771 lines
36 KiB
CSV
771 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,214800,355434610,8600,8600,8600,8600,942
|
|
20241202,214700,355434610,8600,8600,8600,8600,0
|
|
20241202,214600,355434610,8600,8600,8600,8600,0
|
|
20241202,214500,355434610,8600,8600,8600,8600,0
|
|
20241202,214400,355434610,8600,8600,8600,8600,0
|
|
20241202,214300,355434610,8600,8600,8600,8600,0
|
|
20241202,214200,355434610,8600,8600,8600,8600,0
|
|
20241202,214100,355434610,8600,8600,8600,8600,0
|
|
20241202,214000,355434610,8600,8600,8600,8600,0
|
|
20241202,213900,355434610,8600,8600,8600,8600,0
|
|
20241202,213800,355434610,8600,8600,8600,8600,0
|
|
20241202,213700,355434610,8600,8600,8600,8600,0
|
|
20241202,213600,355434610,8600,8600,8600,8600,0
|
|
20241202,213500,355434610,8600,8600,8600,8600,0
|
|
20241202,213400,355434610,8600,8600,8600,8600,0
|
|
20241202,213300,355434610,8600,8600,8600,8600,0
|
|
20241202,213200,355434610,8600,8600,8600,8600,0
|
|
20241202,213100,355434610,8600,8600,8600,8600,0
|
|
20241202,213000,355434610,8600,8600,8600,8600,0
|
|
20241202,212900,355434610,8600,8600,8600,8600,0
|
|
20241202,212800,355434610,8600,8600,8600,8600,0
|
|
20241202,212700,355434610,8600,8600,8600,8600,0
|
|
20241202,212600,355434610,8600,8600,8600,8600,0
|
|
20241202,212500,355434610,8600,8600,8600,8600,0
|
|
20241202,212400,355434610,8600,8600,8600,8600,0
|
|
20241202,212300,355434610,8600,8600,8600,8600,0
|
|
20241202,212200,355434610,8600,8600,8600,8600,0
|
|
20241202,212100,355434610,8600,8600,8600,8600,0
|
|
20241202,212000,355434610,8600,8600,8600,8600,0
|
|
20241202,211900,355434610,8600,8600,8600,8600,0
|
|
20241202,211800,355434610,8600,8600,8600,8600,942
|
|
20241202,211700,355434610,8600,8600,8600,8600,0
|
|
20241202,211600,355434610,8600,8600,8600,8600,0
|
|
20241202,211500,355434610,8600,8600,8600,8600,0
|
|
20241202,211400,355434610,8600,8600,8600,8600,0
|
|
20241202,211300,355434610,8600,8600,8600,8600,0
|
|
20241202,211200,355434610,8600,8600,8600,8600,0
|
|
20241202,211100,355434610,8600,8600,8600,8600,0
|
|
20241202,211000,355434610,8600,8600,8600,8600,0
|
|
20241202,210900,355434610,8600,8600,8600,8600,0
|
|
20241202,210800,355434610,8600,8600,8600,8600,0
|
|
20241202,210700,355434610,8600,8600,8600,8600,0
|
|
20241202,210600,355434610,8600,8600,8600,8600,0
|
|
20241202,210500,355434610,8600,8600,8600,8600,0
|
|
20241202,210400,355434610,8600,8600,8600,8600,0
|
|
20241202,210300,355434610,8600,8600,8600,8600,0
|
|
20241202,210200,355434610,8600,8600,8600,8600,0
|
|
20241202,210100,355434610,8600,8600,8600,8600,0
|
|
20241202,210000,355434610,8600,8600,8600,8600,0
|
|
20241202,205900,355434610,8600,8600,8600,8600,0
|
|
20241202,205800,355434610,8600,8600,8600,8600,0
|
|
20241202,205700,355434610,8600,8600,8600,8600,0
|
|
20241202,205600,355434610,8600,8600,8600,8600,0
|
|
20241202,205500,355434610,8600,8600,8600,8600,0
|
|
20241202,205400,355434610,8600,8600,8600,8600,0
|
|
20241202,205300,355434610,8600,8600,8600,8600,0
|
|
20241202,205200,355434610,8600,8600,8600,8600,0
|
|
20241202,205100,355434610,8600,8600,8600,8600,0
|
|
20241202,205000,355434610,8600,8600,8600,8600,0
|
|
20241202,204900,355434610,8600,8600,8600,8600,0
|
|
20241202,204800,355434610,8600,8600,8600,8600,942
|
|
20241202,204700,355434610,8600,8600,8600,8600,0
|
|
20241202,204600,355434610,8600,8600,8600,8600,0
|
|
20241202,204500,355434610,8600,8600,8600,8600,0
|
|
20241202,204400,355434610,8600,8600,8600,8600,0
|
|
20241202,204300,355434610,8600,8600,8600,8600,0
|
|
20241202,204200,355434610,8600,8600,8600,8600,0
|
|
20241202,204100,355434610,8600,8600,8600,8600,0
|
|
20241202,204000,355434610,8600,8600,8600,8600,0
|
|
20241202,203900,355434610,8600,8600,8600,8600,0
|
|
20241202,203800,355434610,8600,8600,8600,8600,0
|
|
20241202,203700,355434610,8600,8600,8600,8600,0
|
|
20241202,203600,355434610,8600,8600,8600,8600,0
|
|
20241202,203500,355434610,8600,8600,8600,8600,0
|
|
20241202,203400,355434610,8600,8600,8600,8600,0
|
|
20241202,203300,355434610,8600,8600,8600,8600,0
|
|
20241202,203200,355434610,8600,8600,8600,8600,0
|
|
20241202,203100,355434610,8600,8600,8600,8600,0
|
|
20241202,203000,355434610,8600,8600,8600,8600,0
|
|
20241202,202900,355434610,8600,8600,8600,8600,0
|
|
20241202,202800,355434610,8600,8600,8600,8600,0
|
|
20241202,202700,355434610,8600,8600,8600,8600,0
|
|
20241202,202600,355434610,8600,8600,8600,8600,0
|
|
20241202,202500,355434610,8600,8600,8600,8600,0
|
|
20241202,202400,355434610,8600,8600,8600,8600,0
|
|
20241202,202300,355434610,8600,8600,8600,8600,0
|
|
20241202,202200,355434610,8600,8600,8600,8600,0
|
|
20241202,202100,355434610,8600,8600,8600,8600,0
|
|
20241202,202000,355434610,8600,8600,8600,8600,0
|
|
20241202,201900,355434610,8600,8600,8600,8600,0
|
|
20241202,201800,355434610,8600,8600,8600,8600,942
|
|
20241202,201700,355434610,8600,8600,8600,8600,0
|
|
20241202,201600,355434610,8600,8600,8600,8600,0
|
|
20241202,201500,355434610,8600,8600,8600,8600,0
|
|
20241202,201400,355434610,8600,8600,8600,8600,0
|
|
