678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241209,201500,930777770,5380,5380,5380,5380,5753
|
||
|
|
20241209,201400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,201300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,201200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,201100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,201000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,200900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,200800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,200700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,200600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,200500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,200400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,200300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,200200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,200100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,200000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,195900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,195800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,195700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,195600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,195500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,195400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,195300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,195200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,195100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,195000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,194900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,194800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,194700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,194600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,194500,930777770,5380,5380,5380,5380,5753
|
||
|
|
20241209,194400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,194300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,194200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,194100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,194000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,193900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,193800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,193700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,193600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,193500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,193400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,193300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,193200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,193100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,193000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,192900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,192800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,192700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,192600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,192500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,192400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,192300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,192200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,192100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,192000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,191900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,191800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,191700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,191600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,191500,930777770,5380,5380,5380,5380,5753
|
||
|
|
20241209,191400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,191300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,191200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,191100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,191000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,190900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,190800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,190700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,190600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,190500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,190400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,190300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,190200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,190100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,190000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,185900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,185800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,185700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,185600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,185500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,185400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,185300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,185200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,185100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,185000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,184900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,184800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,184700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,184600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,184500,930777770,5380,5380,5380,5380,5753
|
||
|
|
20241209,184400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,184300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,184200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,184100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,184000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,183900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,183800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,183700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,183600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,183500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,183400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,183300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,183200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,183100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,183000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,182900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,182800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,182700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,182600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,182500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,182400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,182300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,182200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,182100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,182000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,181900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,181800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,181700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,181600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,181500,930777770,5380,5380,5380,5380,5753
|
||
|
|
20241209,181400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,181300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,181200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,181100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,181000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,180900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,180800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,180700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,180600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,180500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,180400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,180300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,180200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,180100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,180000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,175900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,175800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,175700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,175600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,175500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,175400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,175300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,175200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,175100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,175000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,174900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,174800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,174700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,174600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,174500,930777770,5380,5380,5380,5380,5753
|
||
|
|
20241209,174400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,174300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,174200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,174100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,174000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,173900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,173800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,173700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,173600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,173500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,173400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,173300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,173200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,173100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