767 lines
39 KiB
CSV
767 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,214400,498699810,16580,16580,16580,16580,345
|
|
20241230,214300,498699810,16580,16580,16580,16580,0
|
|
20241230,214200,498699810,16580,16580,16580,16580,0
|
|
20241230,214100,498699810,16580,16580,16580,16580,0
|
|
20241230,214000,498699810,16580,16580,16580,16580,0
|
|
20241230,213900,498699810,16580,16580,16580,16580,0
|
|
20241230,213800,498699810,16580,16580,16580,16580,0
|
|
20241230,213700,498699810,16580,16580,16580,16580,0
|
|
20241230,213600,498699810,16580,16580,16580,16580,0
|
|
20241230,213500,498699810,16580,16580,16580,16580,0
|
|
20241230,213400,498699810,16580,16580,16580,16580,0
|
|
20241230,213300,498699810,16580,16580,16580,16580,0
|
|
20241230,213200,498699810,16580,16580,16580,16580,0
|
|
20241230,213100,498699810,16580,16580,16580,16580,0
|
|
20241230,213000,498699810,16580,16580,16580,16580,0
|
|
20241230,212900,498699810,16580,16580,16580,16580,0
|
|
20241230,212800,498699810,16580,16580,16580,16580,0
|
|
20241230,212700,498699810,16580,16580,16580,16580,0
|
|
20241230,212600,498699810,16580,16580,16580,16580,0
|
|
20241230,212500,498699810,16580,16580,16580,16580,0
|
|
20241230,212400,498699810,16580,16580,16580,16580,0
|
|
20241230,212300,498699810,16580,16580,16580,16580,0
|
|
20241230,212200,498699810,16580,16580,16580,16580,0
|
|
20241230,212100,498699810,16580,16580,16580,16580,0
|
|
20241230,212000,498699810,16580,16580,16580,16580,0
|
|
20241230,211900,498699810,16580,16580,16580,16580,0
|
|
20241230,211800,498699810,16580,16580,16580,16580,0
|
|
20241230,211700,498699810,16580,16580,16580,16580,0
|
|
20241230,211600,498699810,16580,16580,16580,16580,0
|
|
20241230,211500,498699810,16580,16580,16580,16580,0
|
|
20241230,211400,498699810,16580,16580,16580,16580,345
|
|
20241230,211300,498699810,16580,16580,16580,16580,0
|
|
20241230,211200,498699810,16580,16580,16580,16580,0
|
|
20241230,211100,498699810,16580,16580,16580,16580,0
|
|
20241230,211000,498699810,16580,16580,16580,16580,0
|
|
20241230,210900,498699810,16580,16580,16580,16580,0
|
|
20241230,210800,498699810,16580,16580,16580,16580,0
|
|
20241230,210700,498699810,16580,16580,16580,16580,0
|
|
20241230,210600,498699810,16580,16580,16580,16580,0
|
|
20241230,210500,498699810,16580,16580,16580,16580,0
|
|
20241230,210400,498699810,16580,16580,16580,16580,0
|
|
20241230,210300,498699810,16580,16580,16580,16580,0
|
|
20241230,210200,498699810,16580,16580,16580,16580,0
|
|
20241230,210100,498699810,16580,16580,16580,16580,0
|
|
20241230,210000,498699810,16580,16580,16580,16580,0
|
|
20241230,205900,498699810,16580,16580,16580,16580,0
|
|
20241230,205800,498699810,16580,16580,16580,16580,0
|
|
20241230,205700,498699810,16580,16580,16580,16580,0
|
|
20241230,205600,498699810,16580,16580,16580,16580,0
|
|
20241230,205500,498699810,16580,16580,16580,16580,0
|
|
20241230,205400,498699810,16580,16580,16580,16580,0
|
|
20241230,205300,498699810,16580,16580,16580,16580,0
|
|
20241230,205200,498699810,16580,16580,16580,16580,0
|
|
20241230,205100,498699810,16580,16580,16580,16580,0
|
|
20241230,205000,498699810,16580,16580,16580,16580,0
|
|
20241230,204900,498699810,16580,16580,16580,16580,0
|
|
20241230,204800,498699810,16580,16580,16580,16580,0
|
|
20241230,204700,498699810,16580,16580,16580,16580,0
|
|
20241230,204600,498699810,16580,16580,16580,16580,0
|
|
20241230,204500,498699810,16580,16580,16580,16580,0
|
|
20241230,204400,498699810,16580,16580,16580,16580,345
|
|
20241230,204300,498699810,16580,16580,16580,16580,0
|
|
20241230,204200,498699810,16580,16580,16580,16580,0
|
|
20241230,204100,498699810,16580,16580,16580,16580,0
|
|
20241230,204000,498699810,16580,16580,16580,16580,0
|
|
20241230,203900,498699810,16580,16580,16580,16580,0
|
|
20241230,203800,498699810,16580,16580,16580,16580,0
|
|
20241230,203700,498699810,16580,16580,16580,16580,0
|
|
20241230,203600,498699810,16580,16580,16580,16580,0
|
|
20241230,203500,498699810,16580,16580,16580,16580,0
|
|
20241230,203400,498699810,16580,16580,16580,16580,0
|
|
20241230,203300,498699810,16580,16580,16580,16580,0
|
|
20241230,203200,498699810,16580,16580,16580,16580,0
|
|
20241230,203100,498699810,16580,16580,16580,16580,0
|
|
20241230,203000,498699810,16580,16580,16580,16580,0
|
|
20241230,202900,498699810,16580,16580,16580,16580,0
|
|
20241230,202800,498699810,16580,16580,16580,16580,0
|
|
20241230,202700,498699810,16580,16580,16580,16580,0
|
|
20241230,202600,498699810,16580,16580,16580,16580,0
|
|
20241230,202500,498699810,16580,16580,16580,16580,0
|
|
20241230,202400,498699810,16580,16580,16580,16580,0
|
|
20241230,202300,498699810,16580,16580,16580,16580,0
|
|
20241230,202200,498699810,16580,16580,16580,16580,0
|
|
20241230,202100,498699810,16580,16580,16580,16580,0
|
|
20241230,202000,498699810,16580,16580,16580,16580,0
|
|
20241230,201900,498699810,16580,16580,16580,16580,0
|
|
20241230,201800,498699810,16580,16580,16580,16580,0
|
|
20241230,201700,498699810,16580,16580,16580,16580,0
|
|
20241230,201600,498699810,16580,16580,16580,16580,0
|
|
20241230,201500,498699810,16580,16580,16580,16580,0
|
|
20241230,201400,498699810,16580,16580,16580,16580,345
|
|
20241230,201300,498699810,16580,16580,16580,16580,0
|
|
20241230,201200,498699810,16580,16580,16580,16580,0
|
|
20241230,201100,498699810,16580,16580,16580,16580,0
|
|
20241230,201000,498699810,16580,16580,16580,16580,0