20241202,201300,355434610,8600,8600,8600,8600,0
|
|
20241202,201200,355434610,8600,8600,8600,8600,0
|
|
20241202,201100,355434610,8600,8600,8600,8600,0
|
|
20241202,201000,355434610,8600,8600,8600,8600,0
|
|
20241202,200900,355434610,8600,8600,8600,8600,0
|
|
20241202,200800,355434610,8600,8600,8600,8600,0
|
|
20241202,200700,355434610,8600,8600,8600,8600,0
|
|
20241202,200600,355434610,8600,8600,8600,8600,0
|
|
20241202,200500,355434610,8600,8600,8600,8600,0
|
|
20241202,200400,355434610,8600,8600,8600,8600,0
|
|
20241202,200300,355434610,8600,8600,8600,8600,0
|
|
20241202,200200,355434610,8600,8600,8600,8600,0
|
|
20241202,200100,355434610,8600,8600,8600,8600,0
|
|
20241202,200000,355434610,8600,8600,8600,8600,0
|
|
20241202,195900,355434610,8600,8600,8600,8600,0
|
|
20241202,195800,355434610,8600,8600,8600,8600,0
|
|
20241202,195700,355434610,8600,8600,8600,8600,0
|
|
20241202,195600,355434610,8600,8600,8600,8600,0
|
|
20241202,195500,355434610,8600,8600,8600,8600,0
|
|
20241202,195400,355434610,8600,8600,8600,8600,0
|
|
20241202,195300,355434610,8600,8600,8600,8600,0
|
|
20241202,195200,355434610,8600,8600,8600,8600,0
|
|
20241202,195100,355434610,8600,8600,8600,8600,0
|
|
20241202,195000,355434610,8600,8600,8600,8600,0
|
|
20241202,194900,355434610,8600,8600,8600,8600,0
|
|
20241202,194800,355434610,8600,8600,8600,8600,942
|
|
20241202,194700,355434610,8600,8600,8600,8600,0
|
|
20241202,194600,355434610,8600,8600,8600,8600,0
|
|
20241202,194500,355434610,8600,8600,8600,8600,0
|
|
20241202,194400,355434610,8600,8600,8600,8600,0
|
|
20241202,194300,355434610,8600,8600,8600,8600,0
|
|
20241202,194200,355434610,8600,8600,8600,8600,0
|
|
20241202,194100,355434610,8600,8600,8600,8600,0
|
|
20241202,194000,355434610,8600,8600,8600,8600,0
|
|
20241202,193900,355434610,8600,8600,8600,8600,0
|
|
20241202,193800,355434610,8600,8600,8600,8600,0
|
|
20241202,193700,355434610,8600,8600,8600,8600,0
|
|
20241202,193600,355434610,8600,8600,8600,8600,0
|
|
20241202,193500,355434610,8600,8600,8600,8600,0
|
|
20241202,193400,355434610,8600,8600,8600,8600,0
|
|
20241202,193300,355434610,8600,8600,8600,8600,0
|
|
20241202,193200,355434610,8600,8600,8600,8600,0
|
|
20241202,193100,355434610,8600,8600,8600,8600,0
|
|
20241202,193000,355434610,8600,8600,8600,8600,0
|
|
20241202,192900,355434610,8600,8600,8600,8600,0
|
|
20241202,192800,355434610,8600,8600,8600,8600,0
|
|
20241202,192700,355434610,8600,8600,8600,8600,0
|
|
20241202,192600,355434610,8600,8600,8600,8600,0
|
|
20241202,192500,355434610,8600,8600,8600,8600,0
|
|
20241202,192400,355434610,8600,8600,8600,8600,0
|
|
20241202,192300,355434610,8600,8600,8600,8600,0
|
|
20241202,192200,355434610,8600,8600,8600,8600,0
|
|
20241202,192100,355434610,8600,8600,8600,8600,0
|
|
20241202,192000,355434610,8600,8600,8600,8600,0
|
|
20241202,191900,355434610,8600,8600,8600,8600,0
|
|
20241202,191800,355434610,8600,8600,8600,8600,942
|
|
20241202,191700,355434610,8600,8600,8600,8600,0
|
|
20241202,191600,355434610,8600,8600,8600,8600,0
|
|
20241202,191500,355434610,8600,8600,8600,8600,0
|
|
20241202,191400,355434610,8600,8600,8600,8600,0
|
|
20241202,191300,355434610,8600,8600,8600,8600,0
|
|
20241202,191200,355434610,8600,8600,8600,8600,0
|
|
20241202,191100,355434610,8600,8600,8600,8600,0
|
|
20241202,191000,355434610,8600,8600,8600,8600,0
|
|
20241202,190900,355434610,8600,8600,8600,8600,0
|
|
20241202,190800,355434610,8600,8600,8600,8600,0
|
|
20241202,190700,355434610,8600,8600,8600,8600,0
|
|
20241202,190600,355434610,8600,8600,8600,8600,0
|
|
20241202,190500,355434610,8600,8600,8600,8600,0
|
|
20241202,190400,355434610,8600,8600,8600,8600,0
|
|
20241202,190300,355434610,8600,8600,8600,8600,0
|
|
20241202,190200,355434610,8600,8600,8600,8600,0
|
|
20241202,190100,355434610,8600,8600,8600,8600,0
|
|
20241202,190000,355434610,8600,8600,8600,8600,0
|
|
20241202,185900,355434610,8600,8600,8600,8600,0
|
|
20241202,185800,355434610,8600,8600,8600,8600,0
|
|
20241202,185700,355434610,8600,8600,8600,8600,0
|
|
20241202,185600,355434610,8600,8600,8600,8600,0
|
|
20241202,185500,355434610,8600,8600,8600,8600,0
|
|
20241202,185400,355434610,8600,8600,8600,8600,0
|
|
20241202,185300,355434610,8600,8600,8600,8600,0
|
|
20241202,185200,355434610,8600,8600,8600,8600,0
|
|
20241202,185100,355434610,8600,8600,8600,8600,0
|
|
20241202,185000,355434610,8600,8600,8600,8600,0
|
|
20241202,184900,355434610,8600,8600,8600,8600,0
|
|
20241202,184800,355434610,8600,8600,8600,8600,942
|
|
20241202,184700,355434610,8600,8600,8600,8600,0
|
|
20241202,184600,355434610,8600,8600,8600,8600,0
|
|
20241202,184500,355434610,8600,8600,8600,8600,0
|
|
20241202,184400,355434610,8600,8600,8600,8600,0
|
|
20241202,184300,355434610,8600,8600,8600,8600,0
|
|
20241202,184200,355434610,8600,8600,8600,8600,0
|
|
20241202,184100,355434610,8600,8600,8600,8600,0
|
|
20241202,184000,355434610,8600,8600,8600,8600,0
|
|
20241202,183900,355434610,8600,8600,8600,8600,0
|
|
20241202,183800,355434610,8600,8600,8600,8600,0
|
|
20241202,183700,355434610,8600,8600,8600,8600,0
|
|