,173000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,172900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,172800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,172700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,172600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,172500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,172400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,172300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,172200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,172100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,172000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,171900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,171800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,171700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,171600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,171500,930777770,5380,5380,5380,5380,5753
|
||
|
|
20241209,171400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,171300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,171200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,171100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,171000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,170900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,170800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,170700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,170600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,170500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,170400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,170300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,170200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,170100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,170000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,165900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,165800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,165700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,165600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,165500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,165400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,165300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,165200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,165100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,165000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,164900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,164800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,164700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,164600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,164500,930777770,5380,5380,5380,5380,5753
|
||
|
|
20241209,164400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,164300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,164200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,164100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,164000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,163900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,163800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,163700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,163600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,163500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,163400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,163300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,163200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,163100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,163000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,162900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,162800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,162700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,162600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,162500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,162400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,162300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,162200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,162100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,162000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,161900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,161800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,161700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,161600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,161500,930777770,5380,5380,5380,5380,5753
|
||
|
|
20241209,161400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,161300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,161200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,161100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,161000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,160900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,160800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,160700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,160600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,160500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,160400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,160300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,160200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,160100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,160000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,155900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,155800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,155700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,155600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,155500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,155400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,155300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,155200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,155100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,155000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,154900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,154800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,154700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,154600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,154500,930777770,5380,5380,5380,5380,5753
|
||
|
|
20241209,154400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,154300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,154200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,154100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,154000,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,153900,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,153800,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,153700,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,153600,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,153500,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,153400,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,153300,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,153200,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,153100,930777770,5380,5380,5380,5380,0
|
||
|
|
20241209,153000,930777770,5380,5380,5380,5380,5753
|
||
|
|
20241209,152900,899826630,5400,5400,5400,5400,0
|
||
|
|
20241209,152800,899826630,5400,5400,5400,5400,0
|
||
|
|
20241209,152700,899826630,5400,5400,5400,5400,0
|
||
|
|
20241209,152600,899826630,5400,5400,5400,5400,0
|
||
|
|
20241209,152500,899826630,5400,5400,5400,5400,0
|
||
|
|
20241209,152400,899826630,5400,5400,5400,5400,0
|
||
|
|
20241209,152300,899826630,5400,5400,5400,5400,0
|
||
|
|
20241209,152200,899826630,5400,5400,5400,5400,0
|
||
|
|
20241209,152100,899826630,5400,5400,5400,5400,0
|
||
|
|
20241209,152000,899826630,5400,5400,5400,5400,0
|
||
|
|
20241209,151900,899826630,5400,5400,5400,5400,75
|
||
|
|
20241209,151800,899421630,5410,5410,5410,5410,169
|
||
|
|
20241209,151700,898507340,5410,5410,5410,5410,47
|
||
|
|
20241209,151600,898253070,5400,5400,5400,5400,87
|
||
|
|
20241209,151500,897783270,5400,5400,5400,5400,80
|
||
|
|
20241209,151400,897351270,5420,5400,5420,5390,951
|
||
|
|
20241209,151300,892217910,5400,5400,5400,5400,447
|
||
|
|
20241209,151200,889804110,5430,5430,5430,5430,1
|
||
|
|
20241209,151100,889798680,5400,5400,5410,5400,272
|
||
|
|
20241209,151000,888329280,5400,5410,5410,5400,3269
|
||
|
|
20241209,150900,870661610,5430,5420,5430,5410,188
|
||
|
|
20241209,150800,869641980,5450,5420,5450,5400,1422
|
||
|
|
20241209,150700,861960290,5420,5420,5420,5420,200
|
||
|
|
20241209,150600,860876290,5430,5430,5430,5430,0
|
||
|
|
20241209,150500,860876290,5430,5430,5430,5430,2
|
||
|
|
20241209,150400,860865430,5430,5420,5430,5420,119
|
||
|
|
20241209,150300,860220440,5420,5420,5420,5420,55
|
||
|
|
20241209,150200,859922340,5450,5440,5450,5440,126
|
||
|
|
20241209,150100,859236680,5440,5440,5440,5440,0
|
||
|
|
20241209,150000,859236680,5440,5410,5440,5410,13
|
||
|
|
20241209,145900,859166160,5400,5420,5420,5400,1149
|
||
|
|
20241209,145800,852950140,5420,5420,5420,5420,500
|
||
|
|
20241209,145700,850240140,5420,5420,5420,5420,0
|
||
|
|
20241209,145600,850240140,5420,5420,5420,5420,374
|
||
|
|
20241209,145500,848213060,5430,5430,5430,5430,2
|
||
|
|
20241209,145400,848202200,5420,5420,5420,5420,400
|
||
|
|
20241209,145300,846034200,5420,5420,5420,5420,20
|
||
|
|
20241209,145200,845925800,5410,5410,5410,5410,0
|
||
|
|
20241209,145100,845925800,5410,5440,5440,5410,3521
|
||
|
|
20241209,145000,826844190,5440,5430,5440,5420,97
|
||
|
|
20241209,144900,826317460,5420,5420,5420,5420,0
|
||
|
|
20241209,144800,826317460,5420,5410,5430,5410,1608
|
||
|
|
20241209,144700,817596040,5410,5430,5430,5410,300
|
||
|
|
20241209,144600,815972200,5420,5430,5430,5420,503
|
||
|
|
20241209,144500,813245170,5440,5440,5440,5440,2
|
||
|
|
20241209,144400,813234290,5430,5430,5430,5430,78
|
||
|
|
