761 lines
36 KiB
CSV
761 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,213800,219490870,8050,8050,8050,8050,276
|
|
20241206,213700,219490870,8050,8050,8050,8050,0
|
|
20241206,213600,219490870,8050,8050,8050,8050,0
|
|
20241206,213500,219490870,8050,8050,8050,8050,0
|
|
20241206,213400,219490870,8050,8050,8050,8050,0
|
|
20241206,213300,219490870,8050,8050,8050,8050,0
|
|
20241206,213200,219490870,8050,8050,8050,8050,0
|
|
20241206,213100,219490870,8050,8050,8050,8050,0
|
|
20241206,213000,219490870,8050,8050,8050,8050,0
|
|
20241206,212900,219490870,8050,8050,8050,8050,0
|
|
20241206,212800,219490870,8050,8050,8050,8050,0
|
|
20241206,212700,219490870,8050,8050,8050,8050,0
|
|
20241206,212600,219490870,8050,8050,8050,8050,0
|
|
20241206,212500,219490870,8050,8050,8050,8050,0
|
|
20241206,212400,219490870,8050,8050,8050,8050,0
|
|
20241206,212300,219490870,8050,8050,8050,8050,0
|
|
20241206,212200,219490870,8050,8050,8050,8050,0
|
|
20241206,212100,219490870,8050,8050,8050,8050,0
|
|
20241206,212000,219490870,8050,8050,8050,8050,0
|
|
20241206,211900,219490870,8050,8050,8050,8050,0
|
|
20241206,211800,219490870,8050,8050,8050,8050,0
|
|
20241206,211700,219490870,8050,8050,8050,8050,0
|
|
20241206,211600,219490870,8050,8050,8050,8050,0
|
|
20241206,211500,219490870,8050,8050,8050,8050,0
|
|
20241206,211400,219490870,8050,8050,8050,8050,0
|
|
20241206,211300,219490870,8050,8050,8050,8050,0
|
|
20241206,211200,219490870,8050,8050,8050,8050,0
|
|
20241206,211100,219490870,8050,8050,8050,8050,0
|
|
20241206,211000,219490870,8050,8050,8050,8050,0
|
|
20241206,210900,219490870,8050,8050,8050,8050,0
|
|
20241206,210800,219490870,8050,8050,8050,8050,276
|
|
20241206,210700,219490870,8050,8050,8050,8050,0
|
|
20241206,210600,219490870,8050,8050,8050,8050,0
|
|
20241206,210500,219490870,8050,8050,8050,8050,0
|
|
20241206,210400,219490870,8050,8050,8050,8050,0
|
|
20241206,210300,219490870,8050,8050,8050,8050,0
|
|
20241206,210200,219490870,8050,8050,8050,8050,0
|
|
20241206,210100,219490870,8050,8050,8050,8050,0
|
|
20241206,210000,219490870,8050,8050,8050,8050,0
|
|
20241206,205900,219490870,8050,8050,8050,8050,0
|
|
20241206,205800,219490870,8050,8050,8050,8050,0
|
|
20241206,205700,219490870,8050,8050,8050,8050,0
|
|
20241206,205600,219490870,8050,8050,8050,8050,0
|
|
20241206,205500,219490870,8050,8050,8050,8050,0
|
|
20241206,205400,219490870,8050,8050,8050,8050,0
|
|
20241206,205300,219490870,8050,8050,8050,8050,0
|
|
20241206,205200,219490870,8050,8050,8050,8050,0
|
|
20241206,205100,219490870,8050,8050,8050,8050,0
|
|
20241206,205000,219490870,8050,8050,8050,8050,0
|
|
20241206,204900,219490870,8050,8050,8050,8050,0
|
|
20241206,204800,219490870,8050,8050,8050,8050,0
|
|
20241206,204700,219490870,8050,8050,8050,8050,0
|
|
20241206,204600,219490870,8050,8050,8050,8050,0
|
|
20241206,204500,219490870,8050,8050,8050,8050,0
|
|
20241206,204400,219490870,8050,8050,8050,8050,0
|
|
20241206,204300,219490870,8050,8050,8050,8050,0
|
|
20241206,204200,219490870,8050,8050,8050,8050,0
|
|
20241206,204100,219490870,8050,8050,8050,8050,0
|
|
20241206,204000,219490870,8050,8050,8050,8050,0
|
|
20241206,203900,219490870,8050,8050,8050,8050,0
|
|
20241206,203800,219490870,8050,8050,8050,8050,276
|
|
20241206,203700,219490870,8050,8050,8050,8050,0
|
|
20241206,203600,219490870,8050,8050,8050,8050,0
|
|
20241206,203500,219490870,8050,8050,8050,8050,0
|
|
20241206,203400,219490870,8050,8050,8050,8050,0
|
|
20241206,203300,219490870,8050,8050,8050,8050,0
|
|
20241206,203200,219490870,8050,8050,8050,8050,0
|
|
20241206,203100,219490870,8050,8050,8050,8050,0
|
|
20241206,203000,219490870,8050,8050,8050,8050,0
|
|
20241206,202900,219490870,8050,8050,8050,8050,0
|
|
20241206,202800,219490870,8050,8050,8050,8050,0
|
|
20241206,202700,219490870,8050,8050,8050,8050,0
|
|
20241206,202600,219490870,8050,8050,8050,8050,0
|
|
20241206,202500,219490870,8050,8050,8050,8050,0
|
|
20241206,202400,219490870,8050,8050,8050,8050,0
|
|
20241206,202300,219490870,8050,8050,8050,8050,0
|
|
20241206,202200,219490870,8050,8050,8050,8050,0
|
|
20241206,202100,219490870,8050,8050,8050,8050,0
|
|
20241206,202000,219490870,8050,8050,8050,8050,0
|
|
20241206,201900,219490870,8050,8050,8050,8050,0
|
|
20241206,201800,219490870,8050,8050,8050,8050,0
|
|
20241206,201700,219490870,8050,8050,8050,8050,0
|
|
20241206,201600,219490870,8050,8050,8050,8050,0
|
|
20241206,201500,219490870,8050,8050,8050,8050,0
|
|
20241206,201400,219490870,8050,8050,8050,8050,0
|
|
20241206,201300,219490870,8050,8050,8050,8050,0
|
|
20241206,201200,219490870,8050,8050,8050,8050,0
|
|
20241206,201100,219490870,8050,8050,8050,8050,0
|
|
20241206,201000,219490870,8050,8050,8050,8050,0
|
|
20241206,200900,219490870,8050,8050,8050,8050,0
|
|
20241206,200800,219490870,8050,8050,8050,8050,276
|
|
20241206,200700,219490870,8050,8050,8050,8050,0
|
|
20241206,200600,219490870,8050,8050,8050,8050,0
|
|
20241206,200500,219490870,8050,8050,8050,8050,0
