767 lines
37 KiB
CSV
767 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,214400,1681986120,9640,9640,9640,9640,1397
|
|
20241219,214300,1681986120,9640,9640,9640,9640,0
|
|
20241219,214200,1681986120,9640,9640,9640,9640,0
|
|
20241219,214100,1681986120,9640,9640,9640,9640,0
|
|
20241219,214000,1681986120,9640,9640,9640,9640,0
|
|
20241219,213900,1681986120,9640,9640,9640,9640,0
|
|
20241219,213800,1681986120,9640,9640,9640,9640,0
|
|
20241219,213700,1681986120,9640,9640,9640,9640,0
|
|
20241219,213600,1681986120,9640,9640,9640,9640,0
|
|
20241219,213500,1681986120,9640,9640,9640,9640,0
|
|
20241219,213400,1681986120,9640,9640,9640,9640,0
|
|
20241219,213300,1681986120,9640,9640,9640,9640,0
|
|
20241219,213200,1681986120,9640,9640,9640,9640,0
|
|
20241219,213100,1681986120,9640,9640,9640,9640,0
|
|
20241219,213000,1681986120,9640,9640,9640,9640,0
|
|
20241219,212900,1681986120,9640,9640,9640,9640,0
|
|
20241219,212800,1681986120,9640,9640,9640,9640,0
|
|
20241219,212700,1681986120,9640,9640,9640,9640,0
|
|
20241219,212600,1681986120,9640,9640,9640,9640,0
|
|
20241219,212500,1681986120,9640,9640,9640,9640,0
|
|
20241219,212400,1681986120,9640,9640,9640,9640,0
|
|
20241219,212300,1681986120,9640,9640,9640,9640,0
|
|
20241219,212200,1681986120,9640,9640,9640,9640,0
|
|
20241219,212100,1681986120,9640,9640,9640,9640,0
|
|
20241219,212000,1681986120,9640,9640,9640,9640,0
|
|
20241219,211900,1681986120,9640,9640,9640,9640,0
|
|
20241219,211800,1681986120,9640,9640,9640,9640,0
|
|
20241219,211700,1681986120,9640,9640,9640,9640,0
|
|
20241219,211600,1681986120,9640,9640,9640,9640,0
|
|
20241219,211500,1681986120,9640,9640,9640,9640,0
|
|
20241219,211400,1681986120,9640,9640,9640,9640,1397
|
|
20241219,211300,1681986120,9640,9640,9640,9640,0
|
|
20241219,211200,1681986120,9640,9640,9640,9640,0
|
|
20241219,211100,1681986120,9640,9640,9640,9640,0
|
|
20241219,211000,1681986120,9640,9640,9640,9640,0
|
|
20241219,210900,1681986120,9640,9640,9640,9640,0
|
|
20241219,210800,1681986120,9640,9640,9640,9640,0
|
|
20241219,210700,1681986120,9640,9640,9640,9640,0
|
|
20241219,210600,1681986120,9640,9640,9640,9640,0
|
|
20241219,210500,1681986120,9640,9640,9640,9640,0
|
|
20241219,210400,1681986120,9640,9640,9640,9640,0
|
|
20241219,210300,1681986120,9640,9640,9640,9640,0
|
|
20241219,210200,1681986120,9640,9640,9640,9640,0
|
|
20241219,210100,1681986120,9640,9640,9640,9640,0
|
|
20241219,210000,1681986120,9640,9640,9640,9640,0
|
|
20241219,205900,1681986120,9640,9640,9640,9640,0
|
|
20241219,205800,1681986120,9640,9640,9640,9640,0
|
|
20241219,205700,1681986120,9640,9640,9640,9640,0
|
|
20241219,205600,1681986120,9640,9640,9640,9640,0
|
|
20241219,205500,1681986120,9640,9640,9640,9640,0
|
|
20241219,205400,1681986120,9640,9640,9640,9640,0
|
|
20241219,205300,1681986120,9640,9640,9640,9640,0
|
|
20241219,205200,1681986120,9640,9640,9640,9640,0
|
|
20241219,205100,1681986120,9640,9640,9640,9640,0
|
|
20241219,205000,1681986120,9640,9640,9640,9640,0
|
|
20241219,204900,1681986120,9640,9640,9640,9640,0
|
|
20241219,204800,1681986120,9640,9640,9640,9640,0
|
|
20241219,204700,1681986120,9640,9640,9640,9640,0
|
|
20241219,204600,1681986120,9640,9640,9640,9640,0
|
|
20241219,204500,1681986120,9640,9640,9640,9640,0
|
|
20241219,204400,1681986120,9640,9640,9640,9640,1397
|
|
20241219,204300,1681986120,9640,9640,9640,9640,0
|
|
20241219,204200,1681986120,9640,9640,9640,9640,0
|
|
20241219,204100,1681986120,9640,9640,9640,9640,0
|
|
20241219,204000,1681986120,9640,9640,9640,9640,0
|
|
20241219,203900,1681986120,9640,9640,9640,9640,0
|
|
20241219,203800,1681986120,9640,9640,9640,9640,0
|
|
20241219,203700,1681986120,9640,9640,9640,9640,0
|
|
20241219,203600,1681986120,9640,9640,9640,9640,0
|
|
20241219,203500,1681986120,9640,9640,9640,9640,0
|
|
20241219,203400,1681986120,9640,9640,9640,9640,0
|
|
20241219,203300,1681986120,9640,9640,9640,9640,0
|
|
20241219,203200,1681986120,9640,9640,9640,9640,0
|
|
20241219,203100,1681986120,9640,9640,9640,9640,0
|
|
20241219,203000,1681986120,9640,9640,9640,9640,0
|
|
20241219,202900,1681986120,9640,9640,9640,9640,0
|
|
20241219,202800,1681986120,9640,9640,9640,9640,0
|
|
20241219,202700,1681986120,9640,9640,9640,9640,0
|
|
20241219,202600,1681986120,9640,9640,9640,9640,0
|
|
20241219,202500,1681986120,9640,9640,9640,9640,0
|
|
20241219,202400,1681986120,9640,9640,9640,9640,0
|
|
20241219,202300,1681986120,9640,9640,9640,9640,0
|
|
20241219,202200,1681986120,9640,9640,9640,9640,0
|
|
20241219,202100,1681986120,9640,9640,9640,9640,0
|
|
20241219,202000,1681986120,9640,9640,9640,9640,0
|
|
20241219,201900,1681986120,9640,9640,9640,9640,0
|
|
20241219,201800,1681986120,9640,9640,9640,9640,0
|
|
20241219,201700,1681986120,9640,9640,9640,9640,0
|
|
20241219,201600,1681986120,9640,9640,9640,9640,0
|
|
20241219,201500,1681986120,9640,9640,9640,9640,0
|
|
20241219,201400,1681986120,9640,9640,9640,9640,1397
|
|
20241219,201300,1681986120,9640,9640,9640,9640,0
|
|
20241219,201200,1681986120,9640,9640,9640,9640,0
|
|
20241219,201100,1681986120,9640,9640,9640,9640,0
|
|
20241219,201000,1681986120,9640,9640,9640,9640,0