|
|
20241230,200900,498699810,16580,16580,16580,16580,0
|
|
20241230,200800,498699810,16580,16580,16580,16580,0
|
|
20241230,200700,498699810,16580,16580,16580,16580,0
|
|
20241230,200600,498699810,16580,16580,16580,16580,0
|
|
20241230,200500,498699810,16580,16580,16580,16580,0
|
|
20241230,200400,498699810,16580,16580,16580,16580,0
|
|
20241230,200300,498699810,16580,16580,16580,16580,0
|
|
20241230,200200,498699810,16580,16580,16580,16580,0
|
|
20241230,200100,498699810,16580,16580,16580,16580,0
|
|
20241230,200000,498699810,16580,16580,16580,16580,0
|
|
20241230,195900,498699810,16580,16580,16580,16580,0
|
|
20241230,195800,498699810,16580,16580,16580,16580,0
|
|
20241230,195700,498699810,16580,16580,16580,16580,0
|
|
20241230,195600,498699810,16580,16580,16580,16580,0
|
|
20241230,195500,498699810,16580,16580,16580,16580,0
|
|
20241230,195400,498699810,16580,16580,16580,16580,0
|
|
20241230,195300,498699810,16580,16580,16580,16580,0
|
|
20241230,195200,498699810,16580,16580,16580,16580,0
|
|
20241230,195100,498699810,16580,16580,16580,16580,0
|
|
20241230,195000,498699810,16580,16580,16580,16580,0
|
|
20241230,194900,498699810,16580,16580,16580,16580,0
|
|
20241230,194800,498699810,16580,16580,16580,16580,0
|
|
20241230,194700,498699810,16580,16580,16580,16580,0
|
|
20241230,194600,498699810,16580,16580,16580,16580,0
|
|
20241230,194500,498699810,16580,16580,16580,16580,0
|
|
20241230,194400,498699810,16580,16580,16580,16580,345
|
|
20241230,194300,498699810,16580,16580,16580,16580,0
|
|
20241230,194200,498699810,16580,16580,16580,16580,0
|
|
20241230,194100,498699810,16580,16580,16580,16580,0
|
|
20241230,194000,498699810,16580,16580,16580,16580,0
|
|
20241230,193900,498699810,16580,16580,16580,16580,0
|
|
20241230,193800,498699810,16580,16580,16580,16580,0
|
|
20241230,193700,498699810,16580,16580,16580,16580,0
|
|
20241230,193600,498699810,16580,16580,16580,16580,0
|
|
20241230,193500,498699810,16580,16580,16580,16580,0
|
|
20241230,193400,498699810,16580,16580,16580,16580,0
|
|
20241230,193300,498699810,16580,16580,16580,16580,0
|
|
20241230,193200,498699810,16580,16580,16580,16580,0
|
|
20241230,193100,498699810,16580,16580,16580,16580,0
|
|
20241230,193000,498699810,16580,16580,16580,16580,0
|
|
20241230,192900,498699810,16580,16580,16580,16580,0
|
|
20241230,192800,498699810,16580,16580,16580,16580,0
|
|
20241230,192700,498699810,16580,16580,16580,16580,0
|
|
20241230,192600,498699810,16580,16580,16580,16580,0
|
|
20241230,192500,498699810,16580,16580,16580,16580,0
|
|
20241230,192400,498699810,16580,16580,16580,16580,0
|
|
20241230,192300,498699810,16580,16580,16580,16580,0
|
|
20241230,192200,498699810,16580,16580,16580,16580,0
|
|
20241230,192100,498699810,16580,16580,16580,16580,0
|
|
20241230,192000,498699810,16580,16580,16580,16580,0
|
|
20241230,191900,498699810,16580,16580,16580,16580,0
|
|
20241230,191800,498699810,16580,16580,16580,16580,0
|
|
20241230,191700,498699810,16580,16580,16580,16580,0
|
|
20241230,191600,498699810,16580,16580,16580,16580,0
|
|
20241230,191500,498699810,16580,16580,16580,16580,0
|
|
20241230,191400,498699810,16580,16580,16580,16580,345
|
|
20241230,191300,498699810,16580,16580,16580,16580,0
|
|
20241230,191200,498699810,16580,16580,16580,16580,0
|
|
20241230,191100,498699810,16580,16580,16580,16580,0
|
|
20241230,191000,498699810,16580,16580,16580,16580,0
|
|
20241230,190900,498699810,16580,16580,16580,16580,0
|
|
20241230,190800,498699810,16580,16580,16580,16580,0
|
|
20241230,190700,498699810,16580,16580,16580,16580,0
|
|
20241230,190600,498699810,16580,16580,16580,16580,0
|
|
20241230,190500,498699810,16580,16580,16580,16580,0
|
|
20241230,190400,498699810,16580,16580,16580,16580,0
|
|
20241230,190300,498699810,16580,16580,16580,16580,0
|
|
20241230,190200,498699810,16580,16580,16580,16580,0
|
|
20241230,190100,498699810,16580,16580,16580,16580,0
|
|
20241230,190000,498699810,16580,16580,16580,16580,0
|
|
20241230,185900,498699810,16580,16580,16580,16580,0
|
|
20241230,185800,498699810,16580,16580,16580,16580,0
|
|
20241230,185700,498699810,16580,16580,16580,16580,0
|
|
20241230,185600,498699810,16580,16580,16580,16580,0
|
|
20241230,185500,498699810,16580,16580,16580,16580,0
|
|
20241230,185400,498699810,16580,16580,16580,16580,0
|
|
20241230,185300,498699810,16580,16580,16580,16580,0
|
|
20241230,185200,498699810,16580,16580,16580,16580,0
|
|
20241230,185100,498699810,16580,16580,16580,16580,0
|
|
20241230,185000,498699810,16580,16580,16580,16580,0
|
|
20241230,184900,498699810,16580,16580,16580,16580,0
|
|
20241230,184800,498699810,16580,16580,16580,16580,0
|
|
20241230,184700,498699810,16580,16580,16580,16580,0
|
|
20241230,184600,498699810,16580,16580,16580,16580,0
|
|
20241230,184500,498699810,16580,16580,16580,16580,0
|
|
20241230,184400,498699810,16580,16580,16580,16580,345
|
|
20241230,184300,498699810,16580,16580,16580,16580,0
|
|
20241230,184200,498699810,16580,16580,16580,16580,0
|
|
20241230,184100,498699810,16580,16580,16580,16580,0
|
|
20241230,184000,498699810,16580,16580,16580,16580,0
|
|
20241230,183900,498699810,16580,16580,16580,16580,0
|
|
20241230,183800,498699810,16580,16580,16580,16580,0
|
|
20241230,183700,498699810,16580,16580,16580,16580,0
|
|
20241230,183600,498699810,16580,16580,16580,16580,0
|
|
20241230,183500,498699810,16580,16580,16580,16580,0
|
|
20241230,183400,498699810,16580,16580,16580,16580,0
|
|