|
|
20241206,200400,219490870,8050,8050,8050,8050,0
|
|
20241206,200300,219490870,8050,8050,8050,8050,0
|
|
20241206,200200,219490870,8050,8050,8050,8050,0
|
|
20241206,200100,219490870,8050,8050,8050,8050,0
|
|
20241206,200000,219490870,8050,8050,8050,8050,0
|
|
20241206,195900,219490870,8050,8050,8050,8050,0
|
|
20241206,195800,219490870,8050,8050,8050,8050,0
|
|
20241206,195700,219490870,8050,8050,8050,8050,0
|
|
20241206,195600,219490870,8050,8050,8050,8050,0
|
|
20241206,195500,219490870,8050,8050,8050,8050,0
|
|
20241206,195400,219490870,8050,8050,8050,8050,0
|
|
20241206,195300,219490870,8050,8050,8050,8050,0
|
|
20241206,195200,219490870,8050,8050,8050,8050,0
|
|
20241206,195100,219490870,8050,8050,8050,8050,0
|
|
20241206,195000,219490870,8050,8050,8050,8050,0
|
|
20241206,194900,219490870,8050,8050,8050,8050,0
|
|
20241206,194800,219490870,8050,8050,8050,8050,0
|
|
20241206,194700,219490870,8050,8050,8050,8050,0
|
|
20241206,194600,219490870,8050,8050,8050,8050,0
|
|
20241206,194500,219490870,8050,8050,8050,8050,0
|
|
20241206,194400,219490870,8050,8050,8050,8050,0
|
|
20241206,194300,219490870,8050,8050,8050,8050,0
|
|
20241206,194200,219490870,8050,8050,8050,8050,0
|
|
20241206,194100,219490870,8050,8050,8050,8050,0
|
|
20241206,194000,219490870,8050,8050,8050,8050,0
|
|
20241206,193900,219490870,8050,8050,8050,8050,0
|
|
20241206,193800,219490870,8050,8050,8050,8050,276
|
|
20241206,193700,219490870,8050,8050,8050,8050,0
|
|
20241206,193600,219490870,8050,8050,8050,8050,0
|
|
20241206,193500,219490870,8050,8050,8050,8050,0
|
|
20241206,193400,219490870,8050,8050,8050,8050,0
|
|
20241206,193300,219490870,8050,8050,8050,8050,0
|
|
20241206,193200,219490870,8050,8050,8050,8050,0
|
|
20241206,193100,219490870,8050,8050,8050,8050,0
|
|
20241206,193000,219490870,8050,8050,8050,8050,0
|
|
20241206,192900,219490870,8050,8050,8050,8050,0
|
|
20241206,192800,219490870,8050,8050,8050,8050,0
|
|
20241206,192700,219490870,8050,8050,8050,8050,0
|
|
20241206,192600,219490870,8050,8050,8050,8050,0
|
|
20241206,192500,219490870,8050,8050,8050,8050,0
|
|
20241206,192400,219490870,8050,8050,8050,8050,0
|
|
20241206,192300,219490870,8050,8050,8050,8050,0
|
|
20241206,192200,219490870,8050,8050,8050,8050,0
|
|
20241206,192100,219490870,8050,8050,8050,8050,0
|
|
20241206,192000,219490870,8050,8050,8050,8050,0
|
|
20241206,191900,219490870,8050,8050,8050,8050,0
|
|
20241206,191800,219490870,8050,8050,8050,8050,0
|
|
20241206,191700,219490870,8050,8050,8050,8050,0
|
|
20241206,191600,219490870,8050,8050,8050,8050,0
|
|
20241206,191500,219490870,8050,8050,8050,8050,0
|
|
20241206,191400,219490870,8050,8050,8050,8050,0
|
|
20241206,191300,219490870,8050,8050,8050,8050,0
|
|
20241206,191200,219490870,8050,8050,8050,8050,0
|
|
20241206,191100,219490870,8050,8050,8050,8050,0
|
|
20241206,191000,219490870,8050,8050,8050,8050,0
|
|
20241206,190900,219490870,8050,8050,8050,8050,0
|
|
20241206,190800,219490870,8050,8050,8050,8050,276
|
|
20241206,190700,219490870,8050,8050,8050,8050,0
|
|
20241206,190600,219490870,8050,8050,8050,8050,0
|
|
20241206,190500,219490870,8050,8050,8050,8050,0
|
|
20241206,190400,219490870,8050,8050,8050,8050,0
|
|
20241206,190300,219490870,8050,8050,8050,8050,0
|
|
20241206,190200,219490870,8050,8050,8050,8050,0
|
|
20241206,190100,219490870,8050,8050,8050,8050,0
|
|
20241206,190000,219490870,8050,8050,8050,8050,0
|
|
20241206,185900,219490870,8050,8050,8050,8050,0
|
|
20241206,185800,219490870,8050,8050,8050,8050,0
|
|
20241206,185700,219490870,8050,8050,8050,8050,0
|
|
20241206,185600,219490870,8050,8050,8050,8050,0
|
|
20241206,185500,219490870,8050,8050,8050,8050,0
|
|
20241206,185400,219490870,8050,8050,8050,8050,0
|
|
20241206,185300,219490870,8050,8050,8050,8050,0
|
|
20241206,185200,219490870,8050,8050,8050,8050,0
|
|
20241206,185100,219490870,8050,8050,8050,8050,0
|
|
20241206,185000,219490870,8050,8050,8050,8050,0
|
|
20241206,184900,219490870,8050,8050,8050,8050,0
|
|
20241206,184800,219490870,8050,8050,8050,8050,0
|
|
20241206,184700,219490870,8050,8050,8050,8050,0
|
|
20241206,184600,219490870,8050,8050,8050,8050,0
|
|
20241206,184500,219490870,8050,8050,8050,8050,0
|
|
20241206,184400,219490870,8050,8050,8050,8050,0
|
|
20241206,184300,219490870,8050,8050,8050,8050,0
|
|
20241206,184200,219490870,8050,8050,8050,8050,0
|
|
20241206,184100,219490870,8050,8050,8050,8050,0
|
|
20241206,184000,219490870,8050,8050,8050,8050,0
|
|
20241206,183900,219490870,8050,8050,8050,8050,0
|
|
20241206,183800,219490870,8050,8050,8050,8050,276
|
|
20241206,183700,219490870,8050,8050,8050,8050,0
|
|
20241206,183600,219490870,8050,8050,8050,8050,0
|
|
20241206,183500,219490870,8050,8050,8050,8050,0
|
|
20241206,183400,219490870,8050,8050,8050,8050,0
|
|
20241206,183300,219490870,8050,8050,8050,8050,0
|
|
20241206,183200,219490870,8050,8050,8050,8050,0
|
|
20241206,183100,219490870,8050,8050,8050,8050,0
|
|
20241206,183000,219490870,8050,8050,8050,8050,0
|
|