20241202,183600,355434610,8600,8600,8600,8600,0
|
|
20241202,183500,355434610,8600,8600,8600,8600,0
|
|
20241202,183400,355434610,8600,8600,8600,8600,0
|
|
20241202,183300,355434610,8600,8600,8600,8600,0
|
|
20241202,183200,355434610,8600,8600,8600,8600,0
|
|
20241202,183100,355434610,8600,8600,8600,8600,0
|
|
20241202,183000,355434610,8600,8600,8600,8600,0
|
|
20241202,182900,355434610,8600,8600,8600,8600,0
|
|
20241202,182800,355434610,8600,8600,8600,8600,0
|
|
20241202,182700,355434610,8600,8600,8600,8600,0
|
|
20241202,182600,355434610,8600,8600,8600,8600,0
|
|
20241202,182500,355434610,8600,8600,8600,8600,0
|
|
20241202,182400,355434610,8600,8600,8600,8600,0
|
|
20241202,182300,355434610,8600,8600,8600,8600,0
|
|
20241202,182200,355434610,8600,8600,8600,8600,0
|
|
20241202,182100,355434610,8600,8600,8600,8600,0
|
|
20241202,182000,355434610,8600,8600,8600,8600,0
|
|
20241202,181900,355434610,8600,8600,8600,8600,0
|
|
20241202,181800,355434610,8600,8600,8600,8600,942
|
|
20241202,181700,355434610,8600,8600,8600,8600,0
|
|
20241202,181600,355434610,8600,8600,8600,8600,0
|
|
20241202,181500,355434610,8600,8600,8600,8600,0
|
|
20241202,181400,355434610,8600,8600,8600,8600,0
|
|
20241202,181300,355434610,8600,8600,8600,8600,0
|
|
20241202,181200,355434610,8600,8600,8600,8600,0
|
|
20241202,181100,355434610,8600,8600,8600,8600,0
|
|
20241202,181000,355434610,8600,8600,8600,8600,0
|
|
20241202,180900,355434610,8600,8600,8600,8600,0
|
|
20241202,180800,355434610,8600,8600,8600,8600,0
|
|
20241202,180700,355434610,8600,8600,8600,8600,0
|
|
20241202,180600,355434610,8600,8600,8600,8600,0
|
|
20241202,180500,355434610,8600,8600,8600,8600,0
|
|
20241202,180400,355434610,8600,8600,8600,8600,0
|
|
20241202,180300,355434610,8600,8600,8600,8600,0
|
|
20241202,180200,355434610,8600,8600,8600,8600,0
|
|
20241202,180100,355434610,8600,8600,8600,8600,0
|
|
20241202,180000,355434610,8600,8600,8600,8600,0
|
|
20241202,175900,355434610,8600,8600,8600,8600,0
|
|
20241202,175800,355434610,8600,8600,8600,8600,0
|
|
20241202,175700,355434610,8600,8600,8600,8600,0
|
|
20241202,175600,355434610,8600,8600,8600,8600,0
|
|
20241202,175500,355434610,8600,8600,8600,8600,0
|
|
20241202,175400,355434610,8600,8600,8600,8600,0
|
|
20241202,175300,355434610,8600,8600,8600,8600,0
|
|
20241202,175200,355434610,8600,8600,8600,8600,0
|
|
20241202,175100,355434610,8600,8600,8600,8600,0
|
|
20241202,175000,355434610,8600,8600,8600,8600,0
|
|
20241202,174900,355434610,8600,8600,8600,8600,0
|
|
20241202,174800,355434610,8600,8600,8600,8600,942
|
|
20241202,174700,355434610,8600,8600,8600,8600,0
|
|
20241202,174600,355434610,8600,8600,8600,8600,0
|
|
20241202,174500,355434610,8600,8600,8600,8600,0
|
|
20241202,174400,355434610,8600,8600,8600,8600,0
|
|
20241202,174300,355434610,8600,8600,8600,8600,0
|
|
20241202,174200,355434610,8600,8600,8600,8600,0
|
|
20241202,174100,355434610,8600,8600,8600,8600,0
|
|
20241202,174000,355434610,8600,8600,8600,8600,0
|
|
20241202,173900,355434610,8600,8600,8600,8600,0
|
|
20241202,173800,355434610,8600,8600,8600,8600,0
|
|
20241202,173700,355434610,8600,8600,8600,8600,0
|
|
20241202,173600,355434610,8600,8600,8600,8600,0
|
|
20241202,173500,355434610,8600,8600,8600,8600,0
|
|
20241202,173400,355434610,8600,8600,8600,8600,0
|
|
20241202,173300,355434610,8600,8600,8600,8600,0
|
|
20241202,173200,355434610,8600,8600,8600,8600,0
|
|
20241202,173100,355434610,8600,8600,8600,8600,0
|
|
20241202,173000,355434610,8600,8600,8600,8600,0
|
|
20241202,172900,355434610,8600,8600,8600,8600,0
|
|
20241202,172800,355434610,8600,8600,8600,8600,0
|
|
20241202,172700,355434610,8600,8600,8600,8600,0
|
|
20241202,172600,355434610,8600,8600,8600,8600,0
|
|
20241202,172500,355434610,8600,8600,8600,8600,0
|
|
20241202,172400,355434610,8600,8600,8600,8600,0
|
|
20241202,172300,355434610,8600,8600,8600,8600,0
|
|
20241202,172200,355434610,8600,8600,8600,8600,0
|
|
20241202,172100,355434610,8600,8600,8600,8600,0
|
|
20241202,172000,355434610,8600,8600,8600,8600,0
|
|
20241202,171900,355434610,8600,8600,8600,8600,0
|
|
20241202,171800,355434610,8600,8600,8600,8600,942
|
|
20241202,171700,355434610,8600,8600,8600,8600,0
|
|
20241202,171600,355434610,8600,8600,8600,8600,0
|
|
20241202,171500,355434610,8600,8600,8600,8600,0
|
|
20241202,171400,355434610,8600,8600,8600,8600,0
|
|
20241202,171300,355434610,8600,8600,8600,8600,0
|
|
20241202,171200,355434610,8600,8600,8600,8600,0
|
|
20241202,171100,355434610,8600,8600,8600,8600,0
|
|
20241202,171000,355434610,8600,8600,8600,8600,0
|
|
20241202,170900,355434610,8600,8600,8600,8600,0
|
|
20241202,170800,355434610,8600,8600,8600,8600,0
|
|
20241202,170700,355434610,8600,8600,8600,8600,0
|
|
20241202,170600,355434610,8600,8600,8600,8600,0
|
|
20241202,170500,355434610,8600,8600,8600,8600,0
|
|
20241202,170400,355434610,8600,8600,8600,8600,0
|
|
20241202,170300,355434610,8600,8600,8600,8600,0
|
|
20241202,170200,355434610,8600,8600,8600,8600,0
|
|
20241202,170100,355434610,8600,8600,8600,8600,0
|
|
20241202,170000,355434610,8600,8600,8600,8600,0
|
|