20241230,183300,498699810,16580,16580,16580,16580,0
|
|
20241230,183200,498699810,16580,16580,16580,16580,0
|
|
20241230,183100,498699810,16580,16580,16580,16580,0
|
|
20241230,183000,498699810,16580,16580,16580,16580,0
|
|
20241230,182900,498699810,16580,16580,16580,16580,0
|
|
20241230,182800,498699810,16580,16580,16580,16580,0
|
|
20241230,182700,498699810,16580,16580,16580,16580,0
|
|
20241230,182600,498699810,16580,16580,16580,16580,0
|
|
20241230,182500,498699810,16580,16580,16580,16580,0
|
|
20241230,182400,498699810,16580,16580,16580,16580,0
|
|
20241230,182300,498699810,16580,16580,16580,16580,0
|
|
20241230,182200,498699810,16580,16580,16580,16580,0
|
|
20241230,182100,498699810,16580,16580,16580,16580,0
|
|
20241230,182000,498699810,16580,16580,16580,16580,0
|
|
20241230,181900,498699810,16580,16580,16580,16580,0
|
|
20241230,181800,498699810,16580,16580,16580,16580,0
|
|
20241230,181700,498699810,16580,16580,16580,16580,0
|
|
20241230,181600,498699810,16580,16580,16580,16580,0
|
|
20241230,181500,498699810,16580,16580,16580,16580,0
|
|
20241230,181400,498699810,16580,16580,16580,16580,345
|
|
20241230,181300,498699810,16580,16580,16580,16580,0
|
|
20241230,181200,498699810,16580,16580,16580,16580,0
|
|
20241230,181100,498699810,16580,16580,16580,16580,0
|
|
20241230,181000,498699810,16580,16580,16580,16580,0
|
|
20241230,180900,498699810,16580,16580,16580,16580,0
|
|
20241230,180800,498699810,16580,16580,16580,16580,0
|
|
20241230,180700,498699810,16580,16580,16580,16580,0
|
|
20241230,180600,498699810,16580,16580,16580,16580,0
|
|
20241230,180500,498699810,16580,16580,16580,16580,0
|
|
20241230,180400,498699810,16580,16580,16580,16580,0
|
|
20241230,180300,498699810,16580,16580,16580,16580,0
|
|
20241230,180200,498699810,16580,16580,16580,16580,0
|
|
20241230,180100,498699810,16580,16580,16580,16580,0
|
|
20241230,180000,498699810,16580,16580,16580,16580,0
|
|
20241230,175900,498699810,16580,16580,16580,16580,0
|
|
20241230,175800,498699810,16580,16580,16580,16580,0
|
|
20241230,175700,498699810,16580,16580,16580,16580,0
|
|
20241230,175600,498699810,16580,16580,16580,16580,0
|
|
20241230,175500,498699810,16580,16580,16580,16580,0
|
|
20241230,175400,498699810,16580,16580,16580,16580,0
|
|
20241230,175300,498699810,16580,16580,16580,16580,0
|
|
20241230,175200,498699810,16580,16580,16580,16580,0
|
|
20241230,175100,498699810,16580,16580,16580,16580,0
|
|
20241230,175000,498699810,16580,16580,16580,16580,0
|
|
20241230,174900,498699810,16580,16580,16580,16580,0
|
|
20241230,174800,498699810,16580,16580,16580,16580,0
|
|
20241230,174700,498699810,16580,16580,16580,16580,0
|
|
20241230,174600,498699810,16580,16580,16580,16580,0
|
|
20241230,174500,498699810,16580,16580,16580,16580,0
|
|
20241230,174400,498699810,16580,16580,16580,16580,345
|
|
20241230,174300,498699810,16580,16580,16580,16580,0
|
|
20241230,174200,498699810,16580,16580,16580,16580,0
|
|
20241230,174100,498699810,16580,16580,16580,16580,0
|
|
20241230,174000,498699810,16580,16580,16580,16580,0
|
|
20241230,173900,498699810,16580,16580,16580,16580,0
|
|
20241230,173800,498699810,16580,16580,16580,16580,0
|
|
20241230,173700,498699810,16580,16580,16580,16580,0
|
|
20241230,173600,498699810,16580,16580,16580,16580,0
|
|
20241230,173500,498699810,16580,16580,16580,16580,0
|
|
20241230,173400,498699810,16580,16580,16580,16580,0
|
|
20241230,173300,498699810,16580,16580,16580,16580,0
|
|
20241230,173200,498699810,16580,16580,16580,16580,0
|
|
20241230,173100,498699810,16580,16580,16580,16580,0
|
|
20241230,173000,498699810,16580,16580,16580,16580,0
|
|
20241230,172900,498699810,16580,16580,16580,16580,0
|
|
20241230,172800,498699810,16580,16580,16580,16580,0
|
|
20241230,172700,498699810,16580,16580,16580,16580,0
|
|
20241230,172600,498699810,16580,16580,16580,16580,0
|
|
20241230,172500,498699810,16580,16580,16580,16580,0
|
|
20241230,172400,498699810,16580,16580,16580,16580,0
|
|
20241230,172300,498699810,16580,16580,16580,16580,0
|
|
20241230,172200,498699810,16580,16580,16580,16580,0
|
|
20241230,172100,498699810,16580,16580,16580,16580,0
|
|
20241230,172000,498699810,16580,16580,16580,16580,0
|
|
20241230,171900,498699810,16580,16580,16580,16580,0
|
|
20241230,171800,498699810,16580,16580,16580,16580,0
|
|
20241230,171700,498699810,16580,16580,16580,16580,0
|
|
20241230,171600,498699810,16580,16580,16580,16580,0
|
|
20241230,171500,498699810,16580,16580,16580,16580,0
|
|
20241230,171400,498699810,16580,16580,16580,16580,345
|
|
20241230,171300,498699810,16580,16580,16580,16580,0
|
|
20241230,171200,498699810,16580,16580,16580,16580,0
|
|
20241230,171100,498699810,16580,16580,16580,16580,0
|
|
20241230,171000,498699810,16580,16580,16580,16580,0
|
|
20241230,170900,498699810,16580,16580,16580,16580,0
|
|
20241230,170800,498699810,16580,16580,16580,16580,0
|
|
20241230,170700,498699810,16580,16580,16580,16580,0
|
|
20241230,170600,498699810,16580,16580,16580,16580,0
|
|
20241230,170500,498699810,16580,16580,16580,16580,0
|
|
20241230,170400,498699810,16580,16580,16580,16580,0
|
|
20241230,170300,498699810,16580,16580,16580,16580,0
|
|
20241230,170200,498699810,16580,16580,16580,16580,0
|
|
20241230,170100,498699810,16580,16580,16580,16580,0
|
|
20241230,170000,498699810,16580,16580,16580,16580,0
|
|
20241230,165900,498699810,16580,16580,16580,16580,0
|
|
20241230,165800,498699810,16580,16580,16580,16580,0
|
|