20241209,144300,812810750,5440,5440,5440,5440,140
|
||
|
|
20241209,144200,812049150,5450,5420,5450,5420,215
|
||
|
|
20241209,144100,810877550,5420,5420,5440,5410,274
|
||
|
|
20241209,144000,809392180,5420,5430,5430,5420,156
|
||
|
|
20241209,143900,808546150,5440,5440,5440,5440,393
|
||
|
|
20241209,143800,806408230,5440,5460,5460,5400,3683
|
||
|
|
20241209,143700,786412650,5470,5470,5470,5470,0
|
||
|
|
20241209,143600,786412650,5470,5470,5470,5470,0
|
||
|
|
20241209,143500,786412650,5470,5470,5470,5470,0
|
||
|
|
20241209,143400,786412650,5470,5470,5470,5470,0
|
||
|
|
20241209,143300,786412650,5470,5470,5470,5470,18
|
||
|
|
20241209,143200,786314190,5450,5450,5450,5450,5
|
||
|
|
20241209,143100,786286940,5490,5490,5490,5490,0
|
||
|
|
20241209,143000,786286940,5490,5460,5490,5430,507
|
||
|
|
20241209,142900,783521040,5460,5460,5460,5460,170
|
||
|
|
20241209,142800,782592840,5460,5450,5480,5390,6914
|
||
|
|
20241209,142700,745114430,5460,5460,5460,5460,70
|
||
|
|
20241209,142600,744732230,5500,5500,5500,5500,0
|
||
|
|
20241209,142500,744732230,5500,5500,5500,5500,382
|
||
|
|
20241209,142400,742631230,5510,5500,5510,5500,16
|
||
|
|
20241209,142300,742543160,5500,5490,5500,5450,609
|
||
|
|
20241209,142200,739221110,5480,5540,5540,5480,901
|
||
|
|
20241209,142100,734267480,5550,5550,5550,5550,0
|
||
|
|
20241209,142000,734267480,5550,5550,5550,5550,1
|
||
|
|
20241209,141900,734261930,5550,5540,5550,5540,20
|
||
|
|
20241209,141800,734151070,5540,5540,5540,5540,0
|
||
|
|
20241209,141700,734151070,5540,5540,5540,5540,0
|
||
|
|
20241209,141600,734151070,5540,5520,5540,5520,1898
|
||
|
|
20241209,141500,723656000,5510,5510,5520,5510,461
|
||
|
|
20241209,141400,721112340,5510,5500,5510,5500,845
|
||
|
|
20241209,141300,716464800,5500,5500,5500,5500,4
|
||
|
|
20241209,141200,716442800,5500,5490,5500,5490,29
|
||
|
|
20241209,141100,716283550,5510,5510,5510,5490,409
|
||
|
|
20241209,141000,714033930,5510,5500,5510,5500,217
|
||
|
|
20241209,140900,712840410,5500,5500,5500,5480,1456
|
||
|
|
20241209,140800,704832820,5480,5560,5560,5480,3686
|
||
|
|
20241209,140700,684444140,5580,5650,5650,5580,17
|
||
|
|
20241209,140600,684349150,5590,5620,5620,5590,43
|
||
|
|
20241209,140500,684108490,5630,5710,5710,5630,67
|
||
|
|
20241209,140400,683730710,5700,5590,5700,5570,2000
|
||
|
|
20241209,140300,672513840,5590,5600,5620,5590,581
|
||
|
|
20241209,140200,669261870,5600,5600,5600,5600,0
|
||
|
|
20241209,140100,669261870,5600,5600,5600,5600,0
|
||
|
|
20241209,140000,669261870,5600,5600,5600,5600,0
|
||
|
|
20241209,135900,669261870,5600,5600,5600,5600,58
|
||
|
|
20241209,135800,668937070,5600,5610,5610,5600,150
|
||
|
|
20241209,135700,668096970,5600,5610,5610,5600,300
|
||
|
|
20241209,135600,666415520,5640,5630,5640,5630,10
|
||
|
|
20241209,135500,666359210,5640,5630,5640,5630,991
|
||
|
|
20241209,135400,660778410,5630,5620,5630,5620,335
|
||
|
|
20241209,135300,658895700,5600,5600,5610,5600,79
|
||
|
|
20241209,135200,658452980,5620,5620,5620,5620,0
|
||
|
|
20241209,135100,658452980,5620,5620,5620,5620,4
|
||
|
|
20241209,135000,658430500,5620,5650,5650,5590,2963
|
||
|
|
20241209,134900,641791570,5690,5690,5690,5690,87
|
||
|
|
20241209,134800,641296540,5710,5710,5710,5710,0
|
||
|
|
20241209,134700,641296540,5710,5710,5710,5710,1
|
||
|
|
20241209,134600,641290830,5660,5730,5740,5660,1062
|
||
|
|
20241209,134500,635206710,5740,5620,5740,5620,3019
|
||
|
|
20241209,134400,617932950,5650,5650,5650,5650,0
|
||
|
|
20241209,134300,617932950,5650,5650,5650,5650,10
|
||
|
|
20241209,134200,617876450,5650,5650,5650,5650,0
|
||
|
|
20241209,134100,617876450,5650,5650,5650,5650,0
|
||
|
|
20241209,134000,617876450,5650,5620,5650,5610,318
|
||
|
|
20241209,133900,616091430,5650,5650,5650,5650,0
|
||
|
|
20241209,133800,616091430,5650,5650,5650,5650,1
|
||
|
|
20241209,133700,616085780,5610,5610,5610,5610,1543
|
||
|
|
20241209,133600,607429550,5610,5670,5690,5610,4492
|
||
|
|
20241209,133500,582133200,5690,5670,5690,5670,27
|
||
|
|
20241209,133400,581980070,5670,5700,5710,5670,357
|
||
|
|
20241209,133300,579946800,5700,5660,5700,5660,175
|
||
|
|
20241209,133200,578956260,5700,5680,5700,5660,720
|
||
|
|
20241209,133100,574875920,5710,5710,5710,5710,51
|
||
|
|
20241209,133000,574584710,5670,5680,5710,5670,483
|
||
|
|
20241209,132900,571841010,5680,5670,5680,5630,767
|
||
|
|
20241209,132800,567499020,5660,5720,5720,5620,1632
|
||
|
|
20241209,132700,558267410,5770,5750,5810,5720,908
|
||
|
|
20241209,132600,553049140,5820,5740,5890,5740,16921
|
||
|
|
20241209,132500,454596880,5740,5730,5750,5730,1722
|
||
|
|
20241209,132400,444712150,5740,5670,5740,5670,3523
|
||
|
|
20241209,132300,424569590,5660,5690,5690,5660,13
|
||
|
|
20241209,132200,424495940,5690,5690,5700,5690,1926
|
||
|
|
20241209,132100,413535330,5660,5700,5700,5660,81
|
||
|
|
20241209,132000,413076230,5730,5700,5730,5700,1107
|
||
|
|
20241209,131900,406763130,5610,5690,5690,5610,2849
|
||
|
|