20241202,165900,355434610,8600,8600,8600,8600,0
|
|
20241202,165800,355434610,8600,8600,8600,8600,0
|
|
20241202,165700,355434610,8600,8600,8600,8600,0
|
|
20241202,165600,355434610,8600,8600,8600,8600,0
|
|
20241202,165500,355434610,8600,8600,8600,8600,0
|
|
20241202,165400,355434610,8600,8600,8600,8600,0
|
|
20241202,165300,355434610,8600,8600,8600,8600,0
|
|
20241202,165200,355434610,8600,8600,8600,8600,0
|
|
20241202,165100,355434610,8600,8600,8600,8600,0
|
|
20241202,165000,355434610,8600,8600,8600,8600,0
|
|
20241202,164900,355434610,8600,8600,8600,8600,0
|
|
20241202,164800,355434610,8600,8600,8600,8600,942
|
|
20241202,164700,355434610,8600,8600,8600,8600,0
|
|
20241202,164600,355434610,8600,8600,8600,8600,0
|
|
20241202,164500,355434610,8600,8600,8600,8600,0
|
|
20241202,164400,355434610,8600,8600,8600,8600,0
|
|
20241202,164300,355434610,8600,8600,8600,8600,0
|
|
20241202,164200,355434610,8600,8600,8600,8600,0
|
|
20241202,164100,355434610,8600,8600,8600,8600,0
|
|
20241202,164000,355434610,8600,8600,8600,8600,0
|
|
20241202,163900,355434610,8600,8600,8600,8600,0
|
|
20241202,163800,355434610,8600,8600,8600,8600,0
|
|
20241202,163700,355434610,8600,8600,8600,8600,0
|
|
20241202,163600,355434610,8600,8600,8600,8600,0
|
|
20241202,163500,355434610,8600,8600,8600,8600,0
|
|
20241202,163400,355434610,8600,8600,8600,8600,0
|
|
20241202,163300,355434610,8600,8600,8600,8600,0
|
|
20241202,163200,355434610,8600,8600,8600,8600,0
|
|
20241202,163100,355434610,8600,8600,8600,8600,0
|
|
20241202,163000,355434610,8600,8600,8600,8600,0
|
|
20241202,162900,355434610,8600,8600,8600,8600,0
|
|
20241202,162800,355434610,8600,8600,8600,8600,0
|
|
20241202,162700,355434610,8600,8600,8600,8600,0
|
|
20241202,162600,355434610,8600,8600,8600,8600,0
|
|
20241202,162500,355434610,8600,8600,8600,8600,0
|
|
20241202,162400,355434610,8600,8600,8600,8600,0
|
|
20241202,162300,355434610,8600,8600,8600,8600,0
|
|
20241202,162200,355434610,8600,8600,8600,8600,0
|
|
20241202,162100,355434610,8600,8600,8600,8600,0
|
|
20241202,162000,355434610,8600,8600,8600,8600,0
|
|
20241202,161900,355434610,8600,8600,8600,8600,0
|
|
20241202,161800,355434610,8600,8600,8600,8600,942
|
|
20241202,161700,355434610,8600,8600,8600,8600,0
|
|
20241202,161600,355434610,8600,8600,8600,8600,0
|
|
20241202,161500,355434610,8600,8600,8600,8600,0
|
|
20241202,161400,355434610,8600,8600,8600,8600,0
|
|
20241202,161300,355434610,8600,8600,8600,8600,0
|
|
20241202,161200,355434610,8600,8600,8600,8600,0
|
|
20241202,161100,355434610,8600,8600,8600,8600,0
|
|
20241202,161000,355434610,8600,8600,8600,8600,0
|
|
20241202,160900,355434610,8600,8600,8600,8600,0
|
|
20241202,160800,355434610,8600,8600,8600,8600,0
|
|
20241202,160700,355434610,8600,8600,8600,8600,0
|
|
20241202,160600,355434610,8600,8600,8600,8600,0
|
|
20241202,160500,355434610,8600,8600,8600,8600,0
|
|
20241202,160400,355434610,8600,8600,8600,8600,0
|
|
20241202,160300,355434610,8600,8600,8600,8600,0
|
|
20241202,160200,355434610,8600,8600,8600,8600,0
|
|
20241202,160100,355434610,8600,8600,8600,8600,0
|
|
20241202,160000,355434610,8600,8600,8600,8600,0
|
|
20241202,155900,355434610,8600,8600,8600,8600,0
|
|
20241202,155800,355434610,8600,8600,8600,8600,0
|
|
20241202,155700,355434610,8600,8600,8600,8600,0
|
|
20241202,155600,355434610,8600,8600,8600,8600,0
|
|
20241202,155500,355434610,8600,8600,8600,8600,0
|
|
20241202,155400,355434610,8600,8600,8600,8600,0
|
|
20241202,155300,355434610,8600,8600,8600,8600,0
|
|
20241202,155200,355434610,8600,8600,8600,8600,0
|
|
20241202,155100,355434610,8600,8600,8600,8600,0
|
|
20241202,155000,355434610,8600,8600,8600,8600,0
|
|
20241202,154900,355434610,8600,8600,8600,8600,0
|
|
20241202,154800,355434610,8600,8600,8600,8600,942
|
|
20241202,154700,355434610,8600,8600,8600,8600,0
|
|
20241202,154600,355434610,8600,8600,8600,8600,0
|
|
20241202,154500,355434610,8600,8600,8600,8600,0
|
|
20241202,154400,355434610,8600,8600,8600,8600,0
|
|
20241202,154300,355434610,8600,8600,8600,8600,0
|
|
20241202,154200,355434610,8600,8600,8600,8600,0
|
|
20241202,154100,355434610,8600,8600,8600,8600,0
|
|
20241202,154000,355434610,8600,8600,8600,8600,0
|
|
20241202,153900,355434610,8600,8600,8600,8600,0
|
|
20241202,153800,355434610,8600,8600,8600,8600,0
|
|
20241202,153700,355434610,8600,8600,8600,8600,0
|
|
20241202,153600,355434610,8600,8600,8600,8600,0
|
|
20241202,153500,355434610,8600,8600,8600,8600,0
|
|
20241202,153400,355434610,8600,8600,8600,8600,0
|
|
20241202,153300,355434610,8600,8600,8600,8600,0
|
|
20241202,153200,355434610,8600,8600,8600,8600,0
|
|
20241202,153100,355434610,8600,8600,8600,8600,0
|
|
20241202,153000,355434610,8600,8600,8600,8600,942
|
|
20241202,152900,347333410,8620,8620,8620,8620,0
|
|
20241202,152800,347333410,8620,8620,8620,8620,0
|
|
20241202,152700,347333410,8620,8620,8620,8620,0
|
|
20241202,152600,347333410,8620,8620,8620,8620,0
|
|
20241202,152500,347333410,8620,8620,8620,8620,0
|
|
20241202,152400,347333410,8620,8620,8620,8620,0
|
|
20241202,152300,347333410,8620,8620,8620,8620,0