20241230,165700,498699810,16580,16580,16580,16580,0
|
|
20241230,165600,498699810,16580,16580,16580,16580,0
|
|
20241230,165500,498699810,16580,16580,16580,16580,0
|
|
20241230,165400,498699810,16580,16580,16580,16580,0
|
|
20241230,165300,498699810,16580,16580,16580,16580,0
|
|
20241230,165200,498699810,16580,16580,16580,16580,0
|
|
20241230,165100,498699810,16580,16580,16580,16580,0
|
|
20241230,165000,498699810,16580,16580,16580,16580,0
|
|
20241230,164900,498699810,16580,16580,16580,16580,0
|
|
20241230,164800,498699810,16580,16580,16580,16580,0
|
|
20241230,164700,498699810,16580,16580,16580,16580,0
|
|
20241230,164600,498699810,16580,16580,16580,16580,0
|
|
20241230,164500,498699810,16580,16580,16580,16580,0
|
|
20241230,164400,498699810,16580,16580,16580,16580,345
|
|
20241230,164300,498699810,16580,16580,16580,16580,0
|
|
20241230,164200,498699810,16580,16580,16580,16580,0
|
|
20241230,164100,498699810,16580,16580,16580,16580,0
|
|
20241230,164000,498699810,16580,16580,16580,16580,0
|
|
20241230,163900,498699810,16580,16580,16580,16580,0
|
|
20241230,163800,498699810,16580,16580,16580,16580,0
|
|
20241230,163700,498699810,16580,16580,16580,16580,0
|
|
20241230,163600,498699810,16580,16580,16580,16580,0
|
|
20241230,163500,498699810,16580,16580,16580,16580,0
|
|
20241230,163400,498699810,16580,16580,16580,16580,0
|
|
20241230,163300,498699810,16580,16580,16580,16580,0
|
|
20241230,163200,498699810,16580,16580,16580,16580,0
|
|
20241230,163100,498699810,16580,16580,16580,16580,0
|
|
20241230,163000,498699810,16580,16580,16580,16580,0
|
|
20241230,162900,498699810,16580,16580,16580,16580,0
|
|
20241230,162800,498699810,16580,16580,16580,16580,0
|
|
20241230,162700,498699810,16580,16580,16580,16580,0
|
|
20241230,162600,498699810,16580,16580,16580,16580,0
|
|
20241230,162500,498699810,16580,16580,16580,16580,0
|
|
20241230,162400,498699810,16580,16580,16580,16580,0
|
|
20241230,162300,498699810,16580,16580,16580,16580,0
|
|
20241230,162200,498699810,16580,16580,16580,16580,0
|
|
20241230,162100,498699810,16580,16580,16580,16580,0
|
|
20241230,162000,498699810,16580,16580,16580,16580,0
|
|
20241230,161900,498699810,16580,16580,16580,16580,0
|
|
20241230,161800,498699810,16580,16580,16580,16580,0
|
|
20241230,161700,498699810,16580,16580,16580,16580,0
|
|
20241230,161600,498699810,16580,16580,16580,16580,0
|
|
20241230,161500,498699810,16580,16580,16580,16580,0
|
|
20241230,161400,498699810,16580,16580,16580,16580,345
|
|
20241230,161300,498699810,16580,16580,16580,16580,0
|
|
20241230,161200,498699810,16580,16580,16580,16580,0
|
|
20241230,161100,498699810,16580,16580,16580,16580,0
|
|
20241230,161000,498699810,16580,16580,16580,16580,0
|
|
20241230,160900,498699810,16580,16580,16580,16580,0
|
|
20241230,160800,498699810,16580,16580,16580,16580,0
|
|
20241230,160700,498699810,16580,16580,16580,16580,0
|
|
20241230,160600,498699810,16580,16580,16580,16580,0
|
|
20241230,160500,498699810,16580,16580,16580,16580,0
|
|
20241230,160400,498699810,16580,16580,16580,16580,0
|
|
20241230,160300,498699810,16580,16580,16580,16580,0
|
|
20241230,160200,498699810,16580,16580,16580,16580,0
|
|
20241230,160100,498699810,16580,16580,16580,16580,0
|
|
20241230,160000,498699810,16580,16580,16580,16580,0
|
|
20241230,155900,498699810,16580,16580,16580,16580,0
|
|
20241230,155800,498699810,16580,16580,16580,16580,0
|
|
20241230,155700,498699810,16580,16580,16580,16580,0
|
|
20241230,155600,498699810,16580,16580,16580,16580,0
|
|
20241230,155500,498699810,16580,16580,16580,16580,0
|
|
20241230,155400,498699810,16580,16580,16580,16580,0
|
|
20241230,155300,498699810,16580,16580,16580,16580,0
|
|
20241230,155200,498699810,16580,16580,16580,16580,0
|
|
20241230,155100,498699810,16580,16580,16580,16580,0
|
|
20241230,155000,498699810,16580,16580,16580,16580,0
|
|
20241230,154900,498699810,16580,16580,16580,16580,0
|
|
20241230,154800,498699810,16580,16580,16580,16580,0
|
|
20241230,154700,498699810,16580,16580,16580,16580,0
|
|
20241230,154600,498699810,16580,16580,16580,16580,0
|
|
20241230,154500,498699810,16580,16580,16580,16580,0
|
|
20241230,154400,498699810,16580,16580,16580,16580,345
|
|
20241230,154300,498699810,16580,16580,16580,16580,0
|
|
20241230,154200,498699810,16580,16580,16580,16580,0
|
|
20241230,154100,498699810,16580,16580,16580,16580,0
|
|
20241230,154000,498699810,16580,16580,16580,16580,0
|
|
20241230,153900,498699810,16580,16580,16580,16580,0
|
|
20241230,153800,498699810,16580,16580,16580,16580,0
|
|
20241230,153700,498699810,16580,16580,16580,16580,0
|
|
20241230,153600,498699810,16580,16580,16580,16580,0
|
|
20241230,153500,498699810,16580,16580,16580,16580,0
|
|
20241230,153400,498699810,16580,16580,16580,16580,0
|
|
20241230,153300,498699810,16580,16580,16580,16580,0
|
|
20241230,153200,498699810,16580,16580,16580,16580,0
|
|
20241230,153100,498699810,16580,16580,16580,16580,0
|
|
20241230,153000,498699810,16580,16580,16580,16580,345
|
|
20241230,152900,492979710,16580,16580,16580,16580,0
|
|
20241230,152800,492979710,16580,16580,16580,16580,0
|
|
20241230,152700,492979710,16580,16580,16580,16580,0
|
|
20241230,152600,492979710,16580,16580,16580,16580,0
|
|
20241230,152500,492979710,16580,16580,16580,16580,0
|
|
20241230,152400,492979710,16580,16580,16580,16580,0
|
|
20241230,152300,492979710,16580,16580,16580,16580,0
|
|
20241230,152200,492979710,16580,16580,16580,16580,0
|
|