|
|
20241219,200900,1681986120,9640,9640,9640,9640,0
|
|
20241219,200800,1681986120,9640,9640,9640,9640,0
|
|
20241219,200700,1681986120,9640,9640,9640,9640,0
|
|
20241219,200600,1681986120,9640,9640,9640,9640,0
|
|
20241219,200500,1681986120,9640,9640,9640,9640,0
|
|
20241219,200400,1681986120,9640,9640,9640,9640,0
|
|
20241219,200300,1681986120,9640,9640,9640,9640,0
|
|
20241219,200200,1681986120,9640,9640,9640,9640,0
|
|
20241219,200100,1681986120,9640,9640,9640,9640,0
|
|
20241219,200000,1681986120,9640,9640,9640,9640,0
|
|
20241219,195900,1681986120,9640,9640,9640,9640,0
|
|
20241219,195800,1681986120,9640,9640,9640,9640,0
|
|
20241219,195700,1681986120,9640,9640,9640,9640,0
|
|
20241219,195600,1681986120,9640,9640,9640,9640,0
|
|
20241219,195500,1681986120,9640,9640,9640,9640,0
|
|
20241219,195400,1681986120,9640,9640,9640,9640,0
|
|
20241219,195300,1681986120,9640,9640,9640,9640,0
|
|
20241219,195200,1681986120,9640,9640,9640,9640,0
|
|
20241219,195100,1681986120,9640,9640,9640,9640,0
|
|
20241219,195000,1681986120,9640,9640,9640,9640,0
|
|
20241219,194900,1681986120,9640,9640,9640,9640,0
|
|
20241219,194800,1681986120,9640,9640,9640,9640,0
|
|
20241219,194700,1681986120,9640,9640,9640,9640,0
|
|
20241219,194600,1681986120,9640,9640,9640,9640,0
|
|
20241219,194500,1681986120,9640,9640,9640,9640,0
|
|
20241219,194400,1681986120,9640,9640,9640,9640,1397
|
|
20241219,194300,1681986120,9640,9640,9640,9640,0
|
|
20241219,194200,1681986120,9640,9640,9640,9640,0
|
|
20241219,194100,1681986120,9640,9640,9640,9640,0
|
|
20241219,194000,1681986120,9640,9640,9640,9640,0
|
|
20241219,193900,1681986120,9640,9640,9640,9640,0
|
|
20241219,193800,1681986120,9640,9640,9640,9640,0
|
|
20241219,193700,1681986120,9640,9640,9640,9640,0
|
|
20241219,193600,1681986120,9640,9640,9640,9640,0
|
|
20241219,193500,1681986120,9640,9640,9640,9640,0
|
|
20241219,193400,1681986120,9640,9640,9640,9640,0
|
|
20241219,193300,1681986120,9640,9640,9640,9640,0
|
|
20241219,193200,1681986120,9640,9640,9640,9640,0
|
|
20241219,193100,1681986120,9640,9640,9640,9640,0
|
|
20241219,193000,1681986120,9640,9640,9640,9640,0
|
|
20241219,192900,1681986120,9640,9640,9640,9640,0
|
|
20241219,192800,1681986120,9640,9640,9640,9640,0
|
|
20241219,192700,1681986120,9640,9640,9640,9640,0
|
|
20241219,192600,1681986120,9640,9640,9640,9640,0
|
|
20241219,192500,1681986120,9640,9640,9640,9640,0
|
|
20241219,192400,1681986120,9640,9640,9640,9640,0
|
|
20241219,192300,1681986120,9640,9640,9640,9640,0
|
|
20241219,192200,1681986120,9640,9640,9640,9640,0
|
|
20241219,192100,1681986120,9640,9640,9640,9640,0
|
|
20241219,192000,1681986120,9640,9640,9640,9640,0
|
|
20241219,191900,1681986120,9640,9640,9640,9640,0
|
|
20241219,191800,1681986120,9640,9640,9640,9640,0
|
|
20241219,191700,1681986120,9640,9640,9640,9640,0
|
|
20241219,191600,1681986120,9640,9640,9640,9640,0
|
|
20241219,191500,1681986120,9640,9640,9640,9640,0
|
|
20241219,191400,1681986120,9640,9640,9640,9640,1397
|
|
20241219,191300,1681986120,9640,9640,9640,9640,0
|
|
20241219,191200,1681986120,9640,9640,9640,9640,0
|
|
20241219,191100,1681986120,9640,9640,9640,9640,0
|
|
20241219,191000,1681986120,9640,9640,9640,9640,0
|
|
20241219,190900,1681986120,9640,9640,9640,9640,0
|
|
20241219,190800,1681986120,9640,9640,9640,9640,0
|
|
20241219,190700,1681986120,9640,9640,9640,9640,0
|
|
20241219,190600,1681986120,9640,9640,9640,9640,0
|
|
20241219,190500,1681986120,9640,9640,9640,9640,0
|
|
20241219,190400,1681986120,9640,9640,9640,9640,0
|
|
20241219,190300,1681986120,9640,9640,9640,9640,0
|
|
20241219,190200,1681986120,9640,9640,9640,9640,0
|
|
20241219,190100,1681986120,9640,9640,9640,9640,0
|
|
20241219,190000,1681986120,9640,9640,9640,9640,0
|
|
20241219,185900,1681986120,9640,9640,9640,9640,0
|
|
20241219,185800,1681986120,9640,9640,9640,9640,0
|
|
20241219,185700,1681986120,9640,9640,9640,9640,0
|
|
20241219,185600,1681986120,9640,9640,9640,9640,0
|
|
20241219,185500,1681986120,9640,9640,9640,9640,0
|
|
20241219,185400,1681986120,9640,9640,9640,9640,0
|
|
20241219,185300,1681986120,9640,9640,9640,9640,0
|
|
20241219,185200,1681986120,9640,9640,9640,9640,0
|
|
20241219,185100,1681986120,9640,9640,9640,9640,0
|
|
20241219,185000,1681986120,9640,9640,9640,9640,0
|
|
20241219,184900,1681986120,9640,9640,9640,9640,0
|
|
20241219,184800,1681986120,9640,9640,9640,9640,0
|
|
20241219,184700,1681986120,9640,9640,9640,9640,0
|
|
20241219,184600,1681986120,9640,9640,9640,9640,0
|
|
20241219,184500,1681986120,9640,9640,9640,9640,0
|
|
20241219,184400,1681986120,9640,9640,9640,9640,1397
|
|
20241219,184300,1681986120,9640,9640,9640,9640,0
|
|
20241219,184200,1681986120,9640,9640,9640,9640,0
|
|
20241219,184100,1681986120,9640,9640,9640,9640,0
|
|
20241219,184000,1681986120,9640,9640,9640,9640,0
|
|
20241219,183900,1681986120,9640,9640,9640,9640,0
|
|
20241219,183800,1681986120,9640,9640,9640,9640,0
|
|
20241219,183700,1681986120,9640,9640,9640,9640,0
|
|
20241219,183600,1681986120,9640,9640,9640,9640,0
|
|
20241219,183500,1681986120,9640,9640,9640,9640,0
|
|
20241219,183400,1681986120,9640,9640,9640,9640,0
|
|