|
|
20241202,152200,347333410,8620,8620,8620,8620,0
|
|
20241202,152100,347333410,8620,8620,8620,8620,0
|
|
20241202,152000,347333410,8620,8620,8620,8620,0
|
|
20241202,151900,347333410,8620,8620,8620,8610,71
|
|
20241202,151800,346721690,8620,8620,8620,8620,197
|
|
20241202,151700,345023550,8620,8620,8620,8620,500
|
|
20241202,151600,340713550,8620,8620,8620,8620,139
|
|
20241202,151500,339515370,8620,8620,8620,8620,38
|
|
20241202,151400,339187810,8620,8620,8620,8620,0
|
|
20241202,151300,339187810,8620,8620,8620,8620,31
|
|
20241202,151200,338920590,8630,8630,8630,8630,3
|
|
20241202,151100,338894700,8640,8630,8640,8630,385
|
|
20241202,151000,335571140,8630,8630,8630,8630,0
|
|
20241202,150900,335571140,8630,8630,8630,8630,197
|
|
20241202,150800,333871030,8630,8640,8640,8630,916
|
|
20241202,150700,325964650,8640,8640,8640,8640,0
|
|
20241202,150600,325964650,8640,8640,8640,8640,141
|
|
20241202,150500,324746410,8640,8640,8640,8640,150
|
|
20241202,150400,323450410,8640,8650,8650,8640,472
|
|
20241202,150300,319372060,8650,8650,8650,8650,114
|
|
20241202,150200,318385960,8670,8670,8670,8670,0
|
|
20241202,150100,318385960,8670,8670,8670,8670,0
|
|
20241202,150000,318385960,8670,8670,8670,8670,0
|
|
20241202,145900,318385960,8670,8640,8670,8640,27
|
|
20241202,145800,318152650,8670,8670,8670,8630,25
|
|
20241202,145700,317936820,8640,8660,8660,8640,181
|
|
20241202,145600,316370680,8660,8660,8660,8660,26
|
|
20241202,145500,316145520,8660,8660,8660,8660,117
|
|
20241202,145400,315132300,8660,8660,8660,8660,60
|
|
20241202,145300,314612700,8660,8660,8660,8660,101
|
|
20241202,145200,313738040,8680,8680,8680,8680,0
|
|
20241202,145100,313738040,8680,8700,8700,8680,2
|
|
20241202,145000,313720660,8690,8690,8700,8690,264
|
|
20241202,144900,311426490,8690,8690,8690,8630,158
|
|
20241202,144800,310061960,8690,8690,8690,8690,0
|
|
20241202,144700,310061960,8690,8690,8690,8690,0
|
|
20241202,144600,310061960,8690,8650,8690,8650,20
|
|
20241202,144500,309888920,8700,8660,8700,8660,36
|
|
20241202,144400,309577120,8660,8670,8670,8660,43
|
|
20241202,144300,309204360,8710,8710,8710,8710,2
|
|
20241202,144200,309186940,8710,8710,8710,8710,0
|
|
20241202,144100,309186940,8710,8710,8710,8710,11
|
|
20241202,144000,309091130,8710,8710,8710,8710,0
|
|
20241202,143900,309091130,8710,8680,8710,8680,11
|
|
20241202,143800,308995620,8680,8710,8710,8680,16
|
|
20241202,143700,308856710,8700,8700,8700,8700,0
|
|
20241202,143600,308856710,8700,8700,8700,8700,0
|
|
20241202,143500,308856710,8700,8700,8700,8700,0
|
|
20241202,143400,308856710,8700,8700,8700,8700,32
|
|
20241202,143300,308578310,8710,8710,8710,8710,1
|
|
20241202,143200,308569600,8700,8700,8700,8700,0
|
|
20241202,143100,308569600,8700,8700,8700,8700,26
|
|
20241202,143000,308343400,8690,8690,8690,8690,0
|
|
20241202,142900,308343400,8690,8700,8700,8690,154
|
|
20241202,142800,307005130,8720,8720,8720,8720,1
|
|
20241202,142700,306996410,8710,8710,8710,8710,1
|
|
20241202,142600,306987700,8720,8720,8720,8720,0
|
|
20241202,142500,306987700,8720,8720,8720,8720,0
|
|
20241202,142400,306987700,8720,8720,8720,8720,0
|
|
20241202,142300,306987700,8720,8720,8720,8720,0
|
|
20241202,142200,306987700,8720,8720,8720,8720,0
|
|
20241202,142100,306987700,8720,8720,8720,8720,0
|
|
20241202,142000,306987700,8720,8720,8720,8720,0
|
|
20241202,141900,306987700,8720,8720,8720,8720,3
|
|
20241202,141800,306961540,8730,8730,8730,8730,0
|
|
20241202,141700,306961540,8730,8730,8730,8730,0
|
|
20241202,141600,306961540,8730,8730,8730,8730,0
|
|
20241202,141500,306961540,8730,8690,8730,8690,3
|
|
20241202,141400,306935430,8690,8690,8690,8690,9
|
|
20241202,141300,306857220,8740,8740,8740,8740,1
|
|
20241202,141200,306848480,8740,8740,8740,8740,0
|
|
20241202,141100,306848480,8740,8740,8740,8740,0
|
|
20241202,141000,306848480,8740,8740,8740,8740,0
|
|
20241202,140900,306848480,8740,8720,8740,8720,16
|
|
20241202,140800,306708940,8720,8720,8720,8720,0
|
|
20241202,140700,306708940,8720,8720,8720,8720,0
|
|
20241202,140600,306708940,8720,8720,8720,8720,0
|
|
20241202,140500,306708940,8720,8720,8720,8720,0
|
|
20241202,140400,306708940,8720,8720,8720,8720,0
|
|
20241202,140300,306708940,8720,8710,8720,8670,11
|
|
20241202,140200,306613480,8720,8720,8720,8720,21
|
|
20241202,140100,306430360,8710,8710,8710,8710,0
|
|
20241202,140000,306430360,8710,8680,8710,8680,11
|
|
20241202,135900,306334580,8720,8720,8720,8720,0
|
|
20241202,135800,306334580,8720,8720,8720,8720,0
|
|
20241202,135700,306334580,8720,8720,8720,8720,0
|
|
20241202,135600,306334580,8720,8720,8720,8720,0
|
|
20241202,135500,306334580,8720,8710,8720,8710,100
|
|
20241202,135400,305462680,8720,8720,8720,8720,102
|
|
20241202,135300,304573240,8720,8720,8720,8720,0
|
|
20241202,135200,304573240,8720,8720,8720,8720,1
|
|
20241202,135100,304564520,8720,8720,8720,8720,0
|
|
20241202,135000,304564520,8720,8710,8720,8710,5
|
|
20241202,134900,304520950,8710,8710,8710,8710,0
|
|
20241202,134800,304520950,8710,8670,8710,8670,1202
|
|
20241202,134700,294062110,8670,8700,8700,8670,165