20241230,152100,492979710,16580,16580,16580,16580,0
|
|
20241230,152000,492979710,16580,16580,16580,16580,0
|
|
20241230,151900,492979710,16580,16520,16580,16520,70
|
|
20241230,151800,491821450,16530,16540,16540,16530,67
|
|
20241230,151700,490713600,16550,16560,16560,16550,283
|
|
20241230,151600,486027790,16600,16600,16600,16600,7
|
|
20241230,151500,485911590,16610,16610,16610,16610,15
|
|
20241230,151400,485662440,16620,16620,16620,16620,50
|
|
20241230,151300,484831440,16580,16580,16580,16580,10
|
|
20241230,151200,484665640,16580,16570,16580,16570,50
|
|
20241230,151100,483836740,16580,16580,16580,16580,156
|
|
20241230,151000,481250260,16580,16600,16600,16580,71
|
|
20241230,150900,480073060,16600,16600,16600,16600,230
|
|
20241230,150800,476255060,16580,16600,16600,16580,125
|
|
20241230,150700,474180330,16600,16620,16620,16600,236
|
|
20241230,150600,470260300,16620,16630,16630,16620,29
|
|
20241230,150500,469778220,16640,16640,16640,16640,249
|
|
20241230,150400,465634860,16640,16640,16640,16640,1
|
|
20241230,150300,465618220,16640,16650,16650,16640,127
|
|
20241230,150200,463503890,16640,16640,16640,16640,20
|
|
20241230,150100,463171090,16640,16650,16650,16640,85
|
|
20241230,150000,461756520,16650,16670,16670,16650,78
|
|
20241230,145900,460456520,16670,16670,16670,16670,20
|
|
20241230,145800,460123120,16670,16660,16670,16660,88
|
|
20241230,145700,458656910,16640,16650,16650,16640,148
|
|
20241230,145600,456192840,16680,16680,16680,16680,0
|
|
20241230,145500,456192840,16680,16680,16680,16680,0
|
|
20241230,145400,456192840,16680,16680,16680,16680,20
|
|
20241230,145300,455859240,16660,16660,16660,16660,0
|
|
20241230,145200,455859240,16660,16660,16660,16660,160
|
|
20241230,145100,453193640,16690,16690,16690,16690,0
|
|
20241230,145000,453193640,16690,16690,16690,16690,0
|
|
20241230,144900,453193640,16690,16690,16690,16690,7
|
|
20241230,144800,453076810,16690,16690,16690,16690,0
|
|
20241230,144700,453076810,16690,16690,16690,16690,1
|
|
20241230,144600,453060120,16690,16690,16690,16690,1
|
|
20241230,144500,453043430,16660,16660,16660,16660,3
|
|
20241230,144400,452993450,16660,16660,16660,16660,6
|
|
20241230,144300,452893490,16690,16690,16690,16690,0
|
|
20241230,144200,452893490,16690,16690,16690,16690,20
|
|
20241230,144100,452559690,16690,16690,16690,16690,0
|
|
20241230,144000,452559690,16690,16690,16690,16690,0
|
|
20241230,143900,452559690,16690,16690,16690,16690,0
|
|
20241230,143800,452559690,16690,16690,16690,16690,0
|
|
20241230,143700,452559690,16690,16690,16690,16690,0
|
|
20241230,143600,452559690,16690,16690,16690,16690,42
|
|
20241230,143500,451858710,16650,16690,16690,16650,235
|
|
20241230,143400,447938610,16690,16690,16690,16690,15
|
|
20241230,143300,447688260,16730,16730,16730,16730,44
|
|
20241230,143200,446952140,16730,16730,16730,16730,6
|
|
20241230,143100,446851760,16730,16730,16730,16730,33
|
|
20241230,143000,446299670,16690,16690,16690,16690,0
|
|
20241230,142900,446299670,16690,16690,16690,16690,0
|
|
20241230,142800,446299670,16690,16690,16690,16690,11
|
|
20241230,142700,446116080,16730,16730,16730,16730,0
|
|
20241230,142600,446116080,16730,16730,16730,16730,0
|
|
20241230,142500,446116080,16730,16720,16730,16720,171
|
|
20241230,142400,443255970,16680,16680,16680,16680,0
|
|
20241230,142300,443255970,16680,16680,16680,16680,0
|
|
20241230,142200,443255970,16680,16690,16690,16680,87
|
|
20241230,142100,441804500,16730,16730,16730,16730,0
|
|
20241230,142000,441804500,16730,16730,16730,16730,0
|
|
20241230,141900,441804500,16730,16700,16730,16700,30
|
|
20241230,141800,441302720,16700,16700,16700,16700,4
|
|
20241230,141700,441235920,16690,16710,16710,16690,16
|
|
20241230,141600,440968670,16740,16740,16740,16740,0
|
|
20241230,141500,440968670,16740,16740,16740,16740,0
|
|
20241230,141400,440968670,16740,16740,16740,16740,0
|
|
20241230,141300,440968670,16740,16740,16740,16740,19
|
|
20241230,141200,440650610,16700,16710,16710,16700,74
|
|
20241230,141100,439414800,16750,16750,16750,16750,31
|
|
20241230,141000,438895550,16750,16750,16750,16750,25
|
|
20241230,140900,438476800,16750,16750,16750,16750,2
|
|
20241230,140800,438443300,16660,16660,16660,16660,2
|
|
20241230,140700,438409980,16660,16660,16660,16660,0
|
|
20241230,140600,438409980,16660,16660,16660,16660,0
|
|
20241230,140500,438409980,16660,16660,16660,16660,0
|
|
20241230,140400,438409980,16660,16660,16660,16660,0
|
|
20241230,140300,438409980,16660,16650,16660,16650,545
|
|
20241230,140200,429333560,16670,16670,16670,16670,12
|
|
20241230,140100,429133520,16650,16650,16650,16650,10
|
|
20241230,140000,428967020,16650,16650,16650,16650,0
|
|
20241230,135900,428967020,16650,16630,16650,16630,24
|
|
20241230,135800,428567660,16650,16650,16650,16650,0
|
|
20241230,135700,428567660,16650,16650,16650,16650,0
|
|
20241230,135600,428567660,16650,16650,16650,16650,3
|
|
20241230,135500,428517710,16630,16630,16630,16630,0
|
|
20241230,135400,428517710,16630,16630,16630,16630,10
|
|
20241230,135300,428351410,16630,16680,16680,16630,142
|
|
20241230,135200,425985750,16680,16760,16760,16680,51
|
|
20241230,135100,425134990,16770,16770,16770,16770,3
|
|
20241230,135000,425084680,16780,16780,16780,16780,0
|
|
20241230,134900,425084680,16780,16780,16780,16780,0
|
|
20241230,134800,425084680,16780,16780,16780,16780,383
|
|
20241230,134700,418657940,16800,16600,16800,16600,1827
|
|
20241230,134600,388138630,16670,16610,16670,16610,942