20241219,183300,1681986120,9640,9640,9640,9640,0
|
|
20241219,183200,1681986120,9640,9640,9640,9640,0
|
|
20241219,183100,1681986120,9640,9640,9640,9640,0
|
|
20241219,183000,1681986120,9640,9640,9640,9640,0
|
|
20241219,182900,1681986120,9640,9640,9640,9640,0
|
|
20241219,182800,1681986120,9640,9640,9640,9640,0
|
|
20241219,182700,1681986120,9640,9640,9640,9640,0
|
|
20241219,182600,1681986120,9640,9640,9640,9640,0
|
|
20241219,182500,1681986120,9640,9640,9640,9640,0
|
|
20241219,182400,1681986120,9640,9640,9640,9640,0
|
|
20241219,182300,1681986120,9640,9640,9640,9640,0
|
|
20241219,182200,1681986120,9640,9640,9640,9640,0
|
|
20241219,182100,1681986120,9640,9640,9640,9640,0
|
|
20241219,182000,1681986120,9640,9640,9640,9640,0
|
|
20241219,181900,1681986120,9640,9640,9640,9640,0
|
|
20241219,181800,1681986120,9640,9640,9640,9640,0
|
|
20241219,181700,1681986120,9640,9640,9640,9640,0
|
|
20241219,181600,1681986120,9640,9640,9640,9640,0
|
|
20241219,181500,1681986120,9640,9640,9640,9640,0
|
|
20241219,181400,1681986120,9640,9640,9640,9640,1397
|
|
20241219,181300,1681986120,9640,9640,9640,9640,0
|
|
20241219,181200,1681986120,9640,9640,9640,9640,0
|
|
20241219,181100,1681986120,9640,9640,9640,9640,0
|
|
20241219,181000,1681986120,9640,9640,9640,9640,0
|
|
20241219,180900,1681986120,9640,9640,9640,9640,0
|
|
20241219,180800,1681986120,9640,9640,9640,9640,0
|
|
20241219,180700,1681986120,9640,9640,9640,9640,0
|
|
20241219,180600,1681986120,9640,9640,9640,9640,0
|
|
20241219,180500,1681986120,9640,9640,9640,9640,0
|
|
20241219,180400,1681986120,9640,9640,9640,9640,0
|
|
20241219,180300,1681986120,9640,9640,9640,9640,0
|
|
20241219,180200,1681986120,9640,9640,9640,9640,0
|
|
20241219,180100,1681986120,9640,9640,9640,9640,0
|
|
20241219,180000,1681986120,9640,9640,9640,9640,0
|
|
20241219,175900,1681986120,9640,9640,9640,9640,0
|
|
20241219,175800,1681986120,9640,9640,9640,9640,0
|
|
20241219,175700,1681986120,9640,9640,9640,9640,0
|
|
20241219,175600,1681986120,9640,9640,9640,9640,0
|
|
20241219,175500,1681986120,9640,9640,9640,9640,0
|
|
20241219,175400,1681986120,9640,9640,9640,9640,0
|
|
20241219,175300,1681986120,9640,9640,9640,9640,0
|
|
20241219,175200,1681986120,9640,9640,9640,9640,0
|
|
20241219,175100,1681986120,9640,9640,9640,9640,0
|
|
20241219,175000,1681986120,9640,9640,9640,9640,0
|
|
20241219,174900,1681986120,9640,9640,9640,9640,0
|
|
20241219,174800,1681986120,9640,9640,9640,9640,0
|
|
20241219,174700,1681986120,9640,9640,9640,9640,0
|
|
20241219,174600,1681986120,9640,9640,9640,9640,0
|
|
20241219,174500,1681986120,9640,9640,9640,9640,0
|
|
20241219,174400,1681986120,9640,9640,9640,9640,1397
|
|
20241219,174300,1681986120,9640,9640,9640,9640,0
|
|
20241219,174200,1681986120,9640,9640,9640,9640,0
|
|
20241219,174100,1681986120,9640,9640,9640,9640,0
|
|
20241219,174000,1681986120,9640,9640,9640,9640,0
|
|
20241219,173900,1681986120,9640,9640,9640,9640,0
|
|
20241219,173800,1681986120,9640,9640,9640,9640,0
|
|
20241219,173700,1681986120,9640,9640,9640,9640,0
|
|
20241219,173600,1681986120,9640,9640,9640,9640,0
|
|
20241219,173500,1681986120,9640,9640,9640,9640,0
|
|
20241219,173400,1681986120,9640,9640,9640,9640,0
|
|
20241219,173300,1681986120,9640,9640,9640,9640,0
|
|
20241219,173200,1681986120,9640,9640,9640,9640,0
|
|
20241219,173100,1681986120,9640,9640,9640,9640,0
|
|
20241219,173000,1681986120,9640,9640,9640,9640,0
|
|
20241219,172900,1681986120,9640,9640,9640,9640,0
|
|
20241219,172800,1681986120,9640,9640,9640,9640,0
|
|
20241219,172700,1681986120,9640,9640,9640,9640,0
|
|
20241219,172600,1681986120,9640,9640,9640,9640,0
|
|
20241219,172500,1681986120,9640,9640,9640,9640,0
|
|
20241219,172400,1681986120,9640,9640,9640,9640,0
|
|
20241219,172300,1681986120,9640,9640,9640,9640,0
|
|
20241219,172200,1681986120,9640,9640,9640,9640,0
|
|
20241219,172100,1681986120,9640,9640,9640,9640,0
|
|
20241219,172000,1681986120,9640,9640,9640,9640,0
|
|
20241219,171900,1681986120,9640,9640,9640,9640,0
|
|
20241219,171800,1681986120,9640,9640,9640,9640,0
|
|
20241219,171700,1681986120,9640,9640,9640,9640,0
|
|
20241219,171600,1681986120,9640,9640,9640,9640,0
|
|
20241219,171500,1681986120,9640,9640,9640,9640,0
|
|
20241219,171400,1681986120,9640,9640,9640,9640,1397
|
|
20241219,171300,1681986120,9640,9640,9640,9640,0
|
|
20241219,171200,1681986120,9640,9640,9640,9640,0
|
|
20241219,171100,1681986120,9640,9640,9640,9640,0
|
|
20241219,171000,1681986120,9640,9640,9640,9640,0
|
|
20241219,170900,1681986120,9640,9640,9640,9640,0
|
|
20241219,170800,1681986120,9640,9640,9640,9640,0
|
|
20241219,170700,1681986120,9640,9640,9640,9640,0
|
|
20241219,170600,1681986120,9640,9640,9640,9640,0
|
|
20241219,170500,1681986120,9640,9640,9640,9640,0
|
|
20241219,170400,1681986120,9640,9640,9640,9640,0
|
|
20241219,170300,1681986120,9640,9640,9640,9640,0
|
|
20241219,170200,1681986120,9640,9640,9640,9640,0
|
|
20241219,170100,1681986120,9640,9640,9640,9640,0
|
|
20241219,170000,1681986120,9640,9640,9640,9640,0
|
|
20241219,165900,1681986120,9640,9640,9640,9640,0
|
|
20241219,165800,1681986120,9640,9640,9640,9640,0
|
|
