779 lines
43 KiB
CSV
779 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,215600,165130815830,11210,11210,11210,11210,74856
|
|
20241204,215500,165130815830,11210,11210,11210,11210,0
|
|
20241204,215400,165130815830,11210,11210,11210,11210,0
|
|
20241204,215300,165130815830,11210,11210,11210,11210,0
|
|
20241204,215200,165130815830,11210,11210,11210,11210,0
|
|
20241204,215100,165130815830,11210,11210,11210,11210,0
|
|
20241204,215000,165130815830,11210,11210,11210,11210,0
|
|
20241204,214900,165130815830,11210,11210,11210,11210,0
|
|
20241204,214800,165130815830,11210,11210,11210,11210,0
|
|
20241204,214700,165130815830,11210,11210,11210,11210,0
|
|
20241204,214600,165130815830,11210,11210,11210,11210,0
|
|
20241204,214500,165130815830,11210,11210,11210,11210,0
|
|
20241204,214400,165130815830,11210,11210,11210,11210,0
|
|
20241204,214300,165130815830,11210,11210,11210,11210,0
|
|
20241204,214200,165130815830,11210,11210,11210,11210,0
|
|
20241204,214100,165130815830,11210,11210,11210,11210,0
|
|
20241204,214000,165130815830,11210,11210,11210,11210,0
|
|
20241204,213900,165130815830,11210,11210,11210,11210,0
|
|
20241204,213800,165130815830,11210,11210,11210,11210,0
|
|
20241204,213700,165130815830,11210,11210,11210,11210,0
|
|
20241204,213600,165130815830,11210,11210,11210,11210,0
|
|
20241204,213500,165130815830,11210,11210,11210,11210,0
|
|
20241204,213400,165130815830,11210,11210,11210,11210,0
|
|
20241204,213300,165130815830,11210,11210,11210,11210,0
|
|
20241204,213200,165130815830,11210,11210,11210,11210,0
|
|
20241204,213100,165130815830,11210,11210,11210,11210,0
|
|
20241204,213000,165130815830,11210,11210,11210,11210,0
|
|
20241204,212900,165130815830,11210,11210,11210,11210,0
|
|
20241204,212800,165130815830,11210,11210,11210,11210,0
|
|
20241204,212700,165130815830,11210,11210,11210,11210,0
|
|
20241204,212600,165130815830,11210,11210,11210,11210,74856
|
|
20241204,212500,165130815830,11210,11210,11210,11210,0
|
|
20241204,212400,165130815830,11210,11210,11210,11210,0
|
|
20241204,212300,165130815830,11210,11210,11210,11210,0
|
|
20241204,212200,165130815830,11210,11210,11210,11210,0
|
|
20241204,212100,165130815830,11210,11210,11210,11210,0
|
|
20241204,212000,165130815830,11210,11210,11210,11210,0
|
|
20241204,211900,165130815830,11210,11210,11210,11210,0
|
|
20241204,211800,165130815830,11210,11210,11210,11210,0
|
|
20241204,211700,165130815830,11210,11210,11210,11210,0
|
|
20241204,211600,165130815830,11210,11210,11210,11210,0
|
|
20241204,211500,165130815830,11210,11210,11210,11210,0
|
|
20241204,211400,165130815830,11210,11210,11210,11210,0
|
|
20241204,211300,165130815830,11210,11210,11210,11210,0
|
|
20241204,211200,165130815830,11210,11210,11210,11210,0
|
|
20241204,211100,165130815830,11210,11210,11210,11210,0
|
|
20241204,211000,165130815830,11210,11210,11210,11210,0
|
|
20241204,210900,165130815830,11210,11210,11210,11210,0
|
|
20241204,210800,165130815830,11210,11210,11210,11210,0
|
|
20241204,210700,165130815830,11210,11210,11210,11210,0
|
|
20241204,210600,165130815830,11210,11210,11210,11210,0
|
|
20241204,210500,165130815830,11210,11210,11210,11210,0
|
|
20241204,210400,165130815830,11210,11210,11210,11210,0
|
|
20241204,210300,165130815830,11210,11210,11210,11210,0
|
|
20241204,210200,165130815830,11210,11210,11210,11210,0
|
|
20241204,210100,165130815830,11210,11210,11210,11210,0
|
|
20241204,210000,165130815830,11210,11210,11210,11210,0
|
|
20241204,205900,165130815830,11210,11210,11210,11210,0
|
|
20241204,205800,165130815830,11210,11210,11210,11210,0
|
|
20241204,205700,165130815830,11210,11210,11210,11210,0
|
|
20241204,205600,165130815830,11210,11210,11210,11210,74856
|
|
20241204,205500,165130815830,11210,11210,11210,11210,0
|
|
20241204,205400,165130815830,11210,11210,11210,11210,0
|
|
20241204,205300,165130815830,11210,11210,11210,11210,0
|
|
20241204,205200,165130815830,11210,11210,11210,11210,0
|
|
20241204,205100,165130815830,11210,11210,11210,11210,0
|
|
20241204,205000,165130815830,11210,11210,11210,11210,0
|
|
20241204,204900,165130815830,11210,11210,11210,11210,0
|
|
20241204,204800,165130815830,11210,11210,11210,11210,0
|
|
20241204,204700,165130815830,11210,11210,11210,11210,0
|
|
20241204,204600,165130815830,11210,11210,11210,11210,0
|
|
20241204,204500,165130815830,11210,11210,11210,11210,0
|
|
20241204,204400,165130815830,11210,11210,11210,11210,0
|
|
20241204,204300,165130815830,11210,11210,11210,11210,0
|
|
20241204,204200,165130815830,11210,11210,11210,11210,0
|
|
20241204,204100,165130815830,11210,11210,11210,11210,0
|
|
20241204,204000,165130815830,11210,11210,11210,11210,0
|
|
20241204,203900,165130815830,11210,11210,11210,11210,0
|
|
20241204,203800,165130815830,11210,11210,11210,11210,0
|
|
20241204,203700,165130815830,11210,11210,11210,11210,0
|
|
20241204,203600,165130815830,11210,11210,11210,11210,0
|
|
20241204,203500,165130815830,11210,11210,11210,11210,0
|
|
20241204,203400,165130815830,11210,11210,11210,11210,0
|
|
20241204,203300,165130815830,11210,11210,11210,11210,0
|
|
20241204,203200,165130815830,11210,11210,11210,11210,0
|
|
20241204,203100,165130815830,11210,11210,11210,11210,0
|
|
20241204,203000,165130815830,11210,11210,11210,11210,0
|
|
20241204,202900,165130815830,11210,11210,11210,11210,0
|
|
20241204,202800,165130815830,11210,11210,11210,11210,0
|
|
20241204,202700,165130815830,11210,11210,11210,11210,0
|
|
20241204,202600,165130815830,11210,11210,11210,11210,74856
|
|
20241204,202500,165130815830,11210,11210,11210,11210,0
|
|
20241204,202400,165130815830,11210,11210,11210,11210,0
|
|
20241204,202300,165130815830,11210,11210,11210,11210,0
|
|
20241204,202200,165130815830,11210,11210,11210,11210,0
|
|
20241204,202100,165130815830,11210,11210,11210,11210,0
|
|
20241204,202000,165130815830,11210,11210,11210,11210,0
|
|
20241204,201900,165130815830,11210,11210,11210,11210,0
|
|
20241204,201800,165130815830,11210,11210,11210,11210,0