|
|
20241230,134500,372466180,16600,16600,16600,16600,150
|
|
20241230,134400,369976180,16590,16590,16590,16590,78
|
|
20241230,134300,368682160,16590,16590,16590,16590,5
|
|
20241230,134200,368599210,16590,16590,16590,16590,0
|
|
20241230,134100,368599210,16590,16590,16590,16590,53
|
|
20241230,134000,367719940,16580,16580,16580,16580,11
|
|
20241230,133900,367537560,16580,16560,16580,16560,314
|
|
20241230,133800,362336500,16560,16560,16560,16560,0
|
|
20241230,133700,362336500,16560,16560,16560,16560,0
|
|
20241230,133600,362336500,16560,16560,16560,16560,0
|
|
20241230,133500,362336500,16560,16560,16560,16560,28
|
|
20241230,133400,361872820,16550,16540,16550,16540,2
|
|
20241230,133300,361839730,16560,16560,16560,16560,0
|
|
20241230,133200,361839730,16560,16560,16560,16560,0
|
|
20241230,133100,361839730,16560,16560,16560,16560,8
|
|
20241230,133000,361707250,16520,16520,16520,16520,30
|
|
20241230,132900,361211650,16520,16520,16520,16520,1
|
|
20241230,132800,361195130,16520,16520,16520,16520,6
|
|
20241230,132700,361096010,16520,16560,16560,16520,266
|
|
20241230,132600,356691170,16560,16560,16560,16560,17
|
|
20241230,132500,356409650,16560,16560,16560,16560,0
|
|
20241230,132400,356409650,16560,16560,16560,16560,4
|
|
20241230,132300,356343410,16560,16560,16560,16560,0
|
|
20241230,132200,356343410,16560,16560,16560,16560,23
|
|
20241230,132100,355962530,16520,16530,16530,16520,2
|
|
20241230,132000,355929480,16560,16560,16560,16560,0
|
|
20241230,131900,355929480,16560,16560,16560,16560,0
|
|
20241230,131800,355929480,16560,16520,16560,16520,23
|
|
20241230,131700,355548640,16520,16520,16520,16520,0
|
|
20241230,131600,355548640,16520,16530,16530,16520,12
|
|
20241230,131500,355350360,16530,16540,16540,16530,48
|
|
20241230,131400,354556900,16550,16550,16550,16550,36
|
|
20241230,131300,353961100,16580,16580,16580,16580,0
|
|
20241230,131200,353961100,16580,16580,16580,16580,21
|
|
20241230,131100,353612920,16560,16560,16560,16560,1
|
|
20241230,131000,353596360,16570,16580,16580,16570,2
|
|
20241230,130900,353563210,16580,16580,16580,16580,22
|
|
20241230,130800,353198450,16560,16560,16560,16560,82
|
|
20241230,130700,351840530,16570,16570,16570,16570,83
|
|
20241230,130600,350465220,16560,16550,16560,16550,87
|
|
20241230,130500,349024870,16550,16550,16550,16550,0
|
|
20241230,130400,349024870,16550,16550,16550,16550,19
|
|
20241230,130300,348710420,16550,16550,16550,16550,41
|
|
20241230,130200,348031870,16550,16550,16550,16550,60
|
|
20241230,130100,347038870,16550,16550,16550,16550,0
|
|
20241230,130000,347038870,16550,16550,16550,16550,49
|
|
20241230,125900,346227920,16560,16560,16560,16560,0
|
|
20241230,125800,346227920,16560,16560,16560,16560,0
|
|
20241230,125700,346227920,16560,16560,16560,16560,20
|
|
20241230,125600,345896720,16560,16550,16560,16550,48
|
|
20241230,125500,345101920,16480,16480,16480,16480,20
|
|
20241230,125400,344772320,16570,16570,16570,16570,0
|
|
20241230,125300,344772320,16570,16570,16570,16570,10
|
|
20241230,125200,344606620,16570,16560,16570,16560,13
|
|
20241230,125100,344391220,16500,16480,16500,16480,163
|
|
20241230,125000,341704180,16430,16430,16430,16430,0
|
|
20241230,124900,341704180,16430,16430,16430,16430,6
|
|
20241230,124800,341605600,16450,16450,16450,16450,0
|
|
20241230,124700,341605600,16450,16450,16450,16450,0
|
|
20241230,124600,341605600,16450,16450,16450,16450,0
|
|
20241230,124500,341605600,16450,16450,16450,16450,0
|
|
20241230,124400,341605600,16450,16450,16450,16450,0
|
|
20241230,124300,341605600,16450,16450,16450,16450,0
|
|
20241230,124200,341605600,16450,16430,16450,16430,571
|
|
20241230,124100,332218970,16340,16390,16390,16340,49
|
|
20241230,124000,331417430,16400,16400,16400,16400,75
|
|
20241230,123900,330187430,16390,16370,16390,16370,29
|
|
20241230,123800,329712360,16370,16370,16370,16370,18
|
|
20241230,123700,329417700,16370,16370,16370,16370,12
|
|
20241230,123600,329221260,16370,16370,16370,16370,0
|
|
20241230,123500,329221260,16370,16370,16370,16370,0
|
|
20241230,123400,329221260,16370,16370,16370,16370,50
|
|
20241230,123300,328402760,16370,16370,16370,16370,0
|
|
20241230,123200,328402760,16370,16370,16370,16370,0
|
|
20241230,123100,328402760,16370,16380,16380,16370,26
|
|
20241230,123000,327977130,16380,16380,16380,16380,14
|
|
20241230,122900,327747810,16390,16380,16390,16380,9
|
|
20241230,122800,327600370,16380,16370,16380,16370,409
|
|
20241230,122700,320903570,16370,16370,16370,16370,0
|
|
20241230,122600,320903570,16370,16370,16370,16370,1
|
|
20241230,122500,320887200,16370,16370,16370,16370,0
|
|
20241230,122400,320887200,16370,16370,16370,16370,1
|
|
20241230,122300,320870830,16340,16340,16340,16340,123
|
|
20241230,122200,318861010,16330,16330,16330,16330,2
|
|
20241230,122100,318828350,16340,16340,16340,16340,0
|
|
20241230,122000,318828350,16340,16340,16340,16340,3
|
|
20241230,121900,318779330,16330,16330,16330,16330,3
|
|
20241230,121800,318730340,16330,16330,16330,16330,0
|
|
20241230,121700,318730340,16330,16330,16330,16330,135
|
|
20241230,121600,316525790,16330,16330,16330,16330,0
|
|
20241230,121500,316525790,16330,16330,16330,16330,0
|
|
20241230,121400,316525790,16330,16330,16330,16330,0
|
|
20241230,121300,316525790,16330,16330,16330,16330,0
|
|
20241230,121200,316525790,16330,16330,16330,16330,4
|
|
20241230,121100,316460470,16340,16340,16340,16340,0
|
|