20241219,165700,1681986120,9640,9640,9640,9640,0
|
|
20241219,165600,1681986120,9640,9640,9640,9640,0
|
|
20241219,165500,1681986120,9640,9640,9640,9640,0
|
|
20241219,165400,1681986120,9640,9640,9640,9640,0
|
|
20241219,165300,1681986120,9640,9640,9640,9640,0
|
|
20241219,165200,1681986120,9640,9640,9640,9640,0
|
|
20241219,165100,1681986120,9640,9640,9640,9640,0
|
|
20241219,165000,1681986120,9640,9640,9640,9640,0
|
|
20241219,164900,1681986120,9640,9640,9640,9640,0
|
|
20241219,164800,1681986120,9640,9640,9640,9640,0
|
|
20241219,164700,1681986120,9640,9640,9640,9640,0
|
|
20241219,164600,1681986120,9640,9640,9640,9640,0
|
|
20241219,164500,1681986120,9640,9640,9640,9640,0
|
|
20241219,164400,1681986120,9640,9640,9640,9640,1397
|
|
20241219,164300,1681986120,9640,9640,9640,9640,0
|
|
20241219,164200,1681986120,9640,9640,9640,9640,0
|
|
20241219,164100,1681986120,9640,9640,9640,9640,0
|
|
20241219,164000,1681986120,9640,9640,9640,9640,0
|
|
20241219,163900,1681986120,9640,9640,9640,9640,0
|
|
20241219,163800,1681986120,9640,9640,9640,9640,0
|
|
20241219,163700,1681986120,9640,9640,9640,9640,0
|
|
20241219,163600,1681986120,9640,9640,9640,9640,0
|
|
20241219,163500,1681986120,9640,9640,9640,9640,0
|
|
20241219,163400,1681986120,9640,9640,9640,9640,0
|
|
20241219,163300,1681986120,9640,9640,9640,9640,0
|
|
20241219,163200,1681986120,9640,9640,9640,9640,0
|
|
20241219,163100,1681986120,9640,9640,9640,9640,0
|
|
20241219,163000,1681986120,9640,9640,9640,9640,0
|
|
20241219,162900,1681986120,9640,9640,9640,9640,0
|
|
20241219,162800,1681986120,9640,9640,9640,9640,0
|
|
20241219,162700,1681986120,9640,9640,9640,9640,0
|
|
20241219,162600,1681986120,9640,9640,9640,9640,0
|
|
20241219,162500,1681986120,9640,9640,9640,9640,0
|
|
20241219,162400,1681986120,9640,9640,9640,9640,0
|
|
20241219,162300,1681986120,9640,9640,9640,9640,0
|
|
20241219,162200,1681986120,9640,9640,9640,9640,0
|
|
20241219,162100,1681986120,9640,9640,9640,9640,0
|
|
20241219,162000,1681986120,9640,9640,9640,9640,0
|
|
20241219,161900,1681986120,9640,9640,9640,9640,0
|
|
20241219,161800,1681986120,9640,9640,9640,9640,0
|
|
20241219,161700,1681986120,9640,9640,9640,9640,0
|
|
20241219,161600,1681986120,9640,9640,9640,9640,0
|
|
20241219,161500,1681986120,9640,9640,9640,9640,0
|
|
20241219,161400,1681986120,9640,9640,9640,9640,1397
|
|
20241219,161300,1681986120,9640,9640,9640,9640,0
|
|
20241219,161200,1681986120,9640,9640,9640,9640,0
|
|
20241219,161100,1681986120,9640,9640,9640,9640,0
|
|
20241219,161000,1681986120,9640,9640,9640,9640,0
|
|
20241219,160900,1681986120,9640,9640,9640,9640,0
|
|
20241219,160800,1681986120,9640,9640,9640,9640,0
|
|
20241219,160700,1681986120,9640,9640,9640,9640,0
|
|
20241219,160600,1681986120,9640,9640,9640,9640,0
|
|
20241219,160500,1681986120,9640,9640,9640,9640,0
|
|
20241219,160400,1681986120,9640,9640,9640,9640,0
|
|
20241219,160300,1681986120,9640,9640,9640,9640,0
|
|
20241219,160200,1681986120,9640,9640,9640,9640,0
|
|
20241219,160100,1681986120,9640,9640,9640,9640,0
|
|
20241219,160000,1681986120,9640,9640,9640,9640,0
|
|
20241219,155900,1681986120,9640,9640,9640,9640,0
|
|
20241219,155800,1681986120,9640,9640,9640,9640,0
|
|
20241219,155700,1681986120,9640,9640,9640,9640,0
|
|
20241219,155600,1681986120,9640,9640,9640,9640,0
|
|
20241219,155500,1681986120,9640,9640,9640,9640,0
|
|
20241219,155400,1681986120,9640,9640,9640,9640,0
|
|
20241219,155300,1681986120,9640,9640,9640,9640,0
|
|
20241219,155200,1681986120,9640,9640,9640,9640,0
|
|
20241219,155100,1681986120,9640,9640,9640,9640,0
|
|
20241219,155000,1681986120,9640,9640,9640,9640,0
|
|
20241219,154900,1681986120,9640,9640,9640,9640,0
|
|
20241219,154800,1681986120,9640,9640,9640,9640,0
|
|
20241219,154700,1681986120,9640,9640,9640,9640,0
|
|
20241219,154600,1681986120,9640,9640,9640,9640,0
|
|
20241219,154500,1681986120,9640,9640,9640,9640,0
|
|
20241219,154400,1681986120,9640,9640,9640,9640,1397
|
|
20241219,154300,1681986120,9640,9640,9640,9640,0
|
|
20241219,154200,1681986120,9640,9640,9640,9640,0
|
|
20241219,154100,1681986120,9640,9640,9640,9640,0
|
|
20241219,154000,1681986120,9640,9640,9640,9640,0
|
|
20241219,153900,1681986120,9640,9640,9640,9640,0
|
|
20241219,153800,1681986120,9640,9640,9640,9640,0
|
|
20241219,153700,1681986120,9640,9640,9640,9640,0
|
|
20241219,153600,1681986120,9640,9640,9640,9640,0
|
|
20241219,153500,1681986120,9640,9640,9640,9640,0
|
|
20241219,153400,1681986120,9640,9640,9640,9640,0
|
|
20241219,153300,1681986120,9640,9640,9640,9640,0
|
|
20241219,153200,1681986120,9640,9640,9640,9640,0
|
|
20241219,153100,1681986120,9640,9640,9640,9640,0
|
|
20241219,153000,1681986120,9640,9640,9640,9640,1397
|
|
20241219,152900,1668519040,9680,9680,9680,9680,0
|
|
20241219,152800,1668519040,9680,9680,9680,9680,0
|
|
20241219,152700,1668519040,9680,9680,9680,9680,0
|
|
20241219,152600,1668519040,9680,9680,9680,9680,0
|
|
20241219,152500,1668519040,9680,9680,9680,9680,0
|
|
20241219,152400,1668519040,9680,9680,9680,9680,0
|
|
20241219,152300,1668519040,9680,9680,9680,9680,0
|
|
20241219,152200,1668519040,9680,9680,9680,9680,0
|
|