|
|
20241204,201700,165130815830,11210,11210,11210,11210,0
|
|
20241204,201600,165130815830,11210,11210,11210,11210,0
|
|
20241204,201500,165130815830,11210,11210,11210,11210,0
|
|
20241204,201400,165130815830,11210,11210,11210,11210,0
|
|
20241204,201300,165130815830,11210,11210,11210,11210,0
|
|
20241204,201200,165130815830,11210,11210,11210,11210,0
|
|
20241204,201100,165130815830,11210,11210,11210,11210,0
|
|
20241204,201000,165130815830,11210,11210,11210,11210,0
|
|
20241204,200900,165130815830,11210,11210,11210,11210,0
|
|
20241204,200800,165130815830,11210,11210,11210,11210,0
|
|
20241204,200700,165130815830,11210,11210,11210,11210,0
|
|
20241204,200600,165130815830,11210,11210,11210,11210,0
|
|
20241204,200500,165130815830,11210,11210,11210,11210,0
|
|
20241204,200400,165130815830,11210,11210,11210,11210,0
|
|
20241204,200300,165130815830,11210,11210,11210,11210,0
|
|
20241204,200200,165130815830,11210,11210,11210,11210,0
|
|
20241204,200100,165130815830,11210,11210,11210,11210,0
|
|
20241204,200000,165130815830,11210,11210,11210,11210,0
|
|
20241204,195900,165130815830,11210,11210,11210,11210,0
|
|
20241204,195800,165130815830,11210,11210,11210,11210,0
|
|
20241204,195700,165130815830,11210,11210,11210,11210,0
|
|
20241204,195600,165130815830,11210,11210,11210,11210,74856
|
|
20241204,195500,165130815830,11210,11210,11210,11210,0
|
|
20241204,195400,165130815830,11210,11210,11210,11210,0
|
|
20241204,195300,165130815830,11210,11210,11210,11210,0
|
|
20241204,195200,165130815830,11210,11210,11210,11210,0
|
|
20241204,195100,165130815830,11210,11210,11210,11210,0
|
|
20241204,195000,165130815830,11210,11210,11210,11210,0
|
|
20241204,194900,165130815830,11210,11210,11210,11210,0
|
|
20241204,194800,165130815830,11210,11210,11210,11210,0
|
|
20241204,194700,165130815830,11210,11210,11210,11210,0
|
|
20241204,194600,165130815830,11210,11210,11210,11210,0
|
|
20241204,194500,165130815830,11210,11210,11210,11210,0
|
|
20241204,194400,165130815830,11210,11210,11210,11210,0
|
|
20241204,194300,165130815830,11210,11210,11210,11210,0
|
|
20241204,194200,165130815830,11210,11210,11210,11210,0
|
|
20241204,194100,165130815830,11210,11210,11210,11210,0
|
|
20241204,194000,165130815830,11210,11210,11210,11210,0
|
|
20241204,193900,165130815830,11210,11210,11210,11210,0
|
|
20241204,193800,165130815830,11210,11210,11210,11210,0
|
|
20241204,193700,165130815830,11210,11210,11210,11210,0
|
|
20241204,193600,165130815830,11210,11210,11210,11210,0
|
|
20241204,193500,165130815830,11210,11210,11210,11210,0
|
|
20241204,193400,165130815830,11210,11210,11210,11210,0
|
|
20241204,193300,165130815830,11210,11210,11210,11210,0
|
|
20241204,193200,165130815830,11210,11210,11210,11210,0
|
|
20241204,193100,165130815830,11210,11210,11210,11210,0
|
|
20241204,193000,165130815830,11210,11210,11210,11210,0
|
|
20241204,192900,165130815830,11210,11210,11210,11210,0
|
|
20241204,192800,165130815830,11210,11210,11210,11210,0
|
|
20241204,192700,165130815830,11210,11210,11210,11210,0
|
|
20241204,192600,165130815830,11210,11210,11210,11210,74856
|
|
20241204,192500,165130815830,11210,11210,11210,11210,0
|
|
20241204,192400,165130815830,11210,11210,11210,11210,0
|
|
20241204,192300,165130815830,11210,11210,11210,11210,0
|
|
20241204,192200,165130815830,11210,11210,11210,11210,0
|
|
20241204,192100,165130815830,11210,11210,11210,11210,0
|
|
20241204,192000,165130815830,11210,11210,11210,11210,0
|
|
20241204,191900,165130815830,11210,11210,11210,11210,0
|
|
20241204,191800,165130815830,11210,11210,11210,11210,0
|
|
20241204,191700,165130815830,11210,11210,11210,11210,0
|
|
20241204,191600,165130815830,11210,11210,11210,11210,0
|
|
20241204,191500,165130815830,11210,11210,11210,11210,0
|
|
20241204,191400,165130815830,11210,11210,11210,11210,0
|
|
20241204,191300,165130815830,11210,11210,11210,11210,0
|
|
20241204,191200,165130815830,11210,11210,11210,11210,0
|
|
20241204,191100,165130815830,11210,11210,11210,11210,0
|
|
20241204,191000,165130815830,11210,11210,11210,11210,0
|
|
20241204,190900,165130815830,11210,11210,11210,11210,0
|
|
20241204,190800,165130815830,11210,11210,11210,11210,0
|
|
20241204,190700,165130815830,11210,11210,11210,11210,0
|
|
20241204,190600,165130815830,11210,11210,11210,11210,0
|
|
20241204,190500,165130815830,11210,11210,11210,11210,0
|
|
20241204,190400,165130815830,11210,11210,11210,11210,0
|
|
20241204,190300,165130815830,11210,11210,11210,11210,0
|
|
20241204,190200,165130815830,11210,11210,11210,11210,0
|
|
20241204,190100,165130815830,11210,11210,11210,11210,0
|
|
20241204,190000,165130815830,11210,11210,11210,11210,0
|
|
20241204,185900,165130815830,11210,11210,11210,11210,0
|
|
20241204,185800,165130815830,11210,11210,11210,11210,0
|
|
20241204,185700,165130815830,11210,11210,11210,11210,0
|
|
20241204,185600,165130815830,11210,11210,11210,11210,74856
|
|
20241204,185500,165130815830,11210,11210,11210,11210,0
|
|
20241204,185400,165130815830,11210,11210,11210,11210,0
|
|
20241204,185300,165130815830,11210,11210,11210,11210,0
|
|
20241204,185200,165130815830,11210,11210,11210,11210,0
|
|
20241204,185100,165130815830,11210,11210,11210,11210,0
|
|
20241204,185000,165130815830,11210,11210,11210,11210,0
|
|
20241204,184900,165130815830,11210,11210,11210,11210,0
|
|
20241204,184800,165130815830,11210,11210,11210,11210,0
|
|
20241204,184700,165130815830,11210,11210,11210,11210,0
|
|
20241204,184600,165130815830,11210,11210,11210,11210,0
|
|
20241204,184500,165130815830,11210,11210,11210,11210,0
|
|
20241204,184400,165130815830,11210,11210,11210,11210,0
|
|
20241204,184300,165130815830,11210,11210,11210,11210,0
|
|
20241204,184200,165130815830,11210,11210,11210,11210,0
|
|
20241204,184100,165130815830,11210,11210,11210,11210,0
|
|
20241204,184000,165130815830,11210,11210,11210,11210,0
|
|
20241204,183900,165130815830,11210,11210,11210,11210,0
|
|
20241204,183800,165130815830,11210,11210,11210,11210,0