20241206,182900,219490870,8050,8050,8050,8050,0
|
|
20241206,182800,219490870,8050,8050,8050,8050,0
|
|
20241206,182700,219490870,8050,8050,8050,8050,0
|
|
20241206,182600,219490870,8050,8050,8050,8050,0
|
|
20241206,182500,219490870,8050,8050,8050,8050,0
|
|
20241206,182400,219490870,8050,8050,8050,8050,0
|
|
20241206,182300,219490870,8050,8050,8050,8050,0
|
|
20241206,182200,219490870,8050,8050,8050,8050,0
|
|
20241206,182100,219490870,8050,8050,8050,8050,0
|
|
20241206,182000,219490870,8050,8050,8050,8050,0
|
|
20241206,181900,219490870,8050,8050,8050,8050,0
|
|
20241206,181800,219490870,8050,8050,8050,8050,0
|
|
20241206,181700,219490870,8050,8050,8050,8050,0
|
|
20241206,181600,219490870,8050,8050,8050,8050,0
|
|
20241206,181500,219490870,8050,8050,8050,8050,0
|
|
20241206,181400,219490870,8050,8050,8050,8050,0
|
|
20241206,181300,219490870,8050,8050,8050,8050,0
|
|
20241206,181200,219490870,8050,8050,8050,8050,0
|
|
20241206,181100,219490870,8050,8050,8050,8050,0
|
|
20241206,181000,219490870,8050,8050,8050,8050,0
|
|
20241206,180900,219490870,8050,8050,8050,8050,0
|
|
20241206,180800,219490870,8050,8050,8050,8050,276
|
|
20241206,180700,219490870,8050,8050,8050,8050,0
|
|
20241206,180600,219490870,8050,8050,8050,8050,0
|
|
20241206,180500,219490870,8050,8050,8050,8050,0
|
|
20241206,180400,219490870,8050,8050,8050,8050,0
|
|
20241206,180300,219490870,8050,8050,8050,8050,0
|
|
20241206,180200,219490870,8050,8050,8050,8050,0
|
|
20241206,180100,219490870,8050,8050,8050,8050,0
|
|
20241206,180000,219490870,8050,8050,8050,8050,0
|
|
20241206,175900,219490870,8050,8050,8050,8050,0
|
|
20241206,175800,219490870,8050,8050,8050,8050,0
|
|
20241206,175700,219490870,8050,8050,8050,8050,0
|
|
20241206,175600,219490870,8050,8050,8050,8050,0
|
|
20241206,175500,219490870,8050,8050,8050,8050,0
|
|
20241206,175400,219490870,8050,8050,8050,8050,0
|
|
20241206,175300,219490870,8050,8050,8050,8050,0
|
|
20241206,175200,219490870,8050,8050,8050,8050,0
|
|
20241206,175100,219490870,8050,8050,8050,8050,0
|
|
20241206,175000,219490870,8050,8050,8050,8050,0
|
|
20241206,174900,219490870,8050,8050,8050,8050,0
|
|
20241206,174800,219490870,8050,8050,8050,8050,0
|
|
20241206,174700,219490870,8050,8050,8050,8050,0
|
|
20241206,174600,219490870,8050,8050,8050,8050,0
|
|
20241206,174500,219490870,8050,8050,8050,8050,0
|
|
20241206,174400,219490870,8050,8050,8050,8050,0
|
|
20241206,174300,219490870,8050,8050,8050,8050,0
|
|
20241206,174200,219490870,8050,8050,8050,8050,0
|
|
20241206,174100,219490870,8050,8050,8050,8050,0
|
|
20241206,174000,219490870,8050,8050,8050,8050,0
|
|
20241206,173900,219490870,8050,8050,8050,8050,0
|
|
20241206,173800,219490870,8050,8050,8050,8050,276
|
|
20241206,173700,219490870,8050,8050,8050,8050,0
|
|
20241206,173600,219490870,8050,8050,8050,8050,0
|
|
20241206,173500,219490870,8050,8050,8050,8050,0
|
|
20241206,173400,219490870,8050,8050,8050,8050,0
|
|
20241206,173300,219490870,8050,8050,8050,8050,0
|
|
20241206,173200,219490870,8050,8050,8050,8050,0
|
|
20241206,173100,219490870,8050,8050,8050,8050,0
|
|
20241206,173000,219490870,8050,8050,8050,8050,0
|
|
20241206,172900,219490870,8050,8050,8050,8050,0
|
|
20241206,172800,219490870,8050,8050,8050,8050,0
|
|
20241206,172700,219490870,8050,8050,8050,8050,0
|
|
20241206,172600,219490870,8050,8050,8050,8050,0
|
|
20241206,172500,219490870,8050,8050,8050,8050,0
|
|
20241206,172400,219490870,8050,8050,8050,8050,0
|
|
20241206,172300,219490870,8050,8050,8050,8050,0
|
|
20241206,172200,219490870,8050,8050,8050,8050,0
|
|
20241206,172100,219490870,8050,8050,8050,8050,0
|
|
20241206,172000,219490870,8050,8050,8050,8050,0
|
|
20241206,171900,219490870,8050,8050,8050,8050,0
|
|
20241206,171800,219490870,8050,8050,8050,8050,0
|
|
20241206,171700,219490870,8050,8050,8050,8050,0
|
|
20241206,171600,219490870,8050,8050,8050,8050,0
|
|
20241206,171500,219490870,8050,8050,8050,8050,0
|
|
20241206,171400,219490870,8050,8050,8050,8050,0
|
|
20241206,171300,219490870,8050,8050,8050,8050,0
|
|
20241206,171200,219490870,8050,8050,8050,8050,0
|
|
20241206,171100,219490870,8050,8050,8050,8050,0
|
|
20241206,171000,219490870,8050,8050,8050,8050,0
|
|
20241206,170900,219490870,8050,8050,8050,8050,0
|
|
20241206,170800,219490870,8050,8050,8050,8050,276
|
|
20241206,170700,219490870,8050,8050,8050,8050,0
|
|
20241206,170600,219490870,8050,8050,8050,8050,0
|
|
20241206,170500,219490870,8050,8050,8050,8050,0
|
|
20241206,170400,219490870,8050,8050,8050,8050,0
|
|
20241206,170300,219490870,8050,8050,8050,8050,0
|
|
20241206,170200,219490870,8050,8050,8050,8050,0
|
|
20241206,170100,219490870,8050,8050,8050,8050,0
|
|
20241206,170000,219490870,8050,8050,8050,8050,0
|
|
20241206,165900,219490870,8050,8050,8050,8050,0
|
|
20241206,165800,219490870,8050,8050,8050,8050,0
|
|
20241206,165700,219490870,8050,8050,8050,8050,0
|
|
20241206,165600,219490870,8050,8050,8050,8050,0
|
|
20241206,165500,219490870,8050,8050,8050,8050,0
|
|