20241219,152100,1668519040,9680,9680,9680,9680,0
|
|
20241219,152000,1668519040,9680,9680,9680,9680,0
|
|
20241219,151900,1668519040,9680,9680,9680,9680,67
|
|
20241219,151800,1667870480,9620,9630,9680,9620,1373
|
|
20241219,151700,1654652020,9630,9680,9680,9620,383
|
|
20241219,151600,1650950750,9690,9690,9690,9690,20
|
|
20241219,151500,1650756950,9690,9680,9690,9680,170
|
|
20241219,151400,1649110510,9680,9670,9680,9670,66
|
|
20241219,151300,1648471800,9670,9670,9670,9670,47
|
|
20241219,151200,1648017310,9670,9660,9670,9660,51
|
|
20241219,151100,1647524210,9670,9670,9670,9670,277
|
|
20241219,151000,1644845620,9660,9640,9660,9640,485
|
|
20241219,150900,1640164340,9640,9650,9650,9640,132
|
|
20241219,150800,1638890720,9650,9640,9650,9640,25
|
|
20241219,150700,1638649520,9630,9650,9660,9630,773
|
|
20241219,150600,1631190270,9650,9630,9650,9630,108
|
|
20241219,150500,1630150210,9630,9630,9630,9630,1
|
|
20241219,150400,1630140580,9660,9670,9670,9660,2
|
|
20241219,150300,1630121250,9630,9640,9640,9630,161
|
|
20241219,150200,1628569230,9640,9650,9650,9640,534
|
|
20241219,150100,1623417390,9660,9670,9670,9660,326
|
|
20241219,150000,1620267970,9670,9670,9670,9670,9
|
|
20241219,145900,1620180940,9670,9650,9670,9650,21
|
|
20241219,145800,1619978270,9650,9650,9650,9650,5
|
|
20241219,145700,1619930020,9680,9650,9680,9650,174
|
|
20241219,145600,1618246090,9650,9660,9660,9650,893
|
|
20241219,145500,1609626800,9660,9670,9670,9660,634
|
|
20241219,145400,1603501990,9670,9680,9680,9670,539
|
|
20241219,145300,1598288040,9700,9700,9700,9700,0
|
|
20241219,145200,1598288040,9700,9680,9700,9680,360
|
|
20241219,145100,1594803040,9710,9680,9710,9670,101
|
|
20241219,145000,1593826190,9680,9680,9680,9680,65
|
|
20241219,144900,1593196990,9670,9680,9680,9670,671
|
|
20241219,144800,1586702880,9680,9690,9690,9680,453
|
|
20241219,144700,1582316840,9680,9720,9720,9680,4749
|
|
20241219,144600,1536242920,9720,9740,9740,9720,2126
|
|
20241219,144500,1515566240,9740,9740,9740,9740,132
|
|
20241219,144400,1514280560,9740,9740,9740,9740,19
|
|
20241219,144300,1514095500,9760,9740,9760,9740,324
|
|
20241219,144200,1510939720,9740,9740,9740,9740,470
|
|
20241219,144100,1506361920,9740,9760,9760,9740,1627
|
|
20241219,144000,1490501600,9760,9770,9770,9760,317
|
|
20241219,143900,1487405110,9760,9770,9770,9760,501
|
|
20241219,143800,1482512180,9770,9770,9770,9770,186
|
|
20241219,143700,1480694960,9770,9760,9770,9760,27
|
|
20241219,143600,1480431370,9770,9770,9770,9770,8
|
|
20241219,143500,1480353210,9770,9760,9770,9760,215
|
|
20241219,143400,1478252710,9760,9760,9760,9760,1318
|
|
20241219,143300,1465389030,9760,9760,9760,9760,1
|
|
20241219,143200,1465379270,9760,9760,9760,9760,0
|
|
20241219,143100,1465379270,9760,9780,9790,9760,210
|
|
20241219,143000,1463323730,9760,9760,9760,9750,739
|
|
20241219,142900,1456111660,9760,9760,9760,9760,168
|
|
20241219,142800,1454471980,9760,9770,9770,9760,269
|
|
20241219,142700,1451844450,9780,9780,9780,9780,1
|
|
20241219,142600,1451834670,9760,9760,9760,9760,0
|
|
20241219,142500,1451834670,9760,9760,9760,9760,0
|
|
20241219,142400,1451834670,9760,9760,9760,9760,90
|
|
20241219,142300,1450956270,9770,9760,9770,9760,331
|
|
20241219,142200,1447723940,9760,9760,9760,9760,262
|
|
20241219,142100,1445166820,9770,9770,9770,9770,60
|
|
20241219,142000,1444580620,9770,9770,9770,9770,731
|
|
20241219,141900,1437438750,9770,9770,9770,9770,61
|
|
20241219,141800,1436842780,9790,9790,9790,9790,318
|
|
20241219,141700,1433729560,9790,9790,9790,9770,737
|
|
20241219,141600,1426516870,9790,9770,9790,9770,14
|
|
20241219,141500,1426380010,9770,9770,9770,9770,43
|
|
20241219,141400,1425959900,9760,9750,9770,9750,483
|
|
20241219,141300,1421248800,9760,9760,9760,9760,330
|
|
20241219,141200,1418028000,9770,9770,9770,9770,56
|
|
20241219,141100,1417480880,9770,9770,9770,9770,6
|
|
20241219,141000,1417422260,9770,9770,9770,9770,4
|
|
20241219,140900,1417383180,9790,9790,9790,9790,150
|
|
20241219,140800,1415914680,9790,9760,9790,9750,51
|
|
20241219,140700,1415417380,9760,9760,9760,9750,523
|
|
20241219,140600,1410314850,9770,9770,9770,9770,10
|
|
20241219,140500,1410217150,9770,9790,9790,9770,134
|
|
20241219,140400,1408907850,9790,9790,9790,9790,0
|
|
20241219,140300,1408907850,9790,9740,9790,9740,117
|
|
20241219,140200,1407768220,9740,9800,9800,9740,2629
|
|
20241219,140100,1382141730,9800,9800,9800,9800,2
|
|
20241219,140000,1382122130,9780,9780,9780,9780,2
|
|
20241219,135900,1382102570,9810,9780,9810,9780,1980
|
|
20241219,135800,1362690580,9750,9750,9750,9750,0
|
|
20241219,135700,1362690580,9750,9750,9750,9750,3
|
|
20241219,135600,1362661330,9750,9750,9750,9750,0
|
|
20241219,135500,1362661330,9750,9790,9790,9750,67
|
|
20241219,135400,1362007680,9790,9790,9790,9790,0
|
|
20241219,135300,1362007680,9790,9760,9790,9760,4
|
|
20241219,135200,1361968610,9750,9760,9760,9750,1678
|
|
20241219,135100,1345608100,9760,9790,9790,9760,338
|
|
20241219,135000,1342308080,9790,9760,9790,9760,83
|
|
20241219,134900,1341496110,9760,9760,9760,9760,157
|
|
20241219,134800,1339963790,9760,9760,9760,9760,79
|
|
