|
|
20241219,094600,217339550,16730,16650,16730,16650,5
|
|
20241219,094500,217256140,16750,16750,16750,16750,0
|
|
20241219,094400,217256140,16750,16740,16750,16740,37
|
|
20241219,094300,216636740,16740,16740,16740,16630,6
|
|
20241219,094200,216536540,16700,16740,16740,16700,12
|
|
20241219,094100,216335820,16740,16690,16740,16690,30
|
|
20241219,094000,215834470,16600,16610,16610,16600,113
|
|
20241219,093900,213958410,16610,16610,16610,16610,26
|
|
20241219,093800,213526550,16610,16630,16630,16610,39
|
|
20241219,093700,212878620,16610,16610,16610,16610,3
|
|
20241219,093600,212828790,16670,16670,16670,16670,17
|
|
20241219,093500,212545400,16660,16600,16660,16600,16
|
|
20241219,093400,212279620,16600,16600,16600,16600,12
|
|
20241219,093300,212080420,16600,16600,16600,16600,1
|
|
20241219,093200,212063820,16590,16590,16590,16590,0
|
|
20241219,093100,212063820,16590,16590,16590,16590,36
|
|
20241219,093000,211466580,16580,16600,16600,16580,131
|
|
20241219,092900,209294070,16650,16650,16650,16650,84
|
|
20241219,092800,207895470,16650,16660,16660,16620,37
|
|
20241219,092700,207279240,16650,16640,16650,16640,132
|
|
20241219,092600,205082310,16640,16630,16640,16630,153
|
|
20241219,092500,202536480,16550,16550,16550,16550,1
|
|
20241219,092400,202519930,16540,16560,16560,16540,150
|
|
20241219,092300,200036450,16560,16650,16650,16560,12
|
|
20241219,092200,199836830,16570,16640,16640,16570,343
|
|
20241219,092100,194133390,16640,16640,16640,16640,10
|
|
20241219,092000,193966990,16650,16650,16650,16650,29
|
|
20241219,091900,193484140,16620,16660,16660,16620,429
|
|
20241219,091800,186353920,16660,16730,16730,16660,114
|
|
20241219,091700,184452700,16730,16730,16730,16730,10
|
|
20241219,091600,184285400,16670,16670,16670,16670,50
|
|
20241219,091500,183451900,16740,16740,16740,16740,21
|
|
20241219,091400,183100360,16730,16610,16730,16610,96
|
|
20241219,091300,181503670,16610,16580,16610,16580,71
|
|
20241219,091200,180325800,16580,16500,16580,16500,3
|
|
20241219,091100,180276140,16500,16510,16510,16500,2430
|
|
20241219,091000,140158500,16510,16510,16510,16510,3275
|
|
20241219,090900,86088250,16510,16510,16510,16500,537
|
|
20241219,090800,77226640,16520,16610,16610,16520,760
|
|
20241219,090700,64618240,16770,16770,16770,16770,35
|
|
20241219,090600,64031290,16700,16710,16710,16700,120
|
|
20241219,090500,62027020,16770,16760,16770,16760,65
|
|
20241219,090400,60937100,16650,16630,16650,16630,210
|
|
20241219,090300,57442750,16610,16520,16610,16520,416
|
|
20241219,090200,50543390,16520,16410,16520,16410,432
|
|
20241219,090100,43453860,16410,16430,16430,16410,650
|
|
20241219,090000,32781820,16430,16790,16790,16430,1974
|