20241206,165400,219490870,8050,8050,8050,8050,0
|
|
20241206,165300,219490870,8050,8050,8050,8050,0
|
|
20241206,165200,219490870,8050,8050,8050,8050,0
|
|
20241206,165100,219490870,8050,8050,8050,8050,0
|
|
20241206,165000,219490870,8050,8050,8050,8050,0
|
|
20241206,164900,219490870,8050,8050,8050,8050,0
|
|
20241206,164800,219490870,8050,8050,8050,8050,0
|
|
20241206,164700,219490870,8050,8050,8050,8050,0
|
|
20241206,164600,219490870,8050,8050,8050,8050,0
|
|
20241206,164500,219490870,8050,8050,8050,8050,0
|
|
20241206,164400,219490870,8050,8050,8050,8050,0
|
|
20241206,164300,219490870,8050,8050,8050,8050,0
|
|
20241206,164200,219490870,8050,8050,8050,8050,0
|
|
20241206,164100,219490870,8050,8050,8050,8050,0
|
|
20241206,164000,219490870,8050,8050,8050,8050,0
|
|
20241206,163900,219490870,8050,8050,8050,8050,0
|
|
20241206,163800,219490870,8050,8050,8050,8050,276
|
|
20241206,163700,219490870,8050,8050,8050,8050,0
|
|
20241206,163600,219490870,8050,8050,8050,8050,0
|
|
20241206,163500,219490870,8050,8050,8050,8050,0
|
|
20241206,163400,219490870,8050,8050,8050,8050,0
|
|
20241206,163300,219490870,8050,8050,8050,8050,0
|
|
20241206,163200,219490870,8050,8050,8050,8050,0
|
|
20241206,163100,219490870,8050,8050,8050,8050,0
|
|
20241206,163000,219490870,8050,8050,8050,8050,0
|
|
20241206,162900,219490870,8050,8050,8050,8050,0
|
|
20241206,162800,219490870,8050,8050,8050,8050,0
|
|
20241206,162700,219490870,8050,8050,8050,8050,0
|
|
20241206,162600,219490870,8050,8050,8050,8050,0
|
|
20241206,162500,219490870,8050,8050,8050,8050,0
|
|
20241206,162400,219490870,8050,8050,8050,8050,0
|
|
20241206,162300,219490870,8050,8050,8050,8050,0
|
|
20241206,162200,219490870,8050,8050,8050,8050,0
|
|
20241206,162100,219490870,8050,8050,8050,8050,0
|
|
20241206,162000,219490870,8050,8050,8050,8050,0
|
|
20241206,161900,219490870,8050,8050,8050,8050,0
|
|
20241206,161800,219490870,8050,8050,8050,8050,0
|
|
20241206,161700,219490870,8050,8050,8050,8050,0
|
|
20241206,161600,219490870,8050,8050,8050,8050,0
|
|
20241206,161500,219490870,8050,8050,8050,8050,0
|
|
20241206,161400,219490870,8050,8050,8050,8050,0
|
|
20241206,161300,219490870,8050,8050,8050,8050,0
|
|
20241206,161200,219490870,8050,8050,8050,8050,0
|
|
20241206,161100,219490870,8050,8050,8050,8050,0
|
|
20241206,161000,219490870,8050,8050,8050,8050,0
|
|
20241206,160900,219490870,8050,8050,8050,8050,0
|
|
20241206,160800,219490870,8050,8050,8050,8050,276
|
|
20241206,160700,219490870,8050,8050,8050,8050,0
|
|
20241206,160600,219490870,8050,8050,8050,8050,0
|
|
20241206,160500,219490870,8050,8050,8050,8050,0
|
|
20241206,160400,219490870,8050,8050,8050,8050,0
|
|
20241206,160300,219490870,8050,8050,8050,8050,0
|
|
20241206,160200,219490870,8050,8050,8050,8050,0
|
|
20241206,160100,219490870,8050,8050,8050,8050,0
|
|
20241206,160000,219490870,8050,8050,8050,8050,0
|
|
20241206,155900,219490870,8050,8050,8050,8050,0
|
|
20241206,155800,219490870,8050,8050,8050,8050,0
|
|
20241206,155700,219490870,8050,8050,8050,8050,0
|
|
20241206,155600,219490870,8050,8050,8050,8050,0
|
|
20241206,155500,219490870,8050,8050,8050,8050,0
|
|
20241206,155400,219490870,8050,8050,8050,8050,0
|
|
20241206,155300,219490870,8050,8050,8050,8050,0
|
|
20241206,155200,219490870,8050,8050,8050,8050,0
|
|
20241206,155100,219490870,8050,8050,8050,8050,0
|
|
20241206,155000,219490870,8050,8050,8050,8050,0
|
|
20241206,154900,219490870,8050,8050,8050,8050,0
|
|
20241206,154800,219490870,8050,8050,8050,8050,0
|
|
20241206,154700,219490870,8050,8050,8050,8050,0
|
|
20241206,154600,219490870,8050,8050,8050,8050,0
|
|
20241206,154500,219490870,8050,8050,8050,8050,0
|
|
20241206,154400,219490870,8050,8050,8050,8050,0
|
|
20241206,154300,219490870,8050,8050,8050,8050,0
|
|
20241206,154200,219490870,8050,8050,8050,8050,0
|
|
20241206,154100,219490870,8050,8050,8050,8050,0
|
|
20241206,154000,219490870,8050,8050,8050,8050,0
|
|
20241206,153900,219490870,8050,8050,8050,8050,0
|
|
20241206,153800,219490870,8050,8050,8050,8050,276
|
|
20241206,153700,219490870,8050,8050,8050,8050,0
|
|
20241206,153600,219490870,8050,8050,8050,8050,0
|
|
20241206,153500,219490870,8050,8050,8050,8050,0
|
|
20241206,153400,219490870,8050,8050,8050,8050,0
|
|
20241206,153300,219490870,8050,8050,8050,8050,0
|
|
20241206,153200,219490870,8050,8050,8050,8050,0
|
|
20241206,153100,219490870,8050,8050,8050,8050,0
|
|
20241206,153000,219490870,8050,8050,8050,8050,276
|
|
20241206,152900,217269070,8050,8050,8050,8050,0
|
|
20241206,152800,217269070,8050,8050,8050,8050,0
|
|
20241206,152700,217269070,8050,8050,8050,8050,0
|
|
20241206,152600,217269070,8050,8050,8050,8050,0
|
|
20241206,152500,217269070,8050,8050,8050,8050,0
|
|
20241206,152400,217269070,8050,8050,8050,8050,0
|
|
20241206,152300,217269070,8050,8050,8050,8050,0
|
|
20241206,152200,217269070,8050,8050,8050,8050,0
|
|
20241206,152100,217269070,8050,8050,8050,8050,0
|
|
20241206,152000,217269070,8050,8050,8050,8050,0
|
|
20241206,151900,217269070,8050,8030,8050,8030,103