|
|
20241202,134600,292628560,8700,8680,8700,8680,629
|
|
20241202,134500,287165210,8680,8680,8680,8680,119
|
|
20241202,134400,286132290,8690,8690,8690,8690,10
|
|
20241202,134300,286045390,8690,8690,8690,8690,30
|
|
20241202,134200,285784690,8690,8690,8690,8690,0
|
|
20241202,134100,285784690,8690,8690,8690,8690,1
|
|
20241202,134000,285776000,8690,8690,8690,8690,0
|
|
20241202,133900,285776000,8690,8690,8690,8690,0
|
|
20241202,133800,285776000,8690,8690,8690,8690,20
|
|
20241202,133700,285602200,8690,8690,8690,8690,10
|
|
20241202,133600,285515300,8690,8690,8690,8690,0
|
|
20241202,133500,285515300,8690,8690,8690,8690,0
|
|
20241202,133400,285515300,8690,8690,8690,8690,75
|
|
20241202,133300,284863550,8690,8680,8690,8680,209
|
|
20241202,133200,283047590,8670,8660,8670,8660,495
|
|
20241202,133100,278759500,8660,8660,8660,8660,1
|
|
20241202,133000,278750840,8660,8660,8660,8660,4
|
|
20241202,132900,278716200,8660,8660,8660,8660,0
|
|
20241202,132800,278716200,8660,8660,8660,8660,4
|
|
20241202,132700,278681560,8660,8660,8660,8660,0
|
|
20241202,132600,278681560,8660,8660,8660,8660,0
|
|
20241202,132500,278681560,8660,8660,8660,8660,30
|
|
20241202,132400,278421760,8660,8620,8660,8620,9
|
|
20241202,132300,278344140,8620,8620,8620,8620,0
|
|
20241202,132200,278344140,8620,8640,8640,8610,1331
|
|
20241202,132100,266877920,8640,8640,8640,8640,31
|
|
20241202,132000,266610080,8680,8680,8680,8680,0
|
|
20241202,131900,266610080,8680,8680,8680,8680,0
|
|
20241202,131800,266610080,8680,8680,8680,8680,0
|
|
20241202,131700,266610080,8680,8680,8680,8680,0
|
|
20241202,131600,266610080,8680,8680,8680,8680,0
|
|
20241202,131500,266610080,8680,8680,8680,8680,0
|
|
20241202,131400,266610080,8680,8620,8680,8620,3
|
|
20241202,131300,266584160,8690,8690,8690,8690,0
|
|
20241202,131200,266584160,8690,8690,8690,8690,0
|
|
20241202,131100,266584160,8690,8690,8690,8690,0
|
|
20241202,131000,266584160,8690,8690,8690,8690,0
|
|
20241202,130900,266584160,8690,8690,8690,8690,0
|
|
20241202,130800,266584160,8690,8690,8690,8690,1
|
|
20241202,130700,266575470,8690,8690,8690,8690,1
|
|
20241202,130600,266566780,8660,8660,8660,8660,180
|
|
20241202,130500,265007980,8660,8660,8660,8660,108
|
|
20241202,130400,264072700,8660,8610,8660,8610,3
|
|
20241202,130300,264046820,8660,8660,8660,8660,0
|
|
20241202,130200,264046820,8660,8610,8660,8610,101
|
|
20241202,130100,263177160,8660,8660,8660,8660,200
|
|
20241202,130000,261445160,8660,8660,8660,8660,1
|
|
20241202,125900,261436500,8610,8610,8610,8610,0
|
|
20241202,125800,261436500,8610,8610,8610,8610,18
|
|
20241202,125700,261281520,8660,8660,8660,8660,1
|
|
20241202,125600,261272860,8600,8640,8660,8600,308
|
|
20241202,125500,258615480,8610,8610,8640,8610,235
|
|
20241202,125400,256590000,8610,8610,8610,8610,6
|
|
20241202,125300,256538340,8610,8610,8610,8610,5
|
|
20241202,125200,256495290,8620,8610,8630,8600,507
|
|
20241202,125100,252134940,8610,8600,8610,8600,4
|
|
20241202,125000,252100510,8640,8630,8640,8600,745
|
|
20241202,124900,245677070,8630,8640,8640,8630,81
|
|
20241202,124800,244977260,8640,8630,8640,8630,8
|
|
20241202,124700,244908200,8630,8630,8630,8630,146
|
|
20241202,124600,243648220,8630,8640,8640,8630,267
|
|
20241202,124500,241341600,8640,8640,8640,8640,6
|
|
20241202,124400,241289760,8640,8650,8650,8640,5
|
|
20241202,124300,241246550,8640,8650,8650,8640,644
|
|
20241202,124200,235675970,8660,8650,8660,8650,4
|
|
20241202,124100,235641350,8650,8670,8670,8650,635
|
|
20241202,124000,230142360,8670,8670,8670,8670,23
|
|
20241202,123900,229942950,8670,8670,8670,8670,0
|
|
20241202,123800,229942950,8670,8670,8670,8670,1
|
|
20241202,123700,229934280,8670,8670,8670,8670,81
|
|
20241202,123600,229232010,8700,8700,8700,8700,8
|
|
20241202,123500,229162410,8700,8700,8700,8700,3
|
|
20241202,123400,229136310,8700,8700,8700,8700,50
|
|
20241202,123300,228701310,8700,8700,8700,8700,0
|
|
20241202,123200,228701310,8700,8670,8700,8670,72
|
|
20241202,123100,228077040,8700,8700,8700,8700,18
|
|
20241202,123000,227920440,8700,8700,8700,8700,2
|
|
20241202,122900,227903040,8710,8710,8710,8710,2
|
|
20241202,122800,227885620,8710,8710,8710,8710,0
|
|
20241202,122700,227885620,8710,8710,8710,8710,0
|
|
20241202,122600,227885620,8710,8710,8710,8710,0
|
|
20241202,122500,227885620,8710,8710,8710,8710,0
|
|
20241202,122400,227885620,8710,8710,8710,8710,0
|
|
20241202,122300,227885620,8710,8710,8710,8710,0
|
|
20241202,122200,227885620,8710,8710,8710,8710,0
|
|
20241202,122100,227885620,8710,8710,8710,8710,0
|
|
20241202,122000,227885620,8710,8700,8710,8700,100
|
|
20241202,121900,227015610,8660,8660,8660,8660,0
|
|
20241202,121800,227015610,8660,8660,8660,8660,86
|
|
20241202,121700,226270850,8660,8660,8660,8660,0
|
|
20241202,121600,226270850,8660,8710,8710,8660,4
|
|
20241202,121500,226236160,8670,8670,8670,8670,5
|
|
20241202,121400,226192810,8710,8710,8710,8710,0
|
|
20241202,121300,226192810,8710,8710,8710,8680,312
|
|
20241202,121200,223475730,8710,8710,8710,8710,1
|
|