20241209,131800,390582420,5690,5730,5730,5690,1020
|
||
|
|
20241209,131700,384771330,5730,5480,5740,5480,10630
|
||
|
|
20241209,131600,324806010,5480,5480,5480,5480,0
|
||
|
|
20241209,131500,324806010,5480,5480,5480,5480,0
|
||
|
|
20241209,131400,324806010,5480,5480,5480,5480,3
|
||
|
|
20241209,131300,324789570,5480,5480,5480,5480,0
|
||
|
|
20241209,131200,324789570,5480,5480,5480,5480,2
|
||
|
|
20241209,131100,324778610,5500,5500,5500,5500,0
|
||
|
|
20241209,131000,324778610,5500,5500,5500,5500,0
|
||
|
|
20241209,130900,324778610,5500,5500,5500,5500,0
|
||
|
|
20241209,130800,324778610,5500,5440,5500,5440,1877
|
||
|
|
20241209,130700,314460950,5430,5430,5430,5430,0
|
||
|
|
20241209,130600,314460950,5430,5440,5440,5430,314
|
||
|
|
20241209,130500,312753790,5440,5450,5450,5440,84
|
||
|
|
20241209,130400,312296530,5450,5450,5450,5450,79
|
||
|
|
20241209,130300,311865980,5450,5450,5450,5450,0
|
||
|
|
20241209,130200,311865980,5450,5450,5450,5450,0
|
||
|
|
20241209,130100,311865980,5450,5460,5460,5450,110
|
||
|
|
20241209,130000,311266470,5460,5460,5460,5460,0
|
||
|
|
20241209,125900,311266470,5460,5460,5460,5460,202
|
||
|
|
20241209,125800,310163550,5490,5490,5490,5490,0
|
||
|
|
20241209,125700,310163550,5490,5490,5490,5490,0
|
||
|
|
20241209,125600,310163550,5490,5490,5490,5490,0
|
||
|
|
20241209,125500,310163550,5490,5490,5490,5490,0
|
||
|
|
20241209,125400,310163550,5490,5490,5490,5490,0
|
||
|
|
20241209,125300,310163550,5490,5490,5490,5490,2
|
||
|
|
20241209,125200,310152570,5500,5500,5500,5500,0
|
||
|
|
20241209,125100,310152570,5500,5500,5500,5500,0
|
||
|
|
20241209,125000,310152570,5500,5500,5500,5500,0
|
||
|
|
20241209,124900,310152570,5500,5500,5500,5500,10
|
||
|
|
20241209,124800,310097570,5500,5470,5500,5460,410
|
||
|
|
20241209,124700,307844470,5460,5470,5470,5460,50
|
||
|
|
20241209,124600,307571370,5460,5460,5460,5460,0
|
||
|
|
20241209,124500,307571370,5460,5490,5500,5460,1840
|
||
|
|
20241209,124400,297460200,5470,5470,5470,5470,26
|
||
|
|
20241209,124300,297317980,5470,5480,5480,5470,3429
|
||
|
|
20241209,124200,278527260,5500,5500,5500,5500,1
|
||
|
|
20241209,124100,278521760,5490,5490,5490,5490,38
|
||
|
|
20241209,124000,278313140,5490,5490,5490,5490,0
|
||
|
|
20241209,123900,278313140,5490,5480,5490,5480,346
|
||
|
|
20241209,123800,276416980,5490,5490,5490,5490,4
|
||
|
|
20241209,123700,276395020,5490,5490,5490,5490,1
|
||
|
|
20241209,123600,276389530,5490,5490,5490,5490,0
|
||
|
|
20241209,123500,276389530,5490,5490,5490,5490,0
|
||
|
|
20241209,123400,276389530,5490,5490,5490,5490,0
|
||
|
|
20241209,123300,276389530,5490,5490,5490,5490,0
|
||
|
|
20241209,123200,276389530,5490,5490,5490,5490,5
|
||
|
|
20241209,123100,276362080,5490,5490,5490,5490,10
|
||
|
|
20241209,123000,276307180,5480,5480,5480,5480,344
|
||
|
|
20241209,122900,274422060,5490,5490,5490,5490,10
|
||
|
|
20241209,122800,274367160,5480,5480,5480,5480,0
|
||
|
|
20241209,122700,274367160,5480,5480,5480,5480,0
|
||
|
|
20241209,122600,274367160,5480,5480,5480,5480,109
|
||
|
|
20241209,122500,273769840,5490,5490,5490,5490,0
|
||
|
|
20241209,122400,273769840,5490,5490,5490,5490,0
|
||
|
|
20241209,122300,273769840,5490,5490,5490,5490,0
|
||
|
|
20241209,122200,273769840,5490,5490,5490,5490,0
|
||
|
|
20241209,122100,273769840,5490,5490,5490,5490,1
|
||
|
|
20241209,122000,273764350,5490,5490,5490,5490,0
|
||
|
|
20241209,121900,273764350,5490,5490,5490,5490,0
|
||
|
|
20241209,121800,273764350,5490,5510,5510,5490,19
|
||
|
|
20241209,121700,273659960,5530,5530,5530,5530,0
|
||
|
|
20241209,121600,273659960,5530,5530,5530,5530,0
|
||
|
|
20241209,121500,273659960,5530,5530,5530,5530,0
|
||
|
|
20241209,121400,273659960,5530,5530,5530,5530,4
|
||
|
|
20241209,121300,273637840,5520,5520,5520,5520,40
|
||
|
|
20241209,121200,273417040,5530,5530,5530,5530,0
|
||
|
|
20241209,121100,273417040,5530,5530,5530,5530,0
|
||
|
|
20241209,121000,273417040,5530,5530,5530,5530,0
|
||
|
|
20241209,120900,273417040,5530,5530,5530,5530,0
|
||
|
|
20241209,120800,273417040,5530,5530,5530,5530,1
|
||
|
|
20241209,120700,273411510,5530,5530,5530,5530,18
|
||
|
|
20241209,120600,273311970,5530,5510,5530,5510,1822
|
||
|
|
20241209,120500,263240890,5490,5490,5490,5490,1
|
||
|
|
20241209,120400,263235400,5490,5490,5490,5490,0
|
||
|
|
20241209,120300,263235400,5490,5490,5490,5490,0
|
||
|
|
20241209,120200,263235400,5490,5490,5490,5490,1
|
||
|
|
20241209,120100,263229910,5500,5500,5500,5500,2
|
||
|
|
20241209,120000,263218910,5490,5510,5510,5490,133
|
||
|
|
20241209,115900,262488680,5520,5520,5520,5520,0
|
||
|
|
20241209,115800,262488680,5520,5520,5520,5520,0
|
||
|
|
20241209,115700,262488680,5520,5480,5520,5480,500
|
||
|
|
20241209,115600,259734420,5480,5480,5480,5480,57
|
||
|
|
20241209,115500,259422060,5470,5460,5470,5460,523
|
||
|
|
20241209,115400,256561880,5470,5470,5470,5470,0
|
||
|
|
20241209,115300,256561880,5470,5470,5470,5470,1
|
||
|
|
20241209,115200,256556410,5440,5440,5440,5440,0