|
|
20241204,183700,165130815830,11210,11210,11210,11210,0
|
|
20241204,183600,165130815830,11210,11210,11210,11210,0
|
|
20241204,183500,165130815830,11210,11210,11210,11210,0
|
|
20241204,183400,165130815830,11210,11210,11210,11210,0
|
|
20241204,183300,165130815830,11210,11210,11210,11210,0
|
|
20241204,183200,165130815830,11210,11210,11210,11210,0
|
|
20241204,183100,165130815830,11210,11210,11210,11210,0
|
|
20241204,183000,165130815830,11210,11210,11210,11210,0
|
|
20241204,182900,165130815830,11210,11210,11210,11210,0
|
|
20241204,182800,165130815830,11210,11210,11210,11210,0
|
|
20241204,182700,165130815830,11210,11210,11210,11210,0
|
|
20241204,182600,165130815830,11210,11210,11210,11210,74856
|
|
20241204,182500,165130815830,11210,11210,11210,11210,0
|
|
20241204,182400,165130815830,11210,11210,11210,11210,0
|
|
20241204,182300,165130815830,11210,11210,11210,11210,0
|
|
20241204,182200,165130815830,11210,11210,11210,11210,0
|
|
20241204,182100,165130815830,11210,11210,11210,11210,0
|
|
20241204,182000,165130815830,11210,11210,11210,11210,0
|
|
20241204,181900,165130815830,11210,11210,11210,11210,0
|
|
20241204,181800,165130815830,11210,11210,11210,11210,0
|
|
20241204,181700,165130815830,11210,11210,11210,11210,0
|
|
20241204,181600,165130815830,11210,11210,11210,11210,0
|
|
20241204,181500,165130815830,11210,11210,11210,11210,0
|
|
20241204,181400,165130815830,11210,11210,11210,11210,0
|
|
20241204,181300,165130815830,11210,11210,11210,11210,0
|
|
20241204,181200,165130815830,11210,11210,11210,11210,0
|
|
20241204,181100,165130815830,11210,11210,11210,11210,0
|
|
20241204,181000,165130815830,11210,11210,11210,11210,0
|
|
20241204,180900,165130815830,11210,11210,11210,11210,0
|
|
20241204,180800,165130815830,11210,11210,11210,11210,0
|
|
20241204,180700,165130815830,11210,11210,11210,11210,0
|
|
20241204,180600,165130815830,11210,11210,11210,11210,0
|
|
20241204,180500,165130815830,11210,11210,11210,11210,0
|
|
20241204,180400,165130815830,11210,11210,11210,11210,0
|
|
20241204,180300,165130815830,11210,11210,11210,11210,0
|
|
20241204,180200,165130815830,11210,11210,11210,11210,0
|
|
20241204,180100,165130815830,11210,11210,11210,11210,0
|
|
20241204,180000,165130815830,11210,11210,11210,11210,0
|
|
20241204,175900,165130815830,11210,11210,11210,11210,0
|
|
20241204,175800,165130815830,11210,11210,11210,11210,0
|
|
20241204,175700,165130815830,11210,11210,11210,11210,0
|
|
20241204,175600,165130815830,11210,11210,11210,11210,74856
|
|
20241204,175500,165130815830,11210,11210,11210,11210,0
|
|
20241204,175400,165130815830,11210,11210,11210,11210,0
|
|
20241204,175300,165130815830,11210,11210,11210,11210,0
|
|
20241204,175200,165130815830,11210,11210,11210,11210,0
|
|
20241204,175100,165130815830,11210,11210,11210,11210,0
|
|
20241204,175000,165130815830,11210,11210,11210,11210,0
|
|
20241204,174900,165130815830,11210,11210,11210,11210,0
|
|
20241204,174800,165130815830,11210,11210,11210,11210,0
|
|
20241204,174700,165130815830,11210,11210,11210,11210,0
|
|
20241204,174600,165130815830,11210,11210,11210,11210,0
|
|
20241204,174500,165130815830,11210,11210,11210,11210,0
|
|
20241204,174400,165130815830,11210,11210,11210,11210,0
|
|
20241204,174300,165130815830,11210,11210,11210,11210,0
|
|
20241204,174200,165130815830,11210,11210,11210,11210,0
|
|
20241204,174100,165130815830,11210,11210,11210,11210,0
|
|
20241204,174000,165130815830,11210,11210,11210,11210,0
|
|
20241204,173900,165130815830,11210,11210,11210,11210,0
|
|
20241204,173800,165130815830,11210,11210,11210,11210,0
|
|
20241204,173700,165130815830,11210,11210,11210,11210,0
|
|
20241204,173600,165130815830,11210,11210,11210,11210,0
|
|
20241204,173500,165130815830,11210,11210,11210,11210,0
|
|
20241204,173400,165130815830,11210,11210,11210,11210,0
|
|
20241204,173300,165130815830,11210,11210,11210,11210,0
|
|
20241204,173200,165130815830,11210,11210,11210,11210,0
|
|
20241204,173100,165130815830,11210,11210,11210,11210,0
|
|
20241204,173000,165130815830,11210,11210,11210,11210,0
|
|
20241204,172900,165130815830,11210,11210,11210,11210,0
|
|
20241204,172800,165130815830,11210,11210,11210,11210,0
|
|
20241204,172700,165130815830,11210,11210,11210,11210,0
|
|
20241204,172600,165130815830,11210,11210,11210,11210,74856
|
|
20241204,172500,165130815830,11210,11210,11210,11210,0
|
|
20241204,172400,165130815830,11210,11210,11210,11210,0
|
|
20241204,172300,165130815830,11210,11210,11210,11210,0
|
|
20241204,172200,165130815830,11210,11210,11210,11210,0
|
|
20241204,172100,165130815830,11210,11210,11210,11210,0
|
|
20241204,172000,165130815830,11210,11210,11210,11210,0
|
|
20241204,171900,165130815830,11210,11210,11210,11210,0
|
|
20241204,171800,165130815830,11210,11210,11210,11210,0
|
|
20241204,171700,165130815830,11210,11210,11210,11210,0
|
|
20241204,171600,165130815830,11210,11210,11210,11210,0
|
|
20241204,171500,165130815830,11210,11210,11210,11210,0
|
|
20241204,171400,165130815830,11210,11210,11210,11210,0
|
|
20241204,171300,165130815830,11210,11210,11210,11210,0
|
|
20241204,171200,165130815830,11210,11210,11210,11210,0
|
|
20241204,171100,165130815830,11210,11210,11210,11210,0
|
|
20241204,171000,165130815830,11210,11210,11210,11210,0
|
|
20241204,170900,165130815830,11210,11210,11210,11210,0
|
|
20241204,170800,165130815830,11210,11210,11210,11210,0
|
|
20241204,170700,165130815830,11210,11210,11210,11210,0
|
|
20241204,170600,165130815830,11210,11210,11210,11210,0
|
|
20241204,170500,165130815830,11210,11210,11210,11210,0
|
|
20241204,170400,165130815830,11210,11210,11210,11210,0
|
|
20241204,170300,165130815830,11210,11210,11210,11210,0
|
|
20241204,170200,165130815830,11210,11210,11210,11210,0
|
|
20241204,170100,165130815830,11210,11210,11210,11210,0
|
|
20241204,170000,165130815830,11210,11210,11210,11210,0
|
|
20241204,165900,165130815830,11210,11210,11210,11210,0
|
|
20241204,165800,165130815830,11210,11210,11210,11210,0