20241202,121100,223467020,8720,8720,8720,8720,0
|
|
20241202,121000,223467020,8720,8720,8720,8720,0
|
|
20241202,120900,223467020,8720,8670,8720,8670,123
|
|
20241202,120800,222400560,8670,8670,8670,8670,0
|
|
20241202,120700,222400560,8670,8680,8680,8670,348
|
|
20241202,120600,219382850,8680,8670,8680,8670,77
|
|
20241202,120500,218715210,8680,8680,8680,8680,7
|
|
20241202,120400,218654450,8720,8720,8720,8720,0
|
|
20241202,120300,218654450,8720,8720,8720,8720,0
|
|
20241202,120200,218654450,8720,8720,8720,8700,108
|
|
20241202,120100,217714430,8720,8720,8720,8720,53
|
|
20241202,120000,217252270,8720,8680,8720,8680,51
|
|
20241202,115900,216809550,8720,8720,8720,8720,0
|
|
20241202,115800,216809550,8720,8720,8720,8720,0
|
|
20241202,115700,216809550,8720,8720,8720,8720,1
|
|
20241202,115600,216800830,8700,8700,8700,8700,1
|
|
20241202,115500,216792130,8720,8720,8720,8720,1
|
|
20241202,115400,216783410,8720,8720,8720,8720,0
|
|
20241202,115300,216783410,8720,8720,8720,8720,0
|
|
20241202,115200,216783410,8720,8720,8720,8680,130
|
|
20241202,115100,215654930,8690,8690,8690,8690,633
|
|
20241202,115000,210154160,8720,8720,8720,8720,0
|
|
20241202,114900,210154160,8720,8700,8720,8690,359
|
|
20241202,114800,207031180,8710,8700,8710,8700,8
|
|
20241202,114700,206961570,8690,8690,8690,8690,0
|
|
20241202,114600,206961570,8690,8690,8690,8690,0
|
|
20241202,114500,206961570,8690,8690,8690,8690,0
|
|
20241202,114400,206961570,8690,8690,8690,8690,107
|
|
20241202,114300,206031740,8690,8690,8690,8690,0
|
|
20241202,114200,206031740,8690,8700,8700,8690,345
|
|
20241202,114100,203032590,8710,8710,8710,8710,1
|
|
20241202,114000,203023880,8700,8700,8700,8700,0
|
|
20241202,113900,203023880,8700,8710,8710,8700,210
|
|
20241202,113800,201196080,8720,8720,8720,8720,0
|
|
20241202,113700,201196080,8720,8720,8720,8720,0
|
|
20241202,113600,201196080,8720,8710,8720,8710,37
|
|
20241202,113500,200873800,8720,8720,8720,8720,0
|
|
20241202,113400,200873800,8720,8720,8720,8720,0
|
|
20241202,113300,200873800,8720,8720,8720,8720,100
|
|
20241202,113200,200001800,8720,8720,8720,8720,1
|
|
20241202,113100,199993080,8700,8720,8720,8700,10
|
|
20241202,113000,199905980,8720,8720,8720,8720,0
|
|
20241202,112900,199905980,8720,8720,8720,8720,0
|
|
20241202,112800,199905980,8720,8720,8720,8720,31
|
|
20241202,112700,199635660,8730,8730,8730,8730,1
|
|
20241202,112600,199626930,8700,8700,8700,8700,47
|
|
20241202,112500,199218030,8730,8730,8730,8730,0
|
|
20241202,112400,199218030,8730,8730,8730,8730,25
|
|
20241202,112300,198999780,8730,8730,8730,8730,0
|
|
20241202,112200,198999780,8730,8720,8730,8720,69
|
|
20241202,112100,198397490,8730,8730,8730,8730,0
|
|
20241202,112000,198397490,8730,8730,8730,8730,0
|
|
20241202,111900,198397490,8730,8730,8730,8730,0
|
|
20241202,111800,198397490,8730,8730,8730,8730,0
|
|
20241202,111700,198397490,8730,8730,8730,8730,0
|
|
20241202,111600,198397490,8730,8700,8730,8700,6
|
|
20241202,111500,198345260,8700,8700,8700,8700,100
|
|
20241202,111400,197475260,8750,8750,8750,8750,0
|
|
20241202,111300,197475260,8750,8750,8750,8750,0
|
|
20241202,111200,197475260,8750,8750,8750,8750,0
|
|
20241202,111100,197475260,8750,8750,8750,8750,1
|
|
20241202,111000,197466510,8700,8700,8700,8700,50
|
|
20241202,110900,197031510,8750,8750,8750,8750,1
|
|
20241202,110800,197022760,8700,8750,8750,8700,11
|
|
20241202,110700,196927010,8750,8750,8750,8750,0
|
|
20241202,110600,196927010,8750,8750,8750,8750,2
|
|
20241202,110500,196909510,8750,8750,8750,8750,0
|
|
20241202,110400,196909510,8750,8750,8750,8750,0
|
|
20241202,110300,196909510,8750,8750,8750,8750,0
|
|
20241202,110200,196909510,8750,8750,8750,8750,3
|
|
20241202,110100,196883260,8770,8770,8770,8770,0
|
|
20241202,110000,196883260,8770,8770,8770,8770,0
|
|
20241202,105900,196883260,8770,8770,8770,8770,0
|
|
20241202,105800,196883260,8770,8700,8770,8690,290
|
|
20241202,105700,194362010,8770,8770,8770,8770,1
|
|
20241202,105600,194353240,8700,8700,8700,8700,0
|
|
20241202,105500,194353240,8700,8770,8770,8700,542
|
|
20241202,105400,189634950,8810,8810,8810,8810,0
|
|
20241202,105300,189634950,8810,8810,8810,8810,0
|
|
20241202,105200,189634950,8810,8810,8810,8810,0
|
|
20241202,105100,189634950,8810,8810,8810,8810,0
|
|
20241202,105000,189634950,8810,8810,8810,8810,0
|
|
20241202,104900,189634950,8810,8720,8810,8720,11
|
|
20241202,104800,189538490,8720,8720,8720,8720,1
|
|
20241202,104700,189529770,8700,8700,8700,8700,0
|
|
20241202,104600,189529770,8700,8700,8700,8700,2
|
|
20241202,104500,189512370,8720,8720,8740,8720,197
|
|
20241202,104400,187792740,8730,8730,8730,8730,20
|
|
20241202,104300,187618140,8720,8720,8720,8720,1
|
|
20241202,104200,187609420,8820,8670,8820,8670,12
|
|
20241202,104100,187504330,8720,8760,8760,8680,458
|
|
20241202,104000,183499130,8850,8850,8850,8850,0
|
|
20241202,103900,183499130,8850,8850,8850,8850,4
|
|
20241202,103800,183463730,8850,8850,8850,8850,1
|
|
20241202,103700,183454880,8840,8750,8840,8750,44
|
|
20241202,103600,183067900,8850,8730,8860,8730,272
|
|