|
|
20241206,151800,216441360,8000,8000,8000,8000,17
|
|
20241206,151700,216305360,8030,8030,8030,8030,1
|
|
20241206,151600,216297330,8030,8030,8030,8030,1
|
|
20241206,151500,216289300,8020,8020,8020,8020,0
|
|
20241206,151400,216289300,8020,8020,8020,8020,0
|
|
20241206,151300,216289300,8020,8020,8020,8020,0
|
|
20241206,151200,216289300,8020,8020,8020,8020,0
|
|
20241206,151100,216289300,8020,8020,8020,8020,0
|
|
20241206,151000,216289300,8020,8090,8090,8020,40
|
|
20241206,150900,215968230,8090,8090,8090,8090,0
|
|
20241206,150800,215968230,8090,8090,8090,8090,0
|
|
20241206,150700,215968230,8090,8090,8090,8090,44
|
|
20241206,150600,215612270,8090,8090,8090,8090,80
|
|
20241206,150500,214965070,8100,8100,8100,8100,0
|
|
20241206,150400,214965070,8100,8100,8100,8100,0
|
|
20241206,150300,214965070,8100,8100,8100,8100,0
|
|
20241206,150200,214965070,8100,8120,8120,8100,562
|
|
20241206,150100,210412570,8120,8080,8120,8080,780
|
|
20241206,150000,204099710,8050,8050,8050,8050,28
|
|
20241206,145900,203874310,8050,8000,8050,8000,383
|
|
20241206,145800,200800260,7990,7990,7990,7990,234
|
|
20241206,145700,198930600,7960,7960,7960,7960,0
|
|
20241206,145600,198930600,7960,7960,7960,7960,0
|
|
20241206,145500,198930600,7960,7960,7960,7960,0
|
|
20241206,145400,198930600,7960,7960,7960,7960,0
|
|
20241206,145300,198930600,7960,7960,7960,7960,0
|
|
20241206,145200,198930600,7960,7960,7960,7960,0
|
|
20241206,145100,198930600,7960,7960,7960,7960,0
|
|
20241206,145000,198930600,7960,7960,7960,7960,0
|
|
20241206,144900,198930600,7960,7960,7960,7960,0
|
|
20241206,144800,198930600,7960,7960,7960,7960,1
|
|
20241206,144700,198922640,7960,7960,7960,7960,2
|
|
20241206,144600,198906720,7960,7960,7960,7960,0
|
|
20241206,144500,198906720,7960,7960,7960,7960,0
|
|
20241206,144400,198906720,7960,7960,7960,7960,0
|
|
20241206,144300,198906720,7960,7960,7960,7960,100
|
|
20241206,144200,198110720,7960,7960,7960,7960,5
|
|
20241206,144100,198070920,7990,7990,7990,7990,0
|
|
20241206,144000,198070920,7990,7990,7990,7990,0
|
|
20241206,143900,198070920,7990,7990,7990,7990,1
|
|
20241206,143800,198062930,8000,8000,8000,8000,2
|
|
20241206,143700,198046930,8010,8010,8010,8010,0
|
|
20241206,143600,198046930,8010,8020,8020,8010,4
|
|
20241206,143500,198014870,8050,8050,8050,8050,0
|
|
20241206,143400,198014870,8050,8050,8050,8050,1
|
|
20241206,143300,198006820,8040,8040,8040,8040,0
|
|
20241206,143200,198006820,8040,8040,8040,8040,0
|
|
20241206,143100,198006820,8040,8040,8040,8040,101
|
|
20241206,143000,197194780,8040,8040,8040,8040,0
|
|
20241206,142900,197194780,8040,8040,8040,8040,0
|
|
20241206,142800,197194780,8040,8040,8040,8040,0
|
|
20241206,142700,197194780,8040,8040,8040,8040,107
|
|
20241206,142600,196334500,8040,8040,8040,8040,0
|
|
20241206,142500,196334500,8040,8040,8040,8040,0
|
|
20241206,142400,196334500,8040,8040,8040,8040,0
|
|
20241206,142300,196334500,8040,8040,8040,8040,0
|
|
20241206,142200,196334500,8040,8040,8040,8040,1
|
|
20241206,142100,196326460,8000,8000,8000,8000,0
|
|
20241206,142000,196326460,8000,8000,8000,8000,1
|
|
20241206,141900,196318460,8070,8070,8070,8070,0
|
|
20241206,141800,196318460,8070,8070,8070,8070,1
|
|
20241206,141700,196310390,7950,7940,7950,7880,241
|
|
20241206,141600,194408690,7940,7940,7940,7940,1
|
|
20241206,141500,194400750,7930,7930,7930,7930,0
|
|
20241206,141400,194400750,7930,7930,7930,7930,2
|
|
20241206,141300,194384890,7930,7930,7930,7930,0
|
|
20241206,141200,194384890,7930,7930,7930,7930,0
|
|
20241206,141100,194384890,7930,7930,7930,7930,0
|
|
20241206,141000,194384890,7930,7930,7930,7930,0
|
|
20241206,140900,194384890,7930,7930,7930,7930,0
|
|
20241206,140800,194384890,7930,7930,7930,7930,1
|
|
20241206,140700,194376960,7880,7900,7900,7880,49
|
|
20241206,140600,193990680,7900,7900,7900,7900,0
|
|
20241206,140500,193990680,7900,7900,7900,7900,0
|
|
20241206,140400,193990680,7900,7950,7950,7900,160
|
|
20241206,140300,192726630,7950,7950,7950,7950,71
|
|
20241206,140200,192162180,7950,7950,7950,7950,0
|
|
20241206,140100,192162180,7950,7950,7950,7950,1
|
|
20241206,140000,192154230,7950,7970,7970,7950,430
|
|
20241206,135900,188735210,7970,7980,7980,7970,529
|
|
20241206,135800,184518680,8120,8000,8120,8000,176
|
|
20241206,135700,183102980,8000,8000,8000,8000,0
|
|
20241206,135600,183102980,8000,8000,8000,8000,43
|
|
20241206,135500,182758980,8000,8020,8020,8000,20
|
|
20241206,135400,182598760,8050,8050,8050,8050,22
|
|
20241206,135300,182421660,8050,8050,8050,8050,0
|
|
20241206,135200,182421660,8050,8050,8050,8050,10
|
|
20241206,135100,182341160,8100,8070,8100,8070,51
|
|
20241206,135000,181929560,8070,8050,8070,8050,51
|
|
20241206,134900,181518990,8030,8030,8030,8030,0
|
|
20241206,134800,181518990,8030,8030,8030,8030,52
|
|
20241206,134700,181101430,8020,8040,8040,8020,14
|
|
20241206,134600,180989050,8040,8080,8080,8040,74
|
|
20241206,134500,180392260,8090,8070,8100,8070,21
|
|