|
|
20241204,165700,165130815830,11210,11210,11210,11210,0
|
|
20241204,165600,165130815830,11210,11210,11210,11210,74856
|
|
20241204,165500,165130815830,11210,11210,11210,11210,0
|
|
20241204,165400,165130815830,11210,11210,11210,11210,0
|
|
20241204,165300,165130815830,11210,11210,11210,11210,0
|
|
20241204,165200,165130815830,11210,11210,11210,11210,0
|
|
20241204,165100,165130815830,11210,11210,11210,11210,0
|
|
20241204,165000,165130815830,11210,11210,11210,11210,0
|
|
20241204,164900,165130815830,11210,11210,11210,11210,0
|
|
20241204,164800,165130815830,11210,11210,11210,11210,0
|
|
20241204,164700,165130815830,11210,11210,11210,11210,0
|
|
20241204,164600,165130815830,11210,11210,11210,11210,0
|
|
20241204,164500,165130815830,11210,11210,11210,11210,0
|
|
20241204,164400,165130815830,11210,11210,11210,11210,0
|
|
20241204,164300,165130815830,11210,11210,11210,11210,0
|
|
20241204,164200,165130815830,11210,11210,11210,11210,0
|
|
20241204,164100,165130815830,11210,11210,11210,11210,0
|
|
20241204,164000,165130815830,11210,11210,11210,11210,0
|
|
20241204,163900,165130815830,11210,11210,11210,11210,0
|
|
20241204,163800,165130815830,11210,11210,11210,11210,0
|
|
20241204,163700,165130815830,11210,11210,11210,11210,0
|
|
20241204,163600,165130815830,11210,11210,11210,11210,0
|
|
20241204,163500,165130815830,11210,11210,11210,11210,0
|
|
20241204,163400,165130815830,11210,11210,11210,11210,0
|
|
20241204,163300,165130815830,11210,11210,11210,11210,0
|
|
20241204,163200,165130815830,11210,11210,11210,11210,0
|
|
20241204,163100,165130815830,11210,11210,11210,11210,0
|
|
20241204,163000,165130815830,11210,11210,11210,11210,0
|
|
20241204,162900,165130815830,11210,11210,11210,11210,0
|
|
20241204,162800,165130815830,11210,11210,11210,11210,0
|
|
20241204,162700,165130815830,11210,11210,11210,11210,0
|
|
20241204,162600,165130815830,11210,11210,11210,11210,74856
|
|
20241204,162500,165130815830,11210,11210,11210,11210,0
|
|
20241204,162400,165130815830,11210,11210,11210,11210,0
|
|
20241204,162300,165130815830,11210,11210,11210,11210,0
|
|
20241204,162200,165130815830,11210,11210,11210,11210,0
|
|
20241204,162100,165130815830,11210,11210,11210,11210,0
|
|
20241204,162000,165130815830,11210,11210,11210,11210,0
|
|
20241204,161900,165130815830,11210,11210,11210,11210,0
|
|
20241204,161800,165130815830,11210,11210,11210,11210,0
|
|
20241204,161700,165130815830,11210,11210,11210,11210,0
|
|
20241204,161600,165130815830,11210,11210,11210,11210,0
|
|
20241204,161500,165130815830,11210,11210,11210,11210,0
|
|
20241204,161400,165130815830,11210,11210,11210,11210,0
|
|
20241204,161300,165130815830,11210,11210,11210,11210,0
|
|
20241204,161200,165130815830,11210,11210,11210,11210,0
|
|
20241204,161100,165130815830,11210,11210,11210,11210,0
|
|
20241204,161000,165130815830,11210,11210,11210,11210,0
|
|
20241204,160900,165130815830,11210,11210,11210,11210,0
|
|
20241204,160800,165130815830,11210,11210,11210,11210,0
|
|
20241204,160700,165130815830,11210,11210,11210,11210,0
|
|
20241204,160600,165130815830,11210,11210,11210,11210,0
|
|
20241204,160500,165130815830,11210,11210,11210,11210,0
|
|
20241204,160400,165130815830,11210,11210,11210,11210,0
|
|
20241204,160300,165130815830,11210,11210,11210,11210,0
|
|
20241204,160200,165130815830,11210,11210,11210,11210,0
|
|
20241204,160100,165130815830,11210,11210,11210,11210,0
|
|
20241204,160000,165130815830,11210,11210,11210,11210,0
|
|
20241204,155900,165130815830,11210,11210,11210,11210,0
|
|
20241204,155800,165130815830,11210,11210,11210,11210,0
|
|
20241204,155700,165130815830,11210,11210,11210,11210,0
|
|
20241204,155600,165130815830,11210,11210,11210,11210,74856
|
|
20241204,155500,165130815830,11210,11210,11210,11210,0
|
|
20241204,155400,165130815830,11210,11210,11210,11210,0
|
|
20241204,155300,165130815830,11210,11210,11210,11210,0
|
|
20241204,155200,165130815830,11210,11210,11210,11210,0
|
|
20241204,155100,165130815830,11210,11210,11210,11210,0
|
|
20241204,155000,165130815830,11210,11210,11210,11210,0
|
|
20241204,154900,165130815830,11210,11210,11210,11210,0
|
|
20241204,154800,165130815830,11210,11210,11210,11210,0
|
|
20241204,154700,165130815830,11210,11210,11210,11210,0
|
|
20241204,154600,165130815830,11210,11210,11210,11210,0
|
|
20241204,154500,165130815830,11210,11210,11210,11210,0
|
|
20241204,154400,165130815830,11210,11210,11210,11210,0
|
|
20241204,154300,165130815830,11210,11210,11210,11210,0
|
|
20241204,154200,165130815830,11210,11210,11210,11210,0
|
|
20241204,154100,165130815830,11210,11210,11210,11210,0
|
|
20241204,154000,165130815830,11210,11210,11210,11210,0
|
|
20241204,153900,165130815830,11210,11210,11210,11210,0
|
|
20241204,153800,165130815830,11210,11210,11210,11210,0
|
|
20241204,153700,165130815830,11210,11210,11210,11210,0
|
|
20241204,153600,165130815830,11210,11210,11210,11210,0
|
|
20241204,153500,165130815830,11210,11210,11210,11210,0
|
|
20241204,153400,165130815830,11210,11210,11210,11210,0
|
|
20241204,153300,165130815830,11210,11210,11210,11210,0
|
|
20241204,153200,165130815830,11210,11210,11210,11210,0
|
|
20241204,153100,165130815830,11210,11210,11210,11210,0
|
|
20241204,153000,165130815830,11210,11210,11210,11210,74856
|
|
20241204,152900,164291680070,11300,11300,11300,11300,0
|
|
20241204,152800,164291680070,11300,11300,11300,11300,0
|
|
20241204,152700,164291680070,11300,11300,11300,11300,0
|
|
20241204,152600,164291680070,11300,11300,11300,11300,0
|
|
20241204,152500,164291680070,11300,11300,11300,11300,0
|
|
20241204,152400,164291680070,11300,11300,11300,11300,0
|
|
20241204,152300,164291680070,11300,11300,11300,11300,0
|
|
20241204,152200,164291680070,11300,11300,11300,11300,0
|
|
20241204,152100,164291680070,11300,11300,11300,11300,0
|
|
20241204,152000,164291680070,11300,11300,11300,11300,0
|
|
20241204,151900,164291680070,11300,11270,11300,11240,29768
|
|