|
||
|
|
20241209,115100,256556410,5440,5440,5440,5440,100
|
||
|
|
20241209,115000,256012410,5440,5440,5440,5440,102
|
||
|
|
20241209,114900,255457530,5440,5440,5440,5440,1
|
||
|
|
20241209,114800,255452090,5450,5450,5450,5450,6
|
||
|
|
20241209,114700,255419390,5450,5450,5450,5450,194
|
||
|
|
20241209,114600,254362090,5430,5430,5430,5430,160
|
||
|
|
20241209,114500,253493290,5430,5430,5430,5430,200
|
||
|
|
20241209,114400,252407290,5430,5430,5430,5430,0
|
||
|
|
20241209,114300,252407290,5430,5450,5450,5430,300
|
||
|
|
20241209,114200,250777760,5470,5470,5470,5470,0
|
||
|
|
20241209,114100,250777760,5470,5470,5470,5470,0
|
||
|
|
20241209,114000,250777760,5470,5470,5470,5470,50
|
||
|
|
20241209,113900,250504260,5420,5420,5420,5420,0
|
||
|
|
20241209,113800,250504260,5420,5430,5430,5420,600
|
||
|
|
20241209,113700,247249480,5450,5450,5450,5430,640
|
||
|
|
20241209,113600,243770950,5450,5470,5470,5450,159
|
||
|
|
20241209,113500,242904250,5540,5540,5540,5540,0
|
||
|
|
20241209,113400,242904250,5540,5540,5540,5540,0
|
||
|
|
20241209,113300,242904250,5540,5540,5540,5540,0
|
||
|
|
20241209,113200,242904250,5540,5540,5540,5540,0
|
||
|
|
20241209,113100,242904250,5540,5540,5540,5540,0
|
||
|
|
20241209,113000,242904250,5540,5540,5540,5540,0
|
||
|
|
20241209,112900,242904250,5540,5540,5540,5540,0
|
||
|
|
20241209,112800,242904250,5540,5460,5540,5460,41
|
||
|
|
20241209,112700,242678420,5450,5450,5450,5450,0
|
||
|
|
20241209,112600,242678420,5450,5450,5450,5450,9
|
||
|
|
20241209,112500,242629370,5450,5450,5450,5450,0
|
||
|
|
20241209,112400,242629370,5450,5450,5450,5450,290
|
||
|
|
20241209,112300,241048870,5440,5440,5440,5440,359
|
||
|
|
20241209,112200,239095910,5440,5440,5440,5440,28
|
||
|
|
20241209,112100,238943590,5450,5450,5450,5450,0
|
||
|
|
20241209,112000,238943590,5450,5450,5450,5450,0
|
||
|
|
20241209,111900,238943590,5450,5450,5450,5450,5
|
||
|
|
20241209,111800,238916340,5440,5440,5440,5440,1
|
||
|
|
20241209,111700,238910900,5440,5440,5440,5440,21
|
||
|
|
20241209,111600,238796660,5450,5450,5450,5450,26
|
||
|
|
20241209,111500,238654960,5450,5440,5450,5440,11
|
||
|
|
20241209,111400,238595060,5450,5450,5450,5450,1
|
||
|
|
20241209,111300,238589610,5450,5470,5470,5450,98
|
||
|
|
20241209,111200,238055480,5450,5450,5450,5450,0
|
||
|
|
20241209,111100,238055480,5450,5450,5450,5450,0
|
||
|
|
20241209,111000,238055480,5450,5450,5450,5450,0
|
||
|
|
20241209,110900,238055480,5450,5450,5450,5450,0
|
||
|
|
20241209,110800,238055480,5450,5450,5450,5450,1
|
||
|
|
20241209,110700,238050030,5450,5490,5490,5450,440
|
||
|
|
20241209,110600,235645970,5490,5500,5500,5490,233
|
||
|
|
20241209,110500,234366790,5490,5490,5490,5490,120
|
||
|
|
20241209,110400,233707990,5490,5490,5490,5490,0
|
||
|
|
20241209,110300,233707990,5490,5490,5490,5490,0
|
||
|
|
20241209,110200,233707990,5490,5460,5490,5460,100
|
||
|
|
20241209,110100,233160640,5450,5450,5450,5450,9
|
||
|
|
20241209,110000,233111590,5430,5440,5440,5430,351
|
||
|
|
20241209,105900,231203440,5440,5440,5440,5440,4
|
||
|
|
20241209,105800,231181680,5440,5440,5440,5440,260
|
||
|
|
20241209,105700,229767280,5440,5460,5460,5440,61
|
||
|
|
20241209,105600,229435310,5450,5470,5500,5450,2403
|
||
|
|
20241209,105500,216255430,5480,5480,5480,5480,52
|
||
|
|
20241209,105400,215970470,5480,5510,5510,5480,78
|
||
|
|
20241209,105300,215543000,5480,5480,5480,5480,69
|
||
|
|
20241209,105200,215164880,5480,5480,5480,5480,0
|
||
|
|
20241209,105100,215164880,5480,5480,5480,5480,10
|
||
|
|
20241209,105000,215110080,5480,5480,5480,5480,212
|
||
|
|
20241209,104900,213948320,5480,5510,5510,5480,73
|
||
|
|
20241209,104800,213547410,5510,5510,5510,5510,0
|
||
|
|
20241209,104700,213547410,5510,5510,5510,5510,0
|
||
|
|
20241209,104600,213547410,5510,5510,5510,5510,0
|
||
|
|
20241209,104500,213547410,5510,5510,5510,5510,0
|
||
|
|
20241209,104400,213547410,5510,5510,5510,5510,1
|
||
|
|
20241209,104300,213541900,5490,5490,5490,5490,0
|
||
|
|
20241209,104200,213541900,5490,5490,5490,5490,0
|
||
|
|
20241209,104100,213541900,5490,5500,5510,5490,969
|
||
|
|
20241209,104000,208221840,5510,5510,5510,5510,5
|
||
|
|
20241209,103900,208194290,5510,5510,5510,5510,0
|
||
|
|
20241209,103800,208194290,5510,5510,5510,5510,0
|
||
|
|
20241209,103700,208194290,5510,5510,5510,5510,1
|
||
|
|
20241209,103600,208188780,5510,5510,5510,5510,0
|
||
|
|
20241209,103500,208188780,5510,5510,5510,5510,0
|
||
|
|
20241209,103400,208188780,5510,5510,5510,5510,0
|
||
|
|
20241209,103300,208188780,5510,5510,5510,5510,15
|
||
|
|
20241209,103200,208106130,5510,5510,5510,5510,9
|
||
|
|
20241209,103100,208056540,5490,5490,5490,5490,0
|
||
|
|
20241209,103000,208056540,5490,5490,5490,5490,0
|
||
|
|
20241209,102900,208056540,5490,5490,5490,5490,50
|
||
|
|
20241209,102800,207782040,5490,5490,5490,5490,0
|
||
|
|
20241209,102700,207782040,5490,5490,5490,5490,0
|
||
|
|
20241209,102600,207782040,5490,5490,5490,5490,600
|
||
|
|