20241206,134400,180222470,8030,8030,8030,8030,70
|
|
20241206,134300,179660370,8030,8030,8030,8030,10
|
|
20241206,134200,179580070,8020,8020,8020,8020,0
|
|
20241206,134100,179580070,8020,8020,8020,8020,0
|
|
20241206,134000,179580070,8020,8030,8030,8020,110
|
|
20241206,133900,178697280,8120,8070,8120,8030,129
|
|
20241206,133800,177658150,8190,8000,8190,8000,150
|
|
20241206,133700,176450320,8000,7950,8020,7950,456
|
|
20241206,133600,172805320,7970,7920,7970,7920,351
|
|
20241206,133500,170015640,7920,7900,7920,7900,105
|
|
20241206,133400,169185140,7880,7880,7920,7880,105
|
|
20241206,133300,168356250,7860,7850,7860,7840,40
|
|
20241206,133200,168042170,7830,7760,7830,7760,297
|
|
20241206,133100,165717170,7760,7760,7760,7760,4
|
|
20241206,133000,165686130,7750,7750,7750,7750,0
|
|
20241206,132900,165686130,7750,7750,7750,7750,1040
|
|
20241206,132800,157626130,7780,7780,7780,7780,0
|
|
20241206,132700,157626130,7780,7780,7780,7780,0
|
|
20241206,132600,157626130,7780,7780,7780,7780,0
|
|
20241206,132500,157626130,7780,7780,7780,7780,0
|
|
20241206,132400,157626130,7780,7780,7780,7780,0
|
|
20241206,132300,157626130,7780,7780,7780,7780,0
|
|
20241206,132200,157626130,7780,7780,7780,7780,0
|
|
20241206,132100,157626130,7780,7780,7780,7780,1
|
|
20241206,132000,157618350,7720,7720,7720,7720,0
|
|
20241206,131900,157618350,7720,7720,7720,7720,0
|
|
20241206,131800,157618350,7720,7720,7720,7720,12
|
|
20241206,131700,157525710,7760,7760,7760,7760,12
|
|
20241206,131600,157432590,7760,7760,7760,7760,56
|
|
20241206,131500,156998030,7760,7760,7760,7760,1
|
|
20241206,131400,156990270,7680,7680,7680,7680,0
|
|
20241206,131300,156990270,7680,7680,7680,7680,0
|
|
20241206,131200,156990270,7680,7680,7710,7680,178
|
|
20241206,131100,155620230,7670,7670,7670,7670,100
|
|
20241206,131000,154853230,7670,7670,7670,7670,0
|
|
20241206,130900,154853230,7670,7670,7670,7670,19
|
|
20241206,130800,154707500,7670,7670,7670,7670,1
|
|
20241206,130700,154699830,7650,7660,7660,7620,112
|
|
20241206,130600,153844840,7690,7690,7690,7690,10
|
|
20241206,130500,153767940,7710,7710,7710,7710,0
|
|
20241206,130400,153767940,7710,7710,7710,7710,0
|
|
20241206,130300,153767940,7710,7710,7710,7710,0
|
|
20241206,130200,153767940,7710,7710,7710,7710,0
|
|
20241206,130100,153767940,7710,7710,7710,7710,9
|
|
20241206,130000,153698550,7770,7770,7770,7770,0
|
|
20241206,125900,153698550,7770,7770,7770,7770,1
|
|
20241206,125800,153690780,7780,7780,7780,7780,10
|
|
20241206,125700,153612980,7700,7700,7700,7700,0
|
|
20241206,125600,153612980,7700,7700,7700,7700,0
|
|
20241206,125500,153612980,7700,7700,7700,7700,1
|
|
20241206,125400,153605280,7700,7700,7700,7700,1
|
|
20241206,125300,153597580,7630,7630,7630,7630,0
|
|
20241206,125200,153597580,7630,7630,7630,7630,0
|
|
20241206,125100,153597580,7630,7630,7630,7630,14
|
|
20241206,125000,153490760,7710,7710,7710,7710,3
|
|
20241206,124900,153467630,7710,7710,7710,7710,1
|
|
20241206,124800,153459920,7670,7670,7670,7670,0
|
|
20241206,124700,153459920,7670,7670,7670,7670,0
|
|
20241206,124600,153459920,7670,7670,7670,7670,0
|
|
20241206,124500,153459920,7670,7670,7670,7670,40
|
|
20241206,124400,153153120,7670,7710,7710,7670,12
|
|
20241206,124300,153061040,7670,7670,7670,7670,1
|
|
20241206,124200,153053370,7600,7770,7770,7600,720
|
|
20241206,124100,147519130,7790,7790,7790,7790,33
|
|
20241206,124000,147262060,7790,7790,7790,7790,0
|
|
20241206,123900,147262060,7790,7790,7790,7790,1
|
|
20241206,123800,147254270,7820,7820,7820,7820,0
|
|
20241206,123700,147254270,7820,7820,7820,7820,0
|
|
20241206,123600,147254270,7820,7820,7820,7820,11
|
|
20241206,123500,147168250,7820,7820,7820,7820,0
|
|
20241206,123400,147168250,7820,7820,7820,7820,0
|
|
20241206,123300,147168250,7820,7820,7820,7820,1
|
|
20241206,123200,147160430,7800,7800,7800,7800,0
|
|
20241206,123100,147160430,7800,7800,7800,7800,0
|
|
20241206,123000,147160430,7800,7800,7800,7800,0
|
|
20241206,122900,147160430,7800,7800,7800,7800,115
|
|
20241206,122800,146263430,7840,7840,7840,7840,0
|
|
20241206,122700,146263430,7840,7840,7840,7840,0
|
|
20241206,122600,146263430,7840,7840,7840,7840,0
|
|
20241206,122500,146263430,7840,7840,7840,7840,0
|
|
20241206,122400,146263430,7840,7840,7840,7840,1
|
|
20241206,122300,146255590,7800,7800,7800,7800,0
|
|
20241206,122200,146255590,7800,7800,7800,7800,0
|
|
20241206,122100,146255590,7800,7800,7800,7800,0
|
|
20241206,122000,146255590,7800,7800,7800,7800,0
|
|
20241206,121900,146255590,7800,7800,7800,7800,0
|
|
20241206,121800,146255590,7800,7800,7800,7800,12
|
|
20241206,121700,146161990,7810,7810,7810,7810,0
|
|
20241206,121600,146161990,7810,7810,7810,7810,0
|
|
20241206,121500,146161990,7810,7810,7810,7810,0
|
|
20241206,121400,146161990,7810,7810,7810,7810,5
|
|
20241206,121300,146122940,7820,7820,7820,7820,0
|
|
20241206,121200,146122940,7820,7820,7820,7810,3
|
|
20241206,121100,146099490,7820,7820,7820,7820,0
|
|
20241206,121000,146099490,7820,7820,7820,7820,0