20241204,151800,163956348230,11270,11300,11330,11260,15968
|
|
20241204,151700,163775976870,11300,11250,11300,11250,14900
|
|
20241204,151600,163607865960,11300,11340,11340,11220,26547
|
|
20241204,151500,163308557260,11340,11330,11340,11300,5123
|
|
20241204,151400,163250550600,11310,11300,11360,11280,18253
|
|
20241204,151300,163044007350,11300,11320,11330,11290,4935
|
|
20241204,151200,162988202490,11320,11290,11320,11280,6404
|
|
20241204,151100,162915881650,11280,11320,11330,11280,10082
|
|
20241204,151000,162801964980,11330,11310,11360,11300,6513
|
|
20241204,150900,162728185400,11320,11310,11330,11300,3126
|
|
20241204,150800,162692811940,11300,11320,11330,11250,20664
|
|
20241204,150700,162459580910,11310,11350,11350,11310,6811
|
|
20241204,150600,162382406740,11340,11370,11380,11340,4522
|
|
20241204,150500,162331036680,11370,11350,11380,11340,3545
|
|
20241204,150400,162290761990,11350,11360,11370,11340,2841
|
|
20241204,150300,162258504380,11350,11380,11380,11350,2507
|
|
20241204,150200,162230004050,11380,11320,11380,11310,4648
|
|
20241204,150100,162177338400,11320,11330,11330,11300,5125
|
|
20241204,150000,162119384850,11330,11350,11450,11300,9336
|
|
20241204,145900,162013130470,11360,11300,11360,11270,11087
|
|
20241204,145800,161887855670,11300,11320,11330,11280,7089
|
|
20241204,145700,161807753540,11330,11320,11340,11310,2991
|
|
20241204,145600,161773894580,11340,11380,11380,11300,9772
|
|
20241204,145500,161663175280,11380,11370,11390,11370,3525
|
|
20241204,145400,161623076500,11370,11360,11410,11360,9721
|
|
20241204,145300,161512367350,11360,11320,11370,11310,5765
|
|
20241204,145200,161446997990,11330,11320,11340,11300,6088
|
|
20241204,145100,161378084870,11320,11270,11330,11250,14074
|
|
20241204,145000,161219328870,11270,11350,11350,11200,32427
|
|
20241204,144900,160854274140,11350,11300,11360,11300,6259
|
|
20241204,144800,160783347970,11310,11350,11410,11290,15859
|
|
20241204,144700,160603346240,11330,11400,11400,11290,28883
|
|
20241204,144600,160275819470,11380,11440,11440,11380,13396
|
|
20241204,144500,160122938310,11440,11440,11470,11430,5626
|
|
20241204,144400,160058537550,11450,11470,11470,11440,3511
|
|
20241204,144300,160018311390,11460,11490,11500,11460,6057
|
|
20241204,144200,159948809480,11490,11500,11510,11480,3712
|
|
20241204,144100,159906131350,11500,11440,11510,11440,6876
|
|
20241204,144000,159827160250,11440,11470,11470,11430,5436
|
|
20241204,143900,159764914180,11470,11420,11470,11420,6707
|
|
20241204,143800,159688158500,11420,11460,11470,11410,8743
|
|
20241204,143700,159588186010,11450,11430,11450,11400,6982
|
|
20241204,143600,159508350570,11390,11440,11460,11390,13527
|
|
20241204,143500,159353918360,11440,11510,11510,11340,55310
|
|
20241204,143400,158722196330,11500,11520,11540,11500,3224
|
|
20241204,143300,158685089460,11510,11560,11560,11490,13152
|
|
20241204,143200,158533695900,11560,11580,11600,11540,7034
|
|
20241204,143100,158452295440,11570,11560,11590,11540,2537
|
|
20241204,143000,158422967440,11560,11580,11580,11540,1660
|
|
20241204,142900,158403793260,11600,11640,11640,11540,12616
|
|
20241204,142800,158257300950,11640,11540,11640,11510,12033
|
|
20241204,142700,158117988920,11540,11530,11540,11470,9008
|
|
20241204,142600,158014400530,11530,11560,11570,11510,5248
|
|
20241204,142500,157953818940,11580,11570,11640,11550,12281
|
|
20241204,142400,157811483200,11570,11510,11590,11500,7723
|
|
20241204,142300,157722216870,11500,11520,11520,11460,13193
|
|
20241204,142200,157570672430,11520,11530,11530,11500,4715
|
|
20241204,142100,157516386870,11520,11490,11550,11480,5340
|
|
20241204,142000,157454860970,11480,11490,11510,11460,11264
|
|
20241204,141900,157325550380,11500,11550,11550,11440,28911
|
|
20241204,141800,156993458090,11530,11570,11590,11530,8356
|
|
20241204,141700,156896925330,11560,11550,11580,11540,5128
|
|
20241204,141600,156837692510,11590,11590,11610,11530,12493
|
|
20241204,141500,156693331480,11590,11600,11630,11560,10908
|
|
20241204,141400,156567049500,11630,11600,11660,11590,7193
|
|
20241204,141300,156483404330,11600,11630,11640,11580,8746
|
|
20241204,141200,156381873910,11630,11630,11660,11620,4491
|
|
20241204,141100,156329638040,11630,11590,11660,11560,9647
|
|
20241204,141000,156217772470,11610,11610,11660,11600,7068
|
|
20241204,140900,156135654250,11600,11610,11660,11580,8179
|
|
20241204,140800,156040707450,11600,11600,11640,11570,15148
|
|
20241204,140700,155865009150,11610,11710,11740,11600,30175
|
|
20241204,140600,155512834670,11710,11660,11790,11660,60721
|
|
20241204,140500,154799554030,11660,11680,11730,11650,30704
|
|
20241204,140400,154440605980,11670,11560,11730,11560,60436
|
|
20241204,140300,153736232610,11550,11490,11560,11490,13317
|
|
20241204,140200,153582756960,11500,11430,11530,11420,18215
|
|
20241204,140100,153373471150,11430,11460,11470,11410,25012
|
|
20241204,140000,153087144920,11460,11530,11530,11460,43926
|
|
20241204,135900,152582701980,11520,11550,11570,11520,8512
|
|
20241204,135800,152484451620,11550,11610,11620,11510,26862
|
|
20241204,135700,152174290530,11610,11580,11630,11570,6618
|
|
20241204,135600,152097539060,11580,11620,11630,11550,21444
|
|
20241204,135500,151849070910,11620,11600,11640,11570,11267
|
|
20241204,135400,151718303170,11600,11580,11620,11570,21163
|
|
20241204,135300,151473013040,11580,11660,11690,11510,51483
|
|
20241204,135200,150875995710,11670,11710,11730,11660,12535
|
|
20241204,135100,150729500500,11710,11710,11730,11640,27272
|
|
20241204,135000,150411011160,11710,11720,11810,11710,27967
|
|
20241204,134900,150081948500,11720,11760,11760,11670,17065
|
|
20241204,134800,149882267370,11730,11730,11770,11690,23134
|
|
20241204,134700,149611229520,11730,11750,11790,11730,12863
|
|
20241204,134600,149459940110,11760,11830,11830,11710,24673
|
|
20241204,134500,149169594180,11830,11760,11850,11740,41383
|
|
20241204,134400,148680919080,11740,11710,11770,11700,29016