20241230,121000,316460470,16340,16340,16340,16340,0
|
|
20241230,120900,316460470,16340,16340,16340,16340,0
|
|
20241230,120800,316460470,16340,16340,16340,16340,0
|
|
20241230,120700,316460470,16340,16340,16340,16340,0
|
|
20241230,120600,316460470,16340,16340,16340,16340,0
|
|
20241230,120500,316460470,16340,16340,16340,16340,104
|
|
20241230,120400,314761110,16340,16340,16340,16340,0
|
|
20241230,120300,314761110,16340,16340,16340,16340,0
|
|
20241230,120200,314761110,16340,16340,16340,16340,0
|
|
20241230,120100,314761110,16340,16340,16340,16340,1
|
|
20241230,120000,314744770,16340,16340,16340,16340,6
|
|
20241230,115900,314646730,16340,16340,16340,16340,2
|
|
20241230,115800,314614050,16380,16380,16380,16380,0
|
|
20241230,115700,314614050,16380,16380,16380,16380,0
|
|
20241230,115600,314614050,16380,16380,16380,16380,0
|
|
20241230,115500,314614050,16380,16380,16380,16380,1
|
|
20241230,115400,314597670,16340,16340,16340,16340,0
|
|
20241230,115300,314597670,16340,16340,16340,16340,2
|
|
20241230,115200,314564990,16340,16340,16340,16340,1
|
|
20241230,115100,314548650,16330,16330,16330,16330,0
|
|
20241230,115000,314548650,16330,16330,16330,16330,0
|
|
20241230,114900,314548650,16330,16330,16330,16330,5
|
|
20241230,114800,314467000,16330,16330,16330,16330,0
|
|
20241230,114700,314467000,16330,16330,16330,16330,0
|
|
20241230,114600,314467000,16330,16330,16330,16330,1
|
|
20241230,114500,314450670,16390,16390,16390,16390,10
|
|
20241230,114400,314286770,16390,16390,16390,16390,0
|
|
20241230,114300,314286770,16390,16390,16390,16390,0
|
|
20241230,114200,314286770,16390,16390,16390,16390,4
|
|
20241230,114100,314221210,16350,16350,16350,16350,0
|
|
20241230,114000,314221210,16350,16400,16400,16350,837
|
|
20241230,113900,300517930,16430,16430,16430,16430,0
|
|
20241230,113800,300517930,16430,16430,16430,16430,5
|
|
20241230,113700,300435780,16410,16410,16410,16410,0
|
|
20241230,113600,300435780,16410,16410,16410,16410,1
|
|
20241230,113500,300419370,16410,16410,16410,16410,102
|
|
20241230,113400,298745550,16430,16430,16430,16430,0
|
|
20241230,113300,298745550,16430,16430,16430,16430,0
|
|
20241230,113200,298745550,16430,16430,16430,16430,0
|
|
20241230,113100,298745550,16430,16430,16430,16430,0
|
|
20241230,113000,298745550,16430,16430,16430,16430,0
|
|
20241230,112900,298745550,16430,16430,16430,16430,0
|
|
20241230,112800,298745550,16430,16430,16430,16430,0
|
|
20241230,112700,298745550,16430,16430,16430,16430,136
|
|
20241230,112600,296511070,16380,16380,16380,16380,0
|
|
20241230,112500,296511070,16380,16400,16400,16380,52
|
|
20241230,112400,295659230,16400,16400,16400,16400,70
|
|
20241230,112300,294511230,16380,16380,16380,16380,0
|
|
20241230,112200,294511230,16380,16380,16380,16380,0
|
|
20241230,112100,294511230,16380,16380,16380,16380,0
|
|
20241230,112000,294511230,16380,16380,16380,16380,0
|
|
20241230,111900,294511230,16380,16380,16380,16380,0
|
|
20241230,111800,294511230,16380,16380,16380,16380,216
|
|
20241230,111700,290973150,16380,16380,16380,16380,0
|
|
20241230,111600,290973150,16380,16380,16380,16380,0
|
|
20241230,111500,290973150,16380,16380,16380,16380,0
|
|
20241230,111400,290973150,16380,16380,16380,16380,0
|
|
20241230,111300,290973150,16380,16380,16380,16380,0
|
|
20241230,111200,290973150,16380,16380,16380,16380,0
|
|
20241230,111100,290973150,16380,16380,16380,16380,0
|
|
20241230,111000,290973150,16380,16380,16380,16380,0
|
|
20241230,110900,290973150,16380,16380,16380,16380,0
|
|
20241230,110800,290973150,16380,16380,16380,16380,40
|
|
20241230,110700,290317950,16380,16380,16380,16380,0
|
|
20241230,110600,290317950,16380,16380,16380,16380,0
|
|
20241230,110500,290317950,16380,16390,16390,16380,79
|
|
20241230,110400,289023310,16400,16400,16400,16400,8
|
|
20241230,110300,288892110,16430,16430,16430,16430,5
|
|
20241230,110200,288809960,16430,16430,16430,16430,105
|
|
20241230,110100,287084810,16440,16470,16470,16440,349
|
|
20241230,110000,281340660,16490,16520,16520,16490,92
|
|
20241230,105900,279823430,16590,16590,16590,16590,0
|
|
20241230,105800,279823430,16590,16590,16590,16590,0
|
|
20241230,105700,279823430,16590,16590,16590,16590,2
|
|
20241230,105600,279790250,16500,16500,16500,16500,10
|
|
20241230,105500,279625250,16500,16500,16500,16500,0
|
|
20241230,105400,279625250,16500,16500,16500,16500,69
|
|
20241230,105300,278486750,16460,16460,16460,16460,0
|
|
20241230,105200,278486750,16460,16550,16550,16460,1300
|
|
20241230,105100,257056220,16560,16560,16560,16560,0
|
|
20241230,105000,257056220,16560,16560,16560,16560,0
|
|
20241230,104900,257056220,16560,16560,16560,16560,0
|
|
20241230,104800,257056220,16560,16560,16560,16560,0
|
|
20241230,104700,257056220,16560,16560,16560,16560,50
|
|
20241230,104600,256228220,16560,16560,16560,16560,0
|
|
20241230,104500,256228220,16560,16560,16560,16560,0
|
|
20241230,104400,256228220,16560,16560,16560,16560,0
|
|
20241230,104300,256228220,16560,16560,16560,16560,112
|
|
20241230,104200,254373500,16560,16560,16560,16560,0
|
|
20241230,104100,254373500,16560,16560,16560,16560,20
|
|
20241230,104000,254042300,16560,16560,16560,16560,10
|
|
20241230,103900,253876700,16560,16560,16560,16560,0
|
|
20241230,103800,253876700,16560,16610,16610,16560,36
|
|
20241230,103700,253280490,16590,16590,16590,16590,0
|
|
20241230,103600,253280490,16590,16600,16610,16590,672
|
|
20241230,103500,242120580,16600,16590,16600,16590,51