20241219,134700,1339192750,9800,9750,9800,9750,500
|
|
20241219,134600,1334297310,9800,9750,9800,9750,298
|
|
20241219,134500,1331379900,9790,9780,9790,9780,7
|
|
20241219,134400,1331311380,9750,9750,9750,9750,20
|
|
20241219,134300,1331116380,9780,9760,9780,9750,625
|
|
20241219,134200,1325019050,9800,9800,9800,9800,0
|
|
20241219,134100,1325019050,9800,9800,9800,9800,103
|
|
20241219,134000,1324009650,9800,9750,9800,9750,214
|
|
20241219,133900,1321923100,9750,9750,9750,9750,279
|
|
20241219,133800,1319202850,9740,9810,9810,9740,305
|
|
20241219,133700,1316226430,9810,9790,9810,9740,832
|
|
20241219,133600,1308079650,9810,9810,9810,9810,168
|
|
20241219,133500,1306431570,9820,9830,9830,9810,103
|
|
20241219,133400,1305419370,9830,9830,9830,9830,219
|
|
20241219,133300,1303266600,9810,9810,9820,9780,389
|
|
20241219,133200,1299448010,9790,9800,9800,9760,826
|
|
20241219,133100,1291362040,9830,9820,9830,9800,1118
|
|
20241219,133000,1280395920,9820,9840,9840,9820,1530
|
|
20241219,132900,1265346380,9840,9850,9850,9830,379
|
|
20241219,132800,1261614260,9850,9810,9850,9810,1252
|
|
20241219,132700,1249297860,9810,9810,9810,9810,282
|
|
20241219,132600,1246531440,9810,9800,9810,9800,160
|
|
20241219,132500,1244962290,9800,9770,9800,9770,121
|
|
20241219,132400,1243778830,9770,9730,9770,9730,23
|
|
20241219,132300,1243554370,9730,9730,9740,9730,172
|
|
20241219,132200,1241880590,9740,9750,9750,9740,1202
|
|
20241219,132100,1230172790,9750,9750,9750,9750,266
|
|
20241219,132000,1227579290,9750,9770,9770,9750,459
|
|
20241219,131900,1223103040,9770,9770,9770,9750,185
|
|
20241219,131800,1221298850,9760,9740,9760,9740,949
|
|
20241219,131700,1212039650,9760,9750,9770,9740,881
|
|
20241219,131600,1203454780,9750,9770,9770,9740,514
|
|
20241219,131500,1198448260,9770,9750,9780,9740,599
|
|
20241219,131400,1192610890,9740,9780,9790,9740,172
|
|
20241219,131300,1190934980,9750,9800,9800,9750,176
|
|
20241219,131200,1189218840,9800,9790,9800,9750,149
|
|
20241219,131100,1187763150,9790,9770,9830,9740,379
|
|
20241219,131000,1184053710,9800,9760,9800,9740,734
|
|
20241219,130900,1176899170,9760,9790,9830,9760,1356
|
|
20241219,130800,1163646680,9790,9850,9850,9790,1302
|
|
20241219,130700,1150879320,9810,9830,9850,9810,438
|
|
20241219,130600,1146575870,9830,9850,9860,9800,866
|
|
20241219,130500,1138062770,9860,9790,9860,9750,2049
|
|
20241219,130400,1117987890,9800,9780,9800,9780,756
|
|
20241219,130300,1110593630,9800,9760,9800,9750,2192
|
|
20241219,130200,1089194780,9780,9780,9780,9780,53
|
|
20241219,130100,1088676440,9780,9760,9790,9750,1103
|
|
20241219,130000,1077909200,9750,9760,9790,9740,2765
|
|
20241219,125900,1050933750,9780,9760,9780,9740,3774
|
|
20241219,125800,1014121000,9780,9840,9920,9730,7100
|
|
20241219,125700,944615170,9830,9850,9950,9810,8483
|
|
20241219,125600,861075420,9850,10040,10080,9840,15841
|
|
20241219,125500,703531140,10080,9820,10190,9820,27004
|
|
20241219,125400,433228420,9810,9790,9810,9760,2784
|
|
20241219,125300,405957410,9800,9760,9830,9760,1873
|
|
20241219,125200,387628370,9760,9720,9760,9720,1951
|
|
20241219,125100,368592040,9760,9760,9760,9760,263
|
|
20241219,125000,366025160,9760,9740,9760,9740,409
|
|
20241219,124900,362040410,9690,9690,9750,9690,119
|
|
20241219,124800,360884260,9750,9750,9760,9750,32
|
|
20241219,124700,360572250,9750,9760,9760,9750,445
|
|
20241219,124600,356229180,9760,9650,9760,9650,5438
|
|
20241219,124500,303374770,9650,9650,9650,9650,5
|
|
20241219,124400,303326520,9650,9650,9650,9650,16
|
|
20241219,124300,303172120,9630,9630,9630,9630,25
|
|
20241219,124200,302931370,9560,9560,9560,9560,0
|
|
20241219,124100,302931370,9560,9560,9560,9560,201
|
|
20241219,124000,301009810,9550,9550,9550,9550,281
|
|
20241219,123900,298326260,9550,9550,9550,9550,200
|
|
20241219,123800,296416260,9560,9560,9560,9560,0
|
|
20241219,123700,296416260,9560,9570,9570,9560,275
|
|
20241219,123600,293786220,9620,9570,9620,9570,410
|
|
20241219,123500,289862020,9580,9580,9580,9580,200
|
|
20241219,123400,287946020,9570,9580,9580,9570,201
|
|
20241219,123300,286020780,9630,9630,9630,9630,29
|
|
20241219,123200,285741510,9630,9620,9630,9580,24
|
|
20241219,123100,285511340,9620,9620,9620,9620,4
|
|
20241219,123000,285472860,9580,9580,9580,9580,0
|
|
20241219,122900,285472860,9580,9580,9580,9580,181
|
|
20241219,122800,283738880,9590,9610,9630,9590,601
|
|
20241219,122700,277969250,9620,9640,9640,9620,407
|
|
20241219,122600,274049770,9650,9650,9650,9650,101
|
|
20241219,122500,273075120,9660,9660,9660,9660,400
|
|
20241219,122400,269211120,9660,9660,9660,9660,1
|
|
20241219,122300,269201460,9630,9630,9630,9630,300
|
|
20241219,122200,266312460,9670,9670,9670,9670,0
|
|
20241219,122100,266312460,9670,9670,9670,9670,0
|
|
20241219,122000,266312460,9670,9670,9670,9670,0
|
|
20241219,121900,266312460,9670,9670,9670,9670,0
|
|
20241219,121800,266312460,9670,9670,9670,9670,0
|
|
20241219,121700,266312460,9670,9670,9670,9670,0
|
|
20241219,121600,266312460,9670,9670,9670,9670,275
|
|
20241219,121500,263653210,9670,9670,9670,9670,1
|
|
20241219,121400,263643540,9640,9640,9640,9640,121
|
|