|
|
20241204,134300,148340608900,11730,11780,11880,11680,84553
|
|
20241204,134200,147345431100,11770,11820,11850,11770,35901
|
|
20241204,134100,146921331670,11820,11800,11840,11730,62688
|
|
20241204,134000,146182587250,11790,11880,11890,11770,55496
|
|
20241204,133900,145526599220,11880,11810,11900,11800,109325
|
|
20241204,133800,144230177130,11820,11850,11880,11770,134492
|
|
20241204,133700,142637534050,11840,11630,11850,11620,181245
|
|
20241204,133600,140509165760,11630,11560,11640,11550,65952
|
|
20241204,133500,139743355280,11560,11510,11610,11500,63672
|
|
20241204,133400,139006428050,11510,11520,11530,11480,9537
|
|
20241204,133300,138896654290,11530,11430,11530,11420,10540
|
|
20241204,133200,138775679960,11420,11440,11450,11410,4751
|
|
20241204,133100,138721424480,11430,11490,11490,11430,4242
|
|
20241204,133000,138672849710,11490,11470,11490,11470,2752
|
|
20241204,132900,138641245420,11470,11490,11500,11470,4216
|
|
20241204,132800,138592814410,11480,11500,11510,11480,5731
|
|
20241204,132700,138526923430,11500,11410,11530,11410,17095
|
|
20241204,132600,138330473150,11390,11430,11430,11370,4172
|
|
20241204,132500,138282963030,11430,11450,11450,11390,5422
|
|
20241204,132400,138221018930,11440,11460,11470,11440,4385
|
|
20241204,132300,138170802150,11460,11470,11490,11440,12165
|
|
20241204,132200,138031312380,11470,11420,11470,11420,7025
|
|
20241204,132100,137950880490,11420,11330,11430,11330,7691
|
|
20241204,132000,137863357780,11330,11400,11400,11330,14348
|
|
20241204,131900,137700346200,11400,11380,11440,11370,7289
|
|
20241204,131800,137617404850,11390,11420,11440,11380,8725
|
|
20241204,131700,137517908930,11420,11450,11450,11410,4109
|
|
20241204,131600,137470962740,11460,11420,11480,11420,6194
|
|
20241204,131500,137399999140,11430,11430,11430,11400,5147
|
|
20241204,131400,137341295160,11410,11400,11440,11390,9104
|
|
20241204,131300,137237448580,11400,11470,11470,11400,8588
|
|
20241204,131200,137139240570,11470,11440,11490,11440,5865
|
|
20241204,131100,137072029080,11450,11480,11490,11440,7799
|
|
20241204,131000,136982662140,11480,11440,11480,11430,7397
|
|
20241204,130900,136897909180,11470,11520,11540,11400,24716
|
|
20241204,130800,136613812950,11530,11480,11580,11480,38325
|
|
20241204,130700,136171727240,11480,11470,11480,11450,2482
|
|
20241204,130600,136143270260,11450,11440,11490,11380,14711
|
|
20241204,130500,135975167790,11440,11470,11470,11420,9273
|
|
20241204,130400,135869104750,11460,11470,11510,11450,8357
|
|
20241204,130300,135773135590,11480,11450,11490,11440,11439
|
|
20241204,130200,135642027000,11460,11510,11520,11450,16359
|
|
20241204,130100,135454317100,11510,11490,11540,11430,28047
|
|
20241204,130000,135131959250,11490,11520,11590,11410,56609
|
|
20241204,125900,134480714280,11510,11600,11600,11480,47241
|
|
20241204,125800,133935681420,11600,11340,11600,11340,94021
|
|
20241204,125700,132853448170,11340,11270,11340,11270,15817
|
|
20241204,125600,132674552350,11280,11250,11280,11230,8345
|
|
20241204,125500,132580651420,11260,11190,11260,11190,13793
|
|
20241204,125400,132425701960,11190,11100,11190,11100,4344
|
|
20241204,125300,132377215820,11100,11150,11150,11060,19738
|
|
20241204,125200,132158280280,11140,11170,11170,11100,6382
|
|
20241204,125100,132087264420,11130,11150,11180,11130,6039
|
|
20241204,125000,132019949160,11150,11200,11230,11120,16079
|
|
20241204,124900,131840150620,11200,11180,11240,11150,14268
|
|
20241204,124800,131680409690,11180,11140,11190,11080,24144
|
|
20241204,124700,131411663700,11140,11240,11240,11120,28568
|
|
20241204,124600,131092745840,11250,11260,11280,11190,14180
|
|
20241204,124500,130933424240,11240,11330,11330,11180,33711
|
|
20241204,124400,130554548410,11330,11310,11340,11310,2014
|
|
20241204,124300,130531743010,11310,11350,11350,11280,3876
|
|
20241204,124200,130487966650,11300,11300,11360,11290,4634
|
|
20241204,124100,130435531350,11290,11370,11390,11290,8062
|
|
20241204,124000,130344259210,11370,11370,11370,11290,10700
|
|
20241204,123900,130223092070,11360,11370,11400,11350,11129
|
|
20241204,123800,130096543080,11370,11310,11390,11310,9660
|
|
20241204,123700,129986911910,11310,11290,11330,11260,20160
|
|
20241204,123600,129759251080,11290,11320,11360,11280,27833
|
|
20241204,123500,129444398000,11330,11380,11380,11300,40131
|
|
20241204,123400,128989707350,11380,11390,11430,11350,29687
|
|
20241204,123300,128651880630,11390,11540,11550,11310,70473
|
|
20241204,123200,127846127810,11550,11540,11570,11530,13984
|
|
20241204,123100,127684665640,11540,11650,11650,11520,36850
|
|
20241204,123000,127257772670,11650,11670,11680,11650,21369
|
|
20241204,122900,127008449130,11680,11610,11700,11580,28997
|
|
20241204,122800,126670770680,11610,11650,11650,11580,24821
|
|
20241204,122700,126382397220,11650,11640,11710,11600,53282
|
|
20241204,122600,125761100430,11620,11590,11730,11590,92401
|
|
20241204,122500,124681786410,11590,11670,11680,11560,50613
|
|
20241204,122400,124093980310,11670,11530,11690,11520,78347
|
|
20241204,122300,123183975400,11530,11520,11530,11450,13512
|
|
20241204,122200,123028605920,11530,11570,11570,11500,35364
|
|
20241204,122100,122620578910,11560,11360,11570,11330,33809
|
|
20241204,122000,122232459710,11330,11430,11430,11300,32232
|
|
20241204,121900,121866267980,11410,11490,11500,11390,18587
|
|
20241204,121800,121653718550,11450,11500,11530,11410,26271
|
|
20241204,121700,121352653770,11510,11480,11560,11480,17582
|
|
20241204,121600,121150138010,11480,11480,11600,11480,49866
|
|
20241204,121500,120573727760,11480,11510,11560,11430,50665
|
|
20241204,121400,119990720560,11500,11600,11600,11460,50770
|
|
20241204,121300,119405577130,11600,11470,11690,11470,160404
|
|
20241204,121200,117542977860,11490,11470,11560,11420,95446
|
|
20241204,121100,116444521340,11470,11380,11500,11370,116275
|
|
20241204,121000,115112940510,11390,11240,11390,11240,46989
|
|