|
|
20241206,120900,146099490,7820,7820,7820,7820,0
|
|
20241206,120800,146099490,7820,7820,7820,7820,0
|
|
20241206,120700,146099490,7820,7820,7820,7820,1
|
|
20241206,120600,146091670,7760,7760,7760,7760,0
|
|
20241206,120500,146091670,7760,7760,7760,7760,0
|
|
20241206,120400,146091670,7760,7760,7760,7760,30
|
|
20241206,120300,145858870,7800,7800,7800,7800,0
|
|
20241206,120200,145858870,7800,7800,7800,7800,0
|
|
20241206,120100,145858870,7800,7800,7800,7800,0
|
|
20241206,120000,145858870,7800,7800,7800,7800,297
|
|
20241206,115900,143542270,7800,7800,7800,7800,17
|
|
20241206,115800,143409670,7800,7800,7800,7800,46
|
|
20241206,115700,143050870,7800,7800,7800,7800,91
|
|
20241206,115600,142341070,7830,7830,7830,7830,0
|
|
20241206,115500,142341070,7830,7830,7830,7830,1
|
|
20241206,115400,142333240,7820,7820,7820,7820,3
|
|
20241206,115300,142309780,7780,7780,7780,7780,0
|
|
20241206,115200,142309780,7780,7790,7850,7780,61
|
|
20241206,115100,141834900,7920,7920,7920,7920,0
|
|
20241206,115000,141834900,7920,7800,7920,7800,25
|
|
20241206,114900,141638420,7800,7800,7800,7800,0
|
|
20241206,114800,141638420,7800,7800,7800,7800,0
|
|
20241206,114700,141638420,7800,7800,7800,7800,0
|
|
20241206,114600,141638420,7800,7800,7800,7800,0
|
|
20241206,114500,141638420,7800,7800,7800,7800,0
|
|
20241206,114400,141638420,7800,7800,7800,7800,1
|
|
20241206,114300,141630620,7790,7770,7790,7770,321
|
|
20241206,114200,139135630,7770,7770,7770,7770,0
|
|
20241206,114100,139135630,7770,7770,7770,7770,0
|
|
20241206,114000,139135630,7770,7770,7770,7770,0
|
|
20241206,113900,139135630,7770,7770,7770,7770,0
|
|
20241206,113800,139135630,7770,7770,7770,7770,0
|
|
20241206,113700,139135630,7770,7770,7770,7770,0
|
|
20241206,113600,139135630,7770,7770,7770,7770,0
|
|
20241206,113500,139135630,7770,7770,7770,7770,0
|
|
20241206,113400,139135630,7770,7770,7770,7770,10
|
|
20241206,113300,139057930,7780,7780,7780,7780,0
|
|
20241206,113200,139057930,7780,7780,7780,7780,2
|
|
20241206,113100,139042370,7740,7740,7740,7740,5
|
|
20241206,113000,139003670,7680,7680,7680,7680,0
|
|
20241206,112900,139003670,7680,7680,7680,7680,1
|
|
20241206,112800,138995990,7710,7700,7710,7700,1385
|
|
20241206,112700,128330640,7700,7660,7700,7660,177
|
|
20241206,112600,126973700,7660,7660,7660,7660,0
|
|
20241206,112500,126973700,7660,7660,7660,7660,91
|
|
20241206,112400,126276640,7660,7660,7660,7660,0
|
|
20241206,112300,126276640,7660,7690,7690,7660,2
|
|
20241206,112200,126261290,7660,7660,7660,7660,1
|
|
20241206,112100,126253630,7700,7700,7700,7700,0
|
|
20241206,112000,126253630,7700,7700,7700,7700,0
|
|
20241206,111900,126253630,7700,7650,7700,7650,48
|
|
20241206,111800,125885430,7640,7630,7640,7630,29
|
|
20241206,111700,125664070,7640,7640,7640,7640,0
|
|
20241206,111600,125664070,7640,7640,7640,7640,0
|
|
20241206,111500,125664070,7640,7610,7640,7560,113
|
|
20241206,111400,124806140,7610,7610,7610,7610,1
|
|
20241206,111300,124798530,7670,7670,7670,7670,0
|
|
20241206,111200,124798530,7670,7670,7670,7670,1
|
|
20241206,111100,124790860,7610,7610,7610,7610,111
|
|
20241206,111000,123946150,7700,7700,7700,7700,100
|
|
20241206,110900,123176150,7690,7690,7690,7690,0
|
|
20241206,110800,123176150,7690,7690,7690,7690,0
|
|
20241206,110700,123176150,7690,7690,7690,7690,1
|
|
20241206,110600,123168460,7650,7650,7650,7650,0
|
|
20241206,110500,123168460,7650,7650,7650,7650,0
|
|
20241206,110400,123168460,7650,7650,7650,7650,0
|
|
20241206,110300,123168460,7650,7630,7650,7630,336
|
|
20241206,110200,120598800,7640,7630,7640,7630,316
|
|
20241206,110100,118184600,7630,7630,7630,7630,1
|
|
20241206,110000,118176970,7470,7560,7560,7470,203
|
|
20241206,105900,116658970,7490,7490,7490,7490,170
|
|
20241206,105800,115385670,7500,7510,7510,7500,219
|
|
20241206,105700,113743150,7500,7610,7610,7500,608
|
|
20241206,105600,109169790,7550,7610,7610,7550,80
|
|
20241206,105500,108563700,7620,7620,7620,7620,6
|
|
20241206,105400,108517980,7640,7650,7650,7640,79
|
|
20241206,105300,107913730,7650,7660,7660,7650,60
|
|
20241206,105200,107454710,7660,7660,7660,7660,35
|
|
20241206,105100,107186610,7670,7680,7680,7670,37
|
|
20241206,105000,106902490,7730,7680,7730,7680,5
|
|
20241206,104900,106864040,7680,7700,7700,7680,102
|
|
20241206,104800,106078680,7730,7730,7730,7730,1
|
|
20241206,104700,106070950,7690,7690,7690,7690,0
|
|
20241206,104600,106070950,7690,7700,7700,7670,718
|
|
20241206,104500,100548920,7700,7730,7730,7700,729
|
|
20241206,104400,94919390,7730,7730,7730,7730,74
|
|
20241206,104300,94347370,7730,7730,7730,7730,0
|
|
20241206,104200,94347370,7730,7730,7730,7730,14
|
|
20241206,104100,94239150,7730,7750,7750,7730,200
|
|
20241206,104000,92691840,7770,7770,7770,7770,97
|
|
20241206,103900,91938150,7790,7790,7790,7790,0
|
|
20241206,103800,91938150,7790,7790,7790,7790,26
|
|
20241206,103700,91735610,7800,7800,7800,7800,12
|
|
20241206,103600,91642010,7790,7780,7790,7780,342
|
|