20241219,121300,262477100,9680,9680,9680,9680,0
|
|
20241219,121200,262477100,9680,9680,9680,9680,0
|
|
20241219,121100,262477100,9680,9680,9680,9680,0
|
|
20241219,121000,262477100,9680,9680,9680,9680,1
|
|
20241219,120900,262467420,9680,9680,9680,9680,0
|
|
20241219,120800,262467420,9680,9630,9680,9630,60
|
|
20241219,120700,261889120,9680,9680,9680,9680,136
|
|
20241219,120600,260572640,9680,9680,9680,9680,43
|
|
20241219,120500,260156400,9620,9670,9680,9620,203
|
|
20241219,120400,258194890,9670,9670,9670,9670,1
|
|
20241219,120300,258185220,9670,9670,9670,9670,0
|
|
20241219,120200,258185220,9670,9670,9670,9670,67
|
|
20241219,120100,257537330,9670,9670,9670,9670,0
|
|
20241219,120000,257537330,9670,9660,9670,9660,42
|
|
20241219,115900,257131570,9660,9620,9660,9620,111
|
|
20241219,115800,256059380,9620,9650,9660,9620,111
|
|
20241219,115700,254991220,9620,9620,9620,9620,0
|
|
20241219,115600,254991220,9620,9620,9620,9620,200
|
|
20241219,115500,253067220,9620,9620,9620,9620,0
|
|
20241219,115400,253067220,9620,9620,9620,9620,132
|
|
20241219,115300,251797380,9650,9650,9650,9650,1
|
|
20241219,115200,251787730,9660,9660,9660,9660,317
|
|
20241219,115100,248725510,9650,9650,9650,9650,234
|
|
20241219,115000,246467410,9620,9620,9620,9620,0
|
|
20241219,114900,246467410,9620,9620,9620,9620,18
|
|
20241219,114800,246294250,9620,9620,9620,9620,0
|
|
20241219,114700,246294250,9620,9620,9620,9620,0
|
|
20241219,114600,246294250,9620,9620,9620,9620,1
|
|
20241219,114500,246284630,9620,9620,9620,9620,0
|
|
20241219,114400,246284630,9620,9620,9620,9620,0
|
|
20241219,114300,246284630,9620,9620,9620,9620,0
|
|
20241219,114200,246284630,9620,9620,9620,9620,0
|
|
20241219,114100,246284630,9620,9620,9620,9620,0
|
|
20241219,114000,246284630,9620,9620,9620,9620,13
|
|
20241219,113900,246159570,9630,9630,9630,9630,0
|
|
20241219,113800,246159570,9630,9630,9630,9630,18
|
|
20241219,113700,245986230,9650,9650,9650,9650,0
|
|
20241219,113600,245986230,9650,9640,9650,9640,6
|
|
20241219,113500,245928380,9630,9630,9630,9630,0
|
|
20241219,113400,245928380,9630,9630,9630,9630,101
|
|
20241219,113300,244955750,9630,9630,9630,9630,0
|
|
20241219,113200,244955750,9630,9630,9630,9630,1
|
|
20241219,113100,244946120,9600,9600,9600,9600,0
|
|
20241219,113000,244946120,9600,9600,9600,9600,0
|
|
20241219,112900,244946120,9600,9600,9600,9600,0
|
|
20241219,112800,244946120,9600,9600,9600,9600,0
|
|
20241219,112700,244946120,9600,9600,9600,9600,0
|
|
20241219,112600,244946120,9600,9600,9600,9600,1
|
|
20241219,112500,244936520,9630,9630,9630,9630,1
|
|
20241219,112400,244926890,9630,9630,9630,9630,37
|
|
20241219,112300,244570580,9630,9630,9630,9630,0
|
|
20241219,112200,244570580,9630,9630,9630,9630,0
|
|
20241219,112100,244570580,9630,9630,9630,9630,1
|
|
20241219,112000,244560950,9590,9590,9590,9590,41
|
|
20241219,111900,244167760,9630,9630,9630,9630,0
|
|
20241219,111800,244167760,9630,9630,9630,9630,1
|
|
20241219,111700,244158130,9580,9580,9580,9580,1
|
|
20241219,111600,244148550,9580,9580,9580,9580,20
|
|
20241219,111500,243956950,9580,9580,9580,9580,60
|
|
20241219,111400,243382150,9580,9580,9580,9580,17
|
|
20241219,111300,243219290,9630,9630,9630,9630,42
|
|
20241219,111200,242814830,9590,9590,9590,9590,3
|
|
20241219,111100,242786060,9620,9620,9620,9620,0
|
|
20241219,111000,242786060,9620,9620,9620,9620,21
|
|
20241219,110900,242584040,9620,9620,9620,9620,0
|
|
20241219,110800,242584040,9620,9620,9620,9620,0
|
|
20241219,110700,242584040,9620,9620,9620,9620,0
|
|
20241219,110600,242584040,9620,9620,9620,9620,32
|
|
20241219,110500,242276200,9630,9630,9630,9630,0
|
|
20241219,110400,242276200,9630,9630,9630,9630,14
|
|
20241219,110300,242141380,9630,9630,9630,9630,0
|
|
20241219,110200,242141380,9630,9630,9630,9630,12
|
|
20241219,110100,242025820,9630,9630,9630,9630,0
|
|
20241219,110000,242025820,9630,9630,9630,9630,0
|
|
20241219,105900,242025820,9630,9630,9630,9630,24
|
|
20241219,105800,241794700,9630,9630,9630,9630,0
|
|
20241219,105700,241794700,9630,9620,9630,9620,500
|
|
20241219,105600,236980450,9630,9630,9630,9630,0
|
|
20241219,105500,236980450,9630,9630,9630,9630,2
|
|
20241219,105400,236961190,9630,9630,9630,9630,0
|
|
20241219,105300,236961190,9630,9630,9630,9630,0
|
|
20241219,105200,236961190,9630,9630,9630,9630,0
|
|
20241219,105100,236961190,9630,9630,9630,9630,0
|
|
20241219,105000,236961190,9630,9630,9630,9630,0
|
|
20241219,104900,236961190,9630,9630,9630,9630,0
|
|
20241219,104800,236961190,9630,9620,9640,9620,16
|
|
20241219,104700,236807160,9550,9600,9600,9550,115
|
|
20241219,104600,235703910,9550,9550,9550,9550,364
|
|
20241219,104500,232227710,9600,9600,9600,9600,0
|
|
20241219,104400,232227710,9600,9600,9600,9600,1
|
|
20241219,104300,232218110,9600,9600,9600,9600,0
|
|
20241219,104200,232218110,9600,9600,9600,9600,58
|
|
20241219,104100,231661310,9610,9610,9610,9610,491
|
|
20241219,104000,226942800,9610,9610,9610,9610,10
|
|
20241219,103900,226846700,9610,9610,9610,9610,243
|
|
20241219,103800,224511470,9600,9600,9600,9600,10
|
|
20241219,103700,224415470,9600,9600,9600,9600,0
|
|
20241219,103600,224415470,9600,9600,9600,9600,0