20241204,120900,114580407510,11240,11230,11250,11160,23295
|
|
20241204,120800,114319532830,11230,11250,11250,11210,14457
|
|
20241204,120700,114157186210,11250,11260,11280,11240,24197
|
|
20241204,120600,113884813050,11270,11200,11270,11190,54725
|
|
20241204,120500,113270269190,11200,11120,11200,11110,23667
|
|
20241204,120400,113006227840,11120,11110,11120,11100,6396
|
|
20241204,120300,112935146150,11120,11090,11120,11090,8103
|
|
20241204,120200,112845164060,11090,11030,11090,11030,4008
|
|
20241204,120100,112800790580,11040,10980,11050,10980,1797
|
|
20241204,120000,112781004450,10980,11060,11060,10960,9904
|
|
20241204,115900,112672105700,11050,11070,11080,11050,3787
|
|
20241204,115800,112630205180,11080,11090,11100,11060,19043
|
|
20241204,115700,112419219500,11080,11060,11100,11030,18454
|
|
20241204,115600,112214833940,11040,11020,11060,11000,10102
|
|
20241204,115500,112103449450,11020,10980,11020,10960,6738
|
|
20241204,115400,112029415440,10970,10970,10980,10950,2117
|
|
20241204,115300,112006210090,10970,11000,11000,10960,3007
|
|
20241204,115200,111973199720,11000,11000,11010,10970,3244
|
|
20241204,115100,111937577980,11010,10970,11020,10920,8736
|
|
20241204,115000,111841786040,10960,11010,11010,10920,9369
|
|
20241204,114900,111738978880,11020,11040,11050,11000,2680
|
|
20241204,114800,111709460300,11030,11020,11040,11020,3609
|
|
20241204,114700,111669676040,11020,11050,11060,11000,8884
|
|
20241204,114600,111571682450,11050,11110,11120,11050,13486
|
|
20241204,114500,111422200000,11110,10990,11110,10980,12999
|
|
20241204,114400,111278412990,10980,10910,11000,10910,5353
|
|
20241204,114300,111219742470,10910,11020,11020,10910,19568
|
|
20241204,114200,111004959180,11020,11020,11060,11020,24079
|
|
20241204,114100,110739234070,11020,10980,11040,10980,17324
|
|
20241204,114000,110548597320,10970,10960,11030,10920,46812
|
|
20241204,113900,110034148060,10970,10880,10980,10870,43682
|
|
20241204,113800,109556482980,10880,10770,10890,10740,21182
|
|
20241204,113700,109326761690,10720,10720,10770,10710,3934
|
|
20241204,113600,109284566830,10710,10680,10710,10670,3817
|
|
20241204,113500,109243777550,10680,10680,10700,10670,5821
|
|
20241204,113400,109181616640,10690,10720,10730,10680,7504
|
|
20241204,113300,109101332320,10740,10730,10750,10710,5572
|
|
20241204,113200,109041542530,10730,10780,10790,10730,10995
|
|
20241204,113100,108923248640,10770,10770,10810,10760,2203
|
|
20241204,113000,108899498490,10770,10770,10790,10770,3732
|
|
20241204,112900,108859283250,10770,10780,10790,10760,2597
|
|
20241204,112800,108831309130,10780,10800,10810,10770,2459
|
|
20241204,112700,108804799630,10810,10770,10820,10750,4013
|
|
20241204,112600,108761459650,10770,10730,10790,10730,3211
|
|
20241204,112500,108726946410,10740,10780,10780,10730,5531
|
|
20241204,112400,108667471960,10780,10780,10810,10780,4966
|
|
20241204,112300,108613904570,10780,10820,10820,10780,5323
|
|
20241204,112200,108556476030,10820,10750,10820,10730,5386
|
|
20241204,112100,108498378530,10740,10730,10760,10720,6184
|
|
20241204,112000,108432014260,10720,10730,10730,10710,2451
|
|
20241204,111900,108405741830,10730,10750,10750,10720,3458
|
|
20241204,111800,108368644500,10730,10700,10750,10690,5776
|
|
20241204,111700,108306805740,10710,10750,10760,10700,8444
|
|
20241204,111600,108216183590,10750,10760,10800,10740,4752
|
|
20241204,111500,108165030860,10750,10810,10830,10750,11597
|
|
20241204,111400,108039887500,10810,10840,10850,10760,11438
|
|
20241204,111300,107916274280,10840,10800,10840,10770,9939
|
|
20241204,111200,107808926860,10800,10760,10820,10730,16299
|
|
20241204,111100,107633236000,10770,10740,10770,10720,10087
|
|
20241204,111000,107524903920,10730,10700,10770,10700,18922
|
|
20241204,110900,107321578710,10700,10710,10710,10630,13006
|
|
20241204,110800,107182926690,10710,10720,10760,10680,18665
|
|
20241204,110700,106982838430,10720,10630,10760,10630,19742
|
|
20241204,110600,106771836070,10630,10650,10680,10620,12734
|
|
20241204,110500,106636299370,10630,10620,10690,10620,28146
|
|
20241204,110400,106336697250,10640,10700,10710,10620,27555
|
|
20241204,110300,106043082040,10700,10740,10760,10700,22198
|
|
20241204,110200,105805209380,10740,10720,10740,10660,22134
|
|
20241204,110100,105568713560,10720,10690,10740,10670,20235
|
|
20241204,110000,105352239810,10690,10750,10760,10680,25366
|
|
20241204,105900,105080315470,10750,10820,10830,10660,57121
|
|
20241204,105800,104468033530,10850,10840,10880,10760,28097
|
|
20241204,105700,104164618590,10840,10870,10880,10820,8530
|
|
20241204,105600,104072137790,10890,10830,10890,10830,15082
|
|
20241204,105500,103908283800,10830,10870,10890,10790,42569
|
|
20241204,105400,103447213440,10870,10940,10940,10810,39404
|
|
20241204,105300,103018785700,10940,10910,10980,10890,21098
|
|
20241204,105200,102788234520,10900,10960,11000,10900,13615
|
|
20241204,105100,102639227370,10960,11020,11030,10910,19478
|
|
20241204,105000,102425375290,11020,11070,11070,10850,87043
|
|
20241204,104900,101472164990,11070,11050,11080,11050,13215
|
|
20241204,104800,101325975280,11060,11050,11060,11050,6467
|
|
20241204,104700,101254510410,11050,11050,11050,11050,0
|
|
20241204,104600,101254510410,11050,11070,11070,11050,8883
|
|
20241204,104500,101156327820,11050,11070,11080,11050,11429
|
|
20241204,104400,101029916790,11060,11090,11090,11050,19096
|
|
20241204,104300,100818766600,11070,11090,11120,11050,34654
|
|
20241204,104200,100435299700,11090,11210,11210,11090,18939
|
|
20241204,104100,100224584170,11210,11170,11210,11160,3601
|
|
20241204,104000,100184297930,11170,11120,11190,11100,6927
|
|
20241204,103900,100107028770,11100,11160,11170,11090,42387
|
|
20241204,103800,99636095400,11120,11200,11210,11120,20634
|
|
20241204,103700,99405861100,11200,11230,11230,11200,7457
|
|
20241204,103600,99322254110,11230,11240,11250,11220,5058
|
|
20241204,103500,99265452070,11240,11210,11260,11200,6225