20241209,102500,204488040,5500,5500,5500,5500,400
|
||
|
|
20241209,102400,202288040,5500,5500,5500,5500,0
|
||
|
|
20241209,102300,202288040,5500,5500,5500,5500,174
|
||
|
|
20241209,102200,201331040,5520,5520,5520,5520,1
|
||
|
|
20241209,102100,201325520,5520,5520,5520,5520,16
|
||
|
|
20241209,102000,201237200,5520,5520,5520,5520,15
|
||
|
|
20241209,101900,201154400,5520,5490,5520,5490,102
|
||
|
|
20241209,101800,200593730,5490,5490,5490,5490,3
|
||
|
|
20241209,101700,200577260,5510,5500,5510,5500,40
|
||
|
|
20241209,101600,200356920,5490,5490,5490,5490,0
|
||
|
|
20241209,101500,200356920,5490,5490,5490,5490,35
|
||
|
|
20241209,101400,200164770,5490,5490,5490,5490,24
|
||
|
|
20241209,101300,200033010,5500,5500,5500,5500,0
|
||
|
|
20241209,101200,200033010,5500,5500,5500,5500,10
|
||
|
|
20241209,101100,199978010,5500,5500,5500,5500,24
|
||
|
|
20241209,101000,199846010,5500,5500,5500,5500,21
|
||
|
|
20241209,100900,199730510,5500,5500,5500,5500,26
|
||
|
|
20241209,100800,199587510,5500,5490,5500,5490,132
|
||
|
|
20241209,100700,198861620,5480,5480,5480,5480,0
|
||
|
|
20241209,100600,198861620,5480,5480,5480,5480,3
|
||
|
|
20241209,100500,198845180,5470,5470,5470,5470,7
|
||
|
|
20241209,100400,198806890,5460,5520,5520,5460,172
|
||
|
|
20241209,100300,197862900,5520,5510,5520,5510,61
|
||
|
|
20241209,100200,197526640,5510,5500,5510,5490,27
|
||
|
|
20241209,100100,197378320,5490,5490,5490,5490,22
|
||
|
|
20241209,100000,197257540,5480,5480,5480,5480,361
|
||
|
|
20241209,095900,195279260,5480,5460,5480,5460,36
|
||
|
|
20241209,095800,195082210,5470,5460,5470,5460,36
|
||
|
|
20241209,095700,194885450,5450,5450,5450,5450,1
|
||
|
|
20241209,095600,194880000,5460,5460,5460,5460,58
|
||
|
|
20241209,095500,194563320,5460,5440,5460,5440,309
|
||
|
|
20241209,095400,192881370,5420,5420,5420,5420,0
|
||
|
|
20241209,095300,192881370,5420,5420,5420,5420,6
|
||
|
|
20241209,095200,192848850,5410,5410,5410,5410,8
|
||
|
|
20241209,095100,192805570,5440,5440,5440,5440,35
|
||
|
|
20241209,095000,192615170,5430,5420,5430,5420,331
|
||
|
|
20241209,094900,190818330,5420,5420,5420,5420,1
|
||
|
|
20241209,094800,190812910,5410,5410,5410,5410,497
|
||
|
|
20241209,094700,188124140,5430,5440,5440,5430,10
|
||
|
|
20241209,094600,188069790,5400,5410,5430,5400,7142
|
||
|
|
20241209,094500,149498780,5400,5420,5420,5390,5067
|
||
|
|
20241209,094400,122137050,5400,5400,5400,5400,0
|
||
|
|
20241209,094300,122137050,5400,5400,5400,5400,1
|
||
|
|
20241209,094200,122131650,5400,5400,5400,5400,11
|
||
|
|
20241209,094100,122072250,5390,5390,5390,5390,25
|
||
|
|
20241209,094000,121937500,5390,5360,5390,5360,15
|
||
|
|
20241209,093900,121857070,5350,5400,5400,5350,2133
|
||
|
|
20241209,093800,110403320,5400,5410,5410,5400,260
|
||
|
|
20241209,093700,108998220,5400,5400,5400,5400,116
|
||
|
|
20241209,093600,108371820,5400,5400,5400,5400,7
|
||
|
|
20241209,093500,108334020,5400,5420,5420,5400,497
|
||
|
|
20241209,093400,105647220,5430,5420,5430,5420,450
|
||
|
|
20241209,093300,103205220,5430,5420,5430,5420,21
|
||
|
|
20241209,093200,103091390,5420,5380,5420,5380,395
|
||
|
|
20241209,093100,100951950,5370,5370,5370,5370,7
|
||
|
|
20241209,093000,100914360,5370,5380,5380,5370,220
|
||
|
|
20241209,092900,99731960,5360,5390,5390,5360,949
|
||
|
|
20241209,092800,94631800,5410,5400,5410,5400,235
|
||
|
|
20241209,092700,93362150,5400,5400,5400,5380,1406
|
||
|
|
20241209,092600,85779810,5400,5420,5420,5390,1847
|
||
|
|
20241209,092500,75798570,5430,5420,5430,5410,964
|
||
|
|
20241209,092400,70568640,5440,5420,5440,5410,1095
|
||
|
|
20241209,092300,64642350,5420,5440,5440,5410,1002
|
||
|
|
20241209,092200,59214400,5440,5440,5440,5440,6
|
||
|
|
20241209,092100,59181760,5430,5430,5430,5430,0
|
||
|
|
20241209,092000,59181760,5430,5430,5430,5430,142
|
||
|
|
20241209,091900,58410700,5470,5470,5470,5420,182
|
||
|
|
20241209,091800,57424060,5470,5450,5470,5420,268
|
||
|
|
20241209,091700,55964990,5460,5460,5500,5450,984
|
||
|
|
20241209,091600,50555470,5460,5470,5470,5460,130
|
||
|
|
20241209,091500,49845570,5460,5520,5540,5460,818
|
||
|
|
20241209,091400,45360670,5520,5530,5530,5520,4
|
||
|
|
20241209,091300,45338560,5540,5530,5540,5510,540
|
||
|
|
20241209,091200,42361290,5530,5530,5530,5530,17
|
||
|
|
20241209,091100,42267280,5520,5520,5520,5520,70
|
||
|
|
20241209,091000,41880880,5520,5520,5520,5520,271
|
||
|
|
20241209,090900,40384960,5520,5500,5520,5500,55
|
||
|
|
20241209,090800,40081960,5530,5520,5530,5520,551
|
||
|
|
20241209,090700,37040250,5520,5470,5520,5470,613
|
||
|
|
20241209,090600,33673950,5460,5510,5510,5460,849
|
||
|
|
20241209,090500,29005070,5520,5520,5520,5520,126
|
||
|
|
20241209,090400,28309550,5510,5520,5520,5510,49
|
||
|
|
20241209,090300,28039080,5510,5600,5600,5510,926
|
||
|
|
20241209,090200,22896770,5570,5680,5680,5560,2194
|
||
|
|
20241209,090100,10650730,5680,5610,5690,5610,81
|
||
|
|
20241209,090000,10193270,5610,5610,5670,5610,1815
|