|
|
20241219,103500,224415470,9600,9600,9600,9600,2
|
|
20241219,103400,224396270,9600,9600,9600,9600,3
|
|
20241219,103300,224367470,9540,9540,9540,9540,3
|
|
20241219,103200,224338850,9550,9550,9550,9550,0
|
|
20241219,103100,224338850,9550,9550,9550,9550,20
|
|
20241219,103000,224147850,9550,9550,9550,9550,0
|
|
20241219,102900,224147850,9550,9570,9570,9550,135
|
|
20241219,102800,222858580,9620,9580,9620,9580,768
|
|
20241219,102700,215501100,9580,9580,9580,9580,95
|
|
20241219,102600,214591000,9640,9610,9640,9580,1017
|
|
20241219,102500,204847040,9610,9610,9610,9610,0
|
|
20241219,102400,204847040,9610,9610,9610,9610,0
|
|
20241219,102300,204847040,9610,9610,9610,9610,0
|
|
20241219,102200,204847040,9610,9620,9620,9610,286
|
|
20241219,102100,202097460,9630,9630,9630,9630,0
|
|
20241219,102000,202097460,9630,9630,9630,9630,110
|
|
20241219,101900,201038160,9650,9650,9650,9650,200
|
|
20241219,101800,199108160,9660,9660,9660,9660,120
|
|
20241219,101700,197948960,9660,9660,9660,9660,0
|
|
20241219,101600,197948960,9660,9660,9660,9660,1
|
|
20241219,101500,197939300,9600,9600,9600,9600,0
|
|
20241219,101400,197939300,9600,9680,9680,9590,102
|
|
20241219,101300,196957250,9630,9660,9690,9630,370
|
|
20241219,101200,193376640,9680,9680,9680,9680,1
|
|
20241219,101100,193366960,9630,9630,9630,9630,0
|
|
20241219,101000,193366960,9630,9630,9630,9630,0
|
|
20241219,100900,193366960,9630,9630,9630,9630,607
|
|
20241219,100800,187521550,9630,9630,9630,9630,5
|
|
20241219,100700,187473400,9630,9670,9680,9630,1112
|
|
20241219,100600,176710630,9670,9670,9670,9670,12
|
|
20241219,100500,176594590,9670,9680,9680,9670,8
|
|
20241219,100400,176517220,9680,9680,9680,9680,17
|
|
20241219,100300,176352660,9680,9680,9680,9680,14
|
|
20241219,100200,176217140,9610,9620,9680,9550,1281
|
|
20241219,100100,163864260,9620,9560,9620,9560,50
|
|
20241219,100000,163383990,9570,9570,9570,9570,0
|
|
20241219,095900,163383990,9570,9550,9570,9550,2
|
|
20241219,095800,163364870,9550,9550,9550,9550,58
|
|
20241219,095700,162810970,9550,9530,9550,9490,919
|
|
20241219,095600,154050750,9530,9530,9530,9530,234
|
|
20241219,095500,151820730,9530,9530,9530,9530,19
|
|
20241219,095400,151639660,9530,9520,9530,9520,399
|
|
20241219,095300,147841160,9480,9480,9480,9480,0
|
|
20241219,095200,147841160,9480,9490,9490,9480,313
|
|
20241219,095100,144870920,9490,9490,9490,9490,86
|
|
20241219,095000,144054780,9520,9520,9520,9520,1
|
|
20241219,094900,144045260,9480,9480,9480,9480,194
|
|
20241219,094800,142206140,9500,9540,9540,9490,181
|
|
20241219,094700,140486950,9510,9540,9540,9510,112
|
|
20241219,094600,139421770,9540,9510,9540,9510,48
|
|
20241219,094500,138965260,9510,9510,9510,9510,0
|
|
20241219,094400,138965260,9510,9510,9510,9510,63
|
|
20241219,094300,138366130,9550,9550,9550,9540,524
|
|
20241219,094200,133361940,9550,9520,9550,9520,1133
|
|
20241219,094100,122553260,9520,9520,9520,9520,105
|
|
20241219,094000,121553660,9520,9520,9520,9520,236
|
|
20241219,093900,119306940,9500,9500,9500,9500,349
|
|
20241219,093800,115991440,9500,9500,9500,9500,7
|
|
20241219,093700,115924940,9500,9500,9500,9500,35
|
|
20241219,093600,115592440,9500,9500,9500,9500,8
|
|
20241219,093500,115516440,9500,9500,9500,9500,0
|
|
20241219,093400,115516440,9500,9500,9500,9500,20
|
|
20241219,093300,115326440,9500,9500,9500,9500,57
|
|
20241219,093200,114784940,9520,9520,9520,9520,85
|
|
20241219,093100,113975740,9500,9500,9500,9480,459
|
|
20241219,093000,109618980,9500,9500,9500,9500,29
|
|
20241219,092900,109343480,9500,9500,9500,9500,0
|
|
20241219,092800,109343480,9500,9500,9500,9500,63
|
|
20241219,092700,108744980,9460,9500,9500,9460,157
|
|
20241219,092600,107255480,9500,9500,9500,9500,1
|
|
20241219,092500,107245980,9500,9500,9500,9500,0
|
|
20241219,092400,107245980,9500,9450,9500,9450,654
|
|
20241219,092300,101064800,9440,9450,9450,9440,37
|
|
20241219,092200,100715280,9450,9450,9450,9450,16
|
|
20241219,092100,100564080,9440,9470,9470,9410,612
|
|
20241219,092000,94801030,9410,9430,9430,9410,867
|
|
20241219,091900,86640540,9430,9510,9510,9430,1383
|
|
20241219,091800,73559750,9520,9510,9520,9510,8
|
|
20241219,091700,73483610,9520,9520,9520,9510,89
|
|
20241219,091600,72636690,9520,9460,9520,9460,161
|
|
20241219,091500,71111190,9460,9480,9480,9460,211
|
|
20241219,091400,69111120,9480,9490,9490,9450,335
|
|
20241219,091300,65941420,9540,9540,9540,9470,356
|
|
20241219,091200,62562920,9480,9480,9480,9480,34
|
|
20241219,091100,62240600,9500,9550,9550,9480,218
|
|
20241219,091000,60172290,9550,9520,9550,9520,36
|
|
20241219,090900,59829540,9500,9500,9500,9500,433
|
|
20241219,090800,55716040,9500,9500,9500,9450,481
|
|
20241219,090700,51167450,9500,9500,9500,9500,22
|
|
20241219,090600,50958450,9460,9480,9480,9460,97
|
|
20241219,090500,50039590,9460,9460,9460,9390,655
|
|
20241219,090400,43871300,9460,9460,9480,9460,1177
|
|
20241219,090300,32735650,9380,9390,9390,9380,20
|
|
20241219,090200,32547900,9420,9470,9470,9420,923
|
|
20241219,090100,23851740,9470,9390,9480,9310,1234
|
|
20241219,090000,12279470,9410,9510,9520,9410,987
|