|
|
20241230,103400,241274400,16550,16550,16550,16550,0
|
|
20241230,103300,241274400,16550,16550,16550,16550,0
|
|
20241230,103200,241274400,16550,16550,16550,16550,1
|
|
20241230,103100,241257850,16580,16580,16580,16580,235
|
|
20241230,103000,237361550,16580,16550,16580,16550,25
|
|
20241230,102900,236947650,16550,16570,16570,16550,198
|
|
20241230,102800,233668390,16580,16580,16580,16580,27
|
|
20241230,102700,233220730,16580,16580,16580,16580,26
|
|
20241230,102600,232789650,16580,16580,16580,16580,0
|
|
20241230,102500,232789650,16580,16580,16580,16580,0
|
|
20241230,102400,232789650,16580,16580,16580,16580,0
|
|
20241230,102300,232789650,16580,16580,16580,16580,0
|
|
20241230,102200,232789650,16580,16580,16580,16580,0
|
|
20241230,102100,232789650,16580,16580,16580,16580,0
|
|
20241230,102000,232789650,16580,16580,16580,16580,32
|
|
20241230,101900,232259090,16580,16570,16580,16570,25
|
|
20241230,101800,231844790,16580,16580,16580,16580,0
|
|
20241230,101700,231844790,16580,16580,16580,16580,0
|
|
20241230,101600,231844790,16580,16580,16580,16580,0
|
|
20241230,101500,231844790,16580,16580,16580,16580,0
|
|
20241230,101400,231844790,16580,16580,16580,16580,0
|
|
20241230,101300,231844790,16580,16580,16580,16580,0
|
|
20241230,101200,231844790,16580,16580,16580,16580,3
|
|
20241230,101100,231795050,16590,16510,16590,16500,227
|
|
20241230,101000,228045360,16590,16590,16590,16590,0
|
|
20241230,100900,228045360,16590,16590,16590,16590,1
|
|
20241230,100800,228028770,16590,16590,16590,16590,0
|
|
20241230,100700,228028770,16590,16590,16590,16590,0
|
|
20241230,100600,228028770,16590,16590,16590,16590,2
|
|
20241230,100500,227995590,16510,16510,16510,16510,0
|
|
20241230,100400,227995590,16510,16510,16510,16510,1
|
|
20241230,100300,227979080,16500,16500,16500,16500,1
|
|
20241230,100200,227962580,16500,16600,16610,16500,1008
|
|
20241230,100100,211322740,16610,16610,16610,16610,0
|
|
20241230,100000,211322740,16610,16610,16610,16610,20
|
|
20241230,095900,210990540,16600,16550,16600,16550,381
|
|
20241230,095800,204672940,16560,16560,16560,16560,0
|
|
20241230,095700,204672940,16560,16560,16560,16560,0
|
|
20241230,095600,204672940,16560,16560,16560,16560,10
|
|
20241230,095500,204507340,16560,16560,16560,16560,159
|
|
20241230,095400,201874300,16600,16570,16600,16570,90
|
|
20241230,095300,200381800,16570,16570,16570,16570,20
|
|
20241230,095200,200050400,16570,16570,16570,16570,0
|
|
20241230,095100,200050400,16570,16580,16580,16570,5
|
|
20241230,095000,199967510,16580,16590,16590,16580,51
|
|
20241230,094900,199121830,16600,16610,16610,16600,106
|
|
20241230,094800,197361370,16620,16620,16620,16620,28
|
|
20241230,094700,196896010,16640,16640,16640,16640,1
|
|
20241230,094600,196879370,16640,16660,16660,16610,782
|
|
20241230,094500,183879170,16660,16630,16660,16630,23
|
|
20241230,094400,183496310,16630,16630,16630,16620,38
|
|
20241230,094300,182864440,16630,16620,16650,16620,72
|
|
20241230,094200,181667460,16600,16570,16610,16570,187
|
|
20241230,094100,178566580,16550,16530,16550,16530,389
|
|
20241230,094000,172132740,16540,16550,16550,16540,60
|
|
20241230,093900,171140320,16580,16540,16580,16540,597
|
|
20241230,093800,161254950,16530,16560,16560,16530,130
|
|
20241230,093700,159105150,16570,16520,16570,16510,1108
|
|
20241230,093600,140772140,16520,16520,16520,16520,194
|
|
20241230,093500,137567260,16490,16490,16490,16490,180
|
|
20241230,093400,134599060,16530,16530,16530,16530,3
|
|
20241230,093300,134549470,16530,16520,16530,16510,554
|
|
20241230,093200,125397140,16500,16460,16520,16460,547
|
|
20241230,093100,116381790,16460,16350,16470,16350,1323
|
|
20241230,093000,94632600,16390,16390,16390,16390,138
|
|
20241230,092900,92370780,16360,16340,16360,16340,512
|
|
20241230,092800,83996530,16340,16320,16350,16320,26
|
|
20241230,092700,83571780,16320,16300,16320,16300,308
|
|
20241230,092600,78546580,16300,16170,16300,16160,377
|
|
20241230,092500,72422620,16150,16150,16150,16150,0
|
|
20241230,092400,72422620,16150,16150,16150,16150,0
|
|
20241230,092300,72422620,16150,16150,16150,16150,389
|
|
20241230,092200,66140270,16250,16250,16250,16250,0
|
|
20241230,092100,66140270,16250,16240,16250,16240,23
|
|
20241230,092000,65766740,16150,16150,16150,16150,2
|
|
20241230,091900,65734440,16150,16150,16150,16150,10
|
|
20241230,091800,65572940,16200,16260,16260,16200,191
|
|
20241230,091700,62472800,16260,16260,16260,16260,0
|
|
20241230,091600,62472800,16260,16200,16260,16200,18
|
|
20241230,091500,62181140,16270,16270,16270,16270,1
|
|
20241230,091400,62164870,16280,16280,16280,16280,131
|
|
20241230,091300,60032190,16280,16280,16280,16280,14
|
|
20241230,091200,59804270,16150,16150,16210,16150,1867
|
|
20241230,091100,29610560,16150,16150,16150,16150,15
|
|
20241230,091000,29368310,16150,16150,16150,16150,62
|
|
20241230,090900,28367010,16140,16140,16140,16140,0
|
|
20241230,090800,28367010,16140,16140,16140,16140,12
|
|
20241230,090700,28173330,16150,15980,16150,15980,302
|
|
20241230,090600,23334280,15970,15960,15970,15960,162
|
|
20241230,090500,20747880,15970,15970,15970,15970,7
|
|
20241230,090400,20636090,15970,15970,15970,15970,1
|
|
20241230,090300,20620120,16000,16000,16000,16000,0
|
|
20241230,090200,20620120,16000,15900,16000,15880,342
|
|
20241230,090100,15183260,15900,16000,16070,15900,168
|
|
20241230,090000,12496090,16090,16000,16090,16000,781
|