20241206,103500,88979030,7780,7780,7780,7780,0
|
|
20241206,103400,88979030,7780,7770,7780,7770,150
|
|
20241206,103300,87813520,7770,7770,7770,7770,1
|
|
20241206,103200,87805750,7760,7760,7760,7760,35
|
|
20241206,103100,87534150,7760,7740,7760,7740,292
|
|
20241206,103000,85272830,7750,7760,7760,7750,338
|
|
20241206,102900,82653300,7770,7770,7770,7770,0
|
|
20241206,102800,82653300,7770,7770,7770,7770,2
|
|
20241206,102700,82637760,7780,7780,7780,7780,0
|
|
20241206,102600,82637760,7780,7780,7780,7780,0
|
|
20241206,102500,82637760,7780,7780,7780,7780,1
|
|
20241206,102400,82629980,7800,7800,7800,7800,1
|
|
20241206,102300,82622180,7760,7760,7760,7760,0
|
|
20241206,102200,82622180,7760,7760,7760,7760,80
|
|
20241206,102100,82001380,7760,7760,7760,7760,50
|
|
20241206,102000,81613380,7760,7830,7830,7760,362
|
|
20241206,101900,78797880,7910,7910,7910,7910,30
|
|
20241206,101800,78560580,7910,7910,7910,7910,80
|
|
20241206,101700,77927780,7920,7920,7920,7920,0
|
|
20241206,101600,77927780,7920,7920,7920,7920,1
|
|
20241206,101500,77919860,7920,7940,7940,7920,13
|
|
20241206,101400,77816700,7940,7860,7940,7860,51
|
|
20241206,101300,77413170,7850,7850,7850,7850,3
|
|
20241206,101200,77389620,7800,7800,7800,7800,10
|
|
20241206,101100,77311620,7800,7800,7800,7800,0
|
|
20241206,101000,77311620,7800,7800,7800,7800,9
|
|
20241206,100900,77241420,7800,7800,7800,7800,86
|
|
20241206,100800,76570620,7790,7780,7790,7780,1925
|
|
20241206,100700,61593820,7770,7770,7770,7770,89
|
|
20241206,100600,60902290,7770,7770,7770,7770,0
|
|
20241206,100500,60902290,7770,7770,7770,7770,1
|
|
20241206,100400,60894520,7760,7750,7760,7750,99
|
|
20241206,100300,60126460,7750,7750,7750,7750,0
|
|
20241206,100200,60126460,7750,7750,7750,7750,69
|
|
20241206,100100,59591710,7750,7750,7750,7750,116
|
|
20241206,100000,58692710,7760,7750,7760,7750,201
|
|
20241206,095900,57133990,7760,7760,7760,7760,0
|
|
20241206,095800,57133990,7760,7760,7760,7760,1
|
|
20241206,095700,57126230,7720,7720,7720,7720,0
|
|
20241206,095600,57126230,7720,7740,7740,7720,437
|
|
20241206,095500,53748010,7780,7780,7780,7780,25
|
|
20241206,095400,53553510,7770,7750,7770,7740,628
|
|
20241206,095300,48684690,7750,7760,7760,7750,244
|
|
20241206,095200,46792260,7760,7760,7760,7760,1
|
|
20241206,095100,46784500,7740,7760,7760,7740,181
|
|
20241206,095000,45380580,7760,7760,7760,7760,24
|
|
20241206,094900,45194340,7760,7810,7810,7760,258
|
|
20241206,094800,43191310,7760,7820,7820,7760,202
|
|
20241206,094700,41619670,7820,7830,7830,7820,150
|
|
20241206,094600,40445670,7830,7830,7830,7830,5
|
|
20241206,094500,40406520,7830,7830,7830,7830,17
|
|
20241206,094400,40273410,7830,7830,7830,7830,202
|
|
20241206,094300,38691750,7800,7800,7830,7800,1355
|
|
20241206,094200,28121840,7800,7760,7800,7760,862
|
|
20241206,094100,21424940,7760,7770,7770,7760,332
|
|
20241206,094000,18847590,7770,7770,7770,7770,12
|
|
20241206,093900,18754350,7760,7760,7760,7760,0
|
|
20241206,093800,18754350,7760,7760,7760,7760,44
|
|
20241206,093700,18412910,7760,7810,7810,7760,457
|
|
20241206,093600,14861850,7840,7840,7840,7840,2
|
|
20241206,093500,14846170,7840,7870,7870,7840,3
|
|
20241206,093400,14822620,7840,7840,7840,7840,0
|
|
20241206,093300,14822620,7840,7840,7840,7840,0
|
|
20241206,093200,14822620,7840,7840,7840,7840,2
|
|
20241206,093100,14806940,7830,7830,7830,7830,1
|
|
20241206,093000,14799110,7810,7930,7930,7810,16
|
|
20241206,092900,14673860,7850,7910,7910,7830,130
|
|
20241206,092800,13649820,7900,7900,7900,7900,100
|
|
20241206,092700,12859820,7900,7900,7900,7900,0
|
|
20241206,092600,12859820,7900,7910,7910,7900,24
|
|
20241206,092500,12670030,7910,7910,7910,7910,100
|
|
20241206,092400,11879030,7910,7910,7910,7910,0
|
|
20241206,092300,11879030,7910,7910,7910,7910,44
|
|
20241206,092200,11530990,7910,7910,7910,7910,115
|
|
20241206,092100,10621340,7910,7910,7910,7910,11
|
|
20241206,092000,10534330,7910,7930,7930,7910,297
|
|
20241206,091900,8184400,7930,7940,7940,7930,54
|
|
20241206,091800,7756040,7940,7940,7940,7940,10
|
|
20241206,091700,7676640,7940,7940,7940,7940,0
|
|
20241206,091600,7676640,7940,7940,7940,7940,34
|
|
20241206,091500,7406680,7950,7970,7970,7950,87
|
|
20241206,091400,6715010,7960,8000,8000,7960,142
|
|
20241206,091300,5580070,8000,8010,8010,8000,50
|
|
20241206,091200,5180030,8000,8000,8000,8000,0
|
|
20241206,091100,5180030,8000,8050,8050,8000,11
|
|
20241206,091000,5091710,8000,8020,8020,8000,50
|
|
20241206,090900,4691530,8060,8100,8100,8060,188
|
|
20241206,090800,3173610,8100,8100,8100,8100,0
|
|
20241206,090700,3173610,8100,8100,8100,8100,0
|
|
20241206,090600,3173610,8100,8120,8120,8100,145
|
|
20241206,090500,1998750,8120,8160,8180,8120,40
|
|
20241206,090400,1672120,8200,8200,8200,8200,0
|
|
20241206,090300,1672120,8200,8090,8200,8090,100
|
|
20241206,090200,853320,8090,8040,8090,8040,80
|
|
20241206,090100,208620,8040,8040,8040,8040,5
|
|
20241206,090000,168420,8020,8020,8020,8020,21
|