|
|
20241204,103400,99195599600,11190,11180,11250,11170,6446
|
|
20241204,103300,99123438230,11200,11330,11330,11160,25929
|
|
20241204,103200,98832114220,11330,11310,11340,11280,6150
|
|
20241204,103100,98762514320,11310,11320,11320,11260,11906
|
|
20241204,103000,98628134610,11320,11270,11320,11260,7321
|
|
20241204,102900,98545494460,11270,11260,11280,11240,9595
|
|
20241204,102800,98437487770,11260,11270,11280,11230,8553
|
|
20241204,102700,98341232360,11240,11210,11290,11210,10014
|
|
20241204,102600,98228531780,11210,11170,11220,11170,8614
|
|
20241204,102500,98132114400,11180,11190,11210,11150,16771
|
|
20241204,102400,97944512230,11200,11210,11230,11130,45351
|
|
20241204,102300,97438291020,11210,11170,11260,11110,54208
|
|
20241204,102200,96832169090,11160,11270,11330,11160,73221
|
|
20241204,102100,96010193280,11270,11360,11370,11260,24413
|
|
20241204,102000,95734318610,11370,11430,11430,11360,7806
|
|
20241204,101900,95645380890,11430,11350,11460,11340,21747
|
|
20241204,101800,95397327150,11350,11400,11420,11260,67259
|
|
20241204,101700,94635325780,11400,11440,11470,11400,16273
|
|
20241204,101600,94449445530,11440,11480,11500,11440,14874
|
|
20241204,101500,94278993180,11500,11490,11500,11430,16452
|
|
20241204,101400,94090479930,11500,11530,11530,11490,9029
|
|
20241204,101300,93986555340,11530,11560,11580,11500,12916
|
|
20241204,101200,93837389180,11570,11480,11570,11470,10406
|
|
20241204,101100,93717197560,11490,11510,11510,11430,16480
|
|
20241204,101000,93528183650,11490,11550,11590,11470,25746
|
|
20241204,100900,93231558350,11550,11520,11610,11500,41092
|
|
20241204,100800,92756302180,11520,11420,11540,11410,24731
|
|
20241204,100700,92472068950,11410,11420,11480,11400,31540
|
|
20241204,100600,92111592330,11410,11540,11550,11350,69968
|
|
20241204,100500,91311577120,11550,11480,11560,11470,24510
|
|
20241204,100400,91029169870,11500,11560,11600,11430,91259
|
|
20241204,100300,89980550380,11560,11590,11590,11540,20240
|
|
20241204,100200,89746425450,11590,11570,11640,11520,55349
|
|
20241204,100100,89106287010,11570,11690,11690,11530,78314
|
|
20241204,100000,88197587990,11680,11780,11790,11670,42256
|
|
20241204,095900,87701941970,11780,11810,11820,11760,11217
|
|
20241204,095800,87569752080,11820,11870,11900,11810,21573
|
|
20241204,095700,87313892120,11880,11780,11900,11720,36332
|
|
20241204,095600,86884789370,11780,11760,11800,11710,39434
|
|
20241204,095500,86421455530,11770,11790,11790,11750,18555
|
|
20241204,095400,86203124560,11780,11790,11840,11750,31256
|
|
20241204,095300,85834947760,11800,11870,11910,11790,39025
|
|
20241204,095200,85372981510,11900,11810,11960,11800,23075
|
|
20241204,095100,85098568390,11820,11890,11890,11800,12671
|
|
20241204,095000,84948478430,11890,11960,11970,11780,48198
|
|
20241204,094900,84377479470,11960,11810,12000,11800,70847
|
|
20241204,094800,83534189310,11800,11830,11850,11760,21307
|
|
20241204,094700,83282719080,11830,11880,11880,11710,49077
|
|
20241204,094600,82703298180,11880,11730,11890,11720,82136
|
|
20241204,094500,81731080320,11730,11790,11790,11580,141336
|
|
20241204,094400,80079169820,11780,11810,11820,11750,44980
|
|
20241204,094300,79549128930,11810,11720,11820,11700,104516
|
|
20241204,094200,78319736990,11740,11920,12020,11720,185833
|
|
20241204,094100,76116853370,11920,11960,12040,11910,129658
|
|
20241204,094000,74565003780,11970,12220,12330,11880,297271
|
|
20241204,093900,70969646000,12210,12300,12380,12210,114788
|
|
20241204,093800,69558833030,12300,12400,12420,12200,180020
|
|
20241204,093700,67346516580,12400,12440,12460,12320,145358
|
|
20241204,093600,65547021140,12440,12390,12560,12360,283272
|
|
20241204,093500,62016168120,12390,12350,12550,12270,410504
|
|
20241204,093400,56931465380,12350,12270,12380,12240,268700
|
|
20241204,093300,53626087370,12270,12270,12270,12270,0
|
|
20241204,093200,53626087370,12270,12050,12270,12040,274057
|
|
20241204,093100,50284923980,12050,11940,12050,11730,166830
|
|
20241204,093000,48300602060,11940,12050,12050,11910,171766
|
|
20241204,092900,46240338910,12050,11970,12050,11900,324124
|
|
20241204,092800,42354003090,11970,11640,11980,11630,294502
|
|
20241204,092700,38858724030,11640,11600,11670,11570,37227
|
|
20241204,092600,38425938820,11600,11620,11700,11550,115514
|
|
20241204,092500,37083540290,11620,11730,11800,11620,168988
|
|
20241204,092400,35109679010,11730,11790,11930,11730,187201
|
|
20241204,092300,32893344080,11780,11820,11910,11740,160782
|
|
20241204,092200,30991638560,11820,11830,11860,11730,150962
|
|
20241204,092100,29211725210,11850,11850,11910,11760,270749
|
|
20241204,092000,26007741660,11860,11810,11890,11760,327464
|
|
20241204,091900,22130840220,11790,11540,11860,11520,359776
|
|
20241204,091800,17909867270,11520,11450,11730,11450,313378
|
|
20241204,091700,14273082770,11500,11510,11600,11330,249043
|
|
20241204,091600,11410919380,11520,11420,11540,11380,122035
|
|
20241204,091500,10011988040,11430,11240,11430,11220,30152
|
|
20241204,091400,9669586250,11230,11250,11270,11200,16052
|
|
20241204,091300,9489435450,11270,11240,11330,11200,20288
|
|
20241204,091200,9261118080,11290,11230,11310,11170,24409
|
|
20241204,091100,8987484670,11230,11300,11340,11220,33615
|
|
20241204,091000,8608418890,11320,11420,11430,11210,75145
|
|
20241204,090900,7756316110,11410,11330,11470,11320,112825
|
|
20241204,090800,6469215780,11340,11200,11360,11170,46223
|
|
20241204,090700,5947667200,11190,11210,11250,11190,26302
|
|
20241204,090600,5652640860,11210,11190,11260,11150,20312
|
|
20241204,090500,5425084560,11190,11110,11230,11100,24174
|
|
20241204,090400,5154832180,11110,11140,11160,11050,40686
|
|
20241204,090300,4703440040,11140,11160,11240,11050,77172
|
|
20241204,090200,3845736010,11160,11270,11310,11150,63295
|
|
20241204,090100,3136475580,11270,11300,11390,11240,83401
|
|
20241204,090000,2192078990,11270,11160,11420,11140,194831
|