20241202,103500,180678000,8800,8730,8800,8730,272
|
|
20241202,103400,178296780,8730,8730,8730,8730,229
|
|
20241202,103300,176297610,8730,8680,8730,8680,159
|
|
20241202,103200,174914500,8680,8680,8680,8660,42
|
|
20241202,103100,174549960,8700,8700,8700,8700,73
|
|
20241202,103000,173914860,8660,8660,8670,8660,33
|
|
20241202,102900,173629050,8660,8660,8660,8660,0
|
|
20241202,102800,173629050,8660,8670,8670,8660,48
|
|
20241202,102700,173213240,8670,8670,8670,8670,2
|
|
20241202,102600,173195900,8660,8660,8660,8660,168
|
|
20241202,102500,171741020,8670,8660,8670,8660,109
|
|
20241202,102400,170796960,8670,8670,8670,8670,55
|
|
20241202,102300,170320110,8670,8670,8670,8670,0
|
|
20241202,102200,170320110,8670,8670,8670,8670,0
|
|
20241202,102100,170320110,8670,8670,8670,8670,34
|
|
20241202,102000,170025330,8670,8680,8680,8670,8
|
|
20241202,101900,169955950,8700,8700,8700,8700,0
|
|
20241202,101800,169955950,8700,8700,8700,8700,8
|
|
20241202,101700,169886350,8700,8700,8700,8700,1
|
|
20241202,101600,169877650,8660,8660,8660,8660,40
|
|
20241202,101500,169531250,8660,8660,8660,8660,0
|
|
20241202,101400,169531250,8660,8660,8660,8660,0
|
|
20241202,101300,169531250,8660,8660,8660,8660,393
|
|
20241202,101200,166127870,8670,8680,8690,8670,715
|
|
20241202,101100,159925760,8680,8700,8700,8680,203
|
|
20241202,101000,158162510,8700,8700,8700,8700,20
|
|
20241202,100900,157988510,8700,8700,8700,8700,1
|
|
20241202,100800,157979810,8670,8670,8670,8670,100
|
|
20241202,100700,157112810,8680,8680,8680,8680,377
|
|
20241202,100600,153840450,8680,8700,8700,8680,2
|
|
20241202,100500,153823070,8700,8700,8700,8700,1
|
|
20241202,100400,153814370,8700,8700,8700,8700,80
|
|
20241202,100300,153118370,8710,8710,8710,8710,101
|
|
20241202,100200,152238660,8710,8710,8710,8710,0
|
|
20241202,100100,152238660,8710,8710,8710,8710,31
|
|
20241202,100000,151968650,8690,8690,8690,8690,352
|
|
20241202,095900,148909770,8690,8690,8690,8690,0
|
|
20241202,095800,148909770,8690,8700,8710,8690,744
|
|
20241202,095700,142433150,8700,8710,8710,8690,780
|
|
20241202,095600,135647840,8710,8710,8710,8710,2
|
|
20241202,095500,135630420,8710,8710,8710,8710,67
|
|
20241202,095400,135046850,8710,8710,8730,8710,93
|
|
20241202,095300,134236800,8710,8730,8730,8710,155
|
|
20241202,095200,132886310,8730,8710,8730,8710,3
|
|
20241202,095100,132860150,8700,8700,8700,8690,135
|
|
20241202,095000,131685660,8700,8700,8700,8700,367
|
|
20241202,094900,128492760,8700,8690,8700,8690,101
|
|
20241202,094800,127614270,8690,8690,8690,8690,400
|
|
20241202,094700,124138270,8690,8690,8690,8690,100
|
|
20241202,094600,123269270,8700,8730,8730,8690,101
|
|
20241202,094500,122391040,8740,8760,8760,8690,216
|
|
20241202,094400,120513670,8760,8760,8760,8690,3121
|
|
20241202,094300,93341430,8760,8760,8760,8760,6
|
|
20241202,094200,93288870,8760,8740,8760,8740,35
|
|
20241202,094100,92982760,8720,8720,8720,8720,0
|
|
20241202,094000,92982760,8720,8720,8720,8720,50
|
|
20241202,093900,92546760,8720,8750,8750,8720,2
|
|
20241202,093800,92529290,8750,8760,8760,8750,1542
|
|
20241202,093700,79034530,8780,8780,8780,8780,10
|
|
20241202,093600,78946730,8780,8780,8780,8780,50
|
|
20241202,093500,78507730,8780,8780,8780,8780,0
|
|
20241202,093400,78507730,8780,8790,8790,8780,50
|
|
20241202,093300,78068630,8770,8790,8790,8770,435
|
|
20241202,093200,74252500,8790,8780,8790,8780,315
|
|
20241202,093100,71485090,8790,8790,8790,8790,116
|
|
20241202,093000,70465450,8790,8790,8790,8790,0
|
|
20241202,092900,70465450,8790,8790,8790,8790,4
|
|
20241202,092800,70430290,8790,8800,8800,8790,15
|
|
20241202,092700,70298430,8790,8790,8790,8790,0
|
|
20241202,092600,70298430,8790,8800,8800,8790,277
|
|
20241202,092500,67862950,8800,8850,8850,8800,62
|
|
20241202,092400,67316770,8850,8840,8850,8840,500
|
|
20241202,092300,62892220,8850,8850,8850,8850,0
|
|
20241202,092200,62892220,8850,8850,8850,8850,0
|
|
20241202,092100,62892220,8850,8860,8860,8800,606
|
|
20241202,092000,57543640,8850,8840,8850,8840,128
|
|
20241202,091900,56410860,8850,8850,8850,8850,12
|
|
20241202,091800,56304660,8850,8850,8850,8850,233
|
|
20241202,091700,54242610,8850,8860,8880,8850,531
|
|
20241202,091600,49540130,8880,8870,8930,8870,69
|
|
20241202,091500,48927440,8940,8880,8940,8860,80
|
|
20241202,091400,48214700,8940,8860,8940,8860,61
|
|
20241202,091300,47674160,8860,8860,8860,8860,38
|
|
20241202,091200,47337480,8950,8870,8950,8860,586
|
|
20241202,091100,42144290,8970,8920,8970,8920,301
|
|
20241202,091000,39459320,8970,8920,8970,8920,83
|
|
20241202,090900,38718910,8880,8880,8880,8880,0
|
|
20241202,090800,38718910,8880,8880,8880,8880,100
|
|
20241202,090700,37830910,8880,8890,8890,8860,1786
|
|
20241202,090600,21993060,8880,8880,8880,8880,362
|
|
20241202,090500,18778500,8890,8890,8890,8890,137
|
|
20241202,090400,17560570,8890,8890,8890,8890,121
|
|
20241202,090300,16484880,9030,8890,9030,8890,109
|
|
20241202,090200,15515730,8930,8930,8930,8930,22
|
|
20241202,090100,15319270,9100,8920,9100,8860,429
|
|
20241202,090000,11491700,8860,8860,8870,8860,1297
|