694 lines
34 KiB
CSV
694 lines
34 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241204,203100,1373038025,3375,3375,3375,3375,2785
|
||
|
|
20241204,203000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,202900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,202800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,202700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,202600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,202500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,202400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,202300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,202200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,202100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,202000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,201900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,201800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,201700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,201600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,201500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,201400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,201300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,201200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,201100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,201000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,200900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,200800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,200700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,200600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,200500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,200400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,200300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,200200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,200100,1373038025,3375,3375,3375,3375,2785
|
||
|
|
20241204,200000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,195900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,195800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,195700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,195600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,195500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,195400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,195300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,195200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,195100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,195000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,194900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,194800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,194700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,194600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,194500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,194400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,194300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,194200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,194100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,194000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,193900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,193800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,193700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,193600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,193500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,193400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,193300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,193200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,193100,1373038025,3375,3375,3375,3375,2785
|
||
|
|
20241204,193000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,192900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,192800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,192700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,192600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,192500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,192400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,192300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,192200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,192100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,192000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,191900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,191800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,191700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,191600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,191500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,191400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,191300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,191200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,191100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,191000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,190900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,190800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,190700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,190600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,190500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,190400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,190300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,190200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,190100,1373038025,3375,3375,3375,3375,2785
|
||
|
|
20241204,190000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,185900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,185800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,185700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,185600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,185500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,185400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,185300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,185200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,185100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,185000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,184900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,184800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,184700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,184600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,184500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,184400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,184300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,184200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,184100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,184000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,183900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,183800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,183700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,183600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,183500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,183400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,183300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,183200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,183100,1373038025,3375,3375,3375,3375,2785
|
||
|
|
20241204,183000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,182900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,182800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,182700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,182600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,182500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,182400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,182300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,182200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,182100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,182000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,181900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,181800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,181700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,181600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,181500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,181400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,181300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,181200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,181100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,181000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,180900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,180800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,180700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,180600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,180500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,180400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,180300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,180200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,180100,1373038025,3375,3375,3375,3375,2785
|
||
|
|
20241204,180000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,175900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,175800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,175700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,175600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,175500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,175400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,175300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,175200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,175100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,175000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,174900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,174800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,174700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,174600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,174500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,174400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,174300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,174200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,174100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,174000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,173900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,173800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,173700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,173600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,173500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,173400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,173300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,173200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,173100,1373038025,3375,3375,3375,3375,2785
|
||
|
|
20241204,173000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,172900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,172800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,172700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,172600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,172500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,172400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,172300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,172200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,172100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,172000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,171900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,171800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,171700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,171600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,171500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,171400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,171300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,171200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,171100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,171000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,170900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,170800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,170700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,170600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,170500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,170400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,170300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,170200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,170100,1373038025,3375,3375,3375,3375,2785
|
||
|
|
20241204,170000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,165900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,165800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,165700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,165600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,165500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,165400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,165300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,165200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,165100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,165000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,164900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,164800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,164700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,164600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,164500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,164400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,164300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,164200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,164100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,164000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,163900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,163800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,163700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,163600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,163500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,163400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,163300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,163200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,163100,1373038025,3375,3375,3375,3375,2785
|
||
|
|
20241204,163000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,162900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,162800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,162700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,162600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,162500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,162400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,162300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,162200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,162100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,162000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,161900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,161800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,161700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,161600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,161500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,161400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,161300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,161200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,161100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,161000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,160900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,160800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,160700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,160600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,160500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,160400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,160300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,160200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,160100,1373038025,3375,3375,3375,3375,2785
|
||
|
|
20241204,160000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,155900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,155800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,155700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,155600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,155500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,155400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,155300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,155200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,155100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,155000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,154900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,154800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,154700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,154600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,154500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,154400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,154300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,154200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,154100,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,154000,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,153900,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,153800,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,153700,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,153600,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,153500,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,153400,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,153300,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,153200,1373038025,3375,3375,3375,3375,0
|
||
|
|
20241204,153100,1373038025,3375,3375,3375,3375,2785
|
||
|
|
20241204,153000,1373038025,3375,3375,3375,3375,2785
|
||
|
|
20241204,152900,1363638650,3375,3375,3375,3375,0
|
||
|
|
20241204,152800,1363638650,3375,3375,3375,3375,0
|
||
|
|
20241204,152700,1363638650,3375,3375,3375,3375,0
|
||
|
|
20241204,152600,1363638650,3375,3375,3375,3375,0
|
||
|
|
20241204,152500,1363638650,3375,3375,3375,3375,0
|
||
|
|
20241204,152400,1363638650,3375,3375,3375,3375,0
|
||
|
|
20241204,152300,1363638650,3375,3375,3375,3375,0
|
||
|
|
20241204,152200,1363638650,3375,3375,3375,3375,0
|
||
|
|
20241204,152100,1363638650,3375,3375,3375,3375,0
|
||
|
|
20241204,152000,1363638650,3375,3375,3375,3375,0
|
||
|
|
20241204,151900,1363638650,3375,3380,3380,3360,1262
|
||
|
|
20241204,151800,1359383995,3380,3380,3380,3380,1
|
||
|
|
20241204,151700,1359380615,3370,3370,3370,3370,3
|
||
|
|
20241204,151600,1359370505,3385,3385,3385,3385,0
|
||
|
|
20241204,151500,1359370505,3385,3385,3385,3385,0
|
||
|
|
20241204,151400,1359370505,3385,3385,3385,3385,0
|
||
|
|
20241204,151300,1359370505,3385,3370,3385,3370,2019
|
||
|
|
20241204,151200,1352566085,3375,3375,3375,3375,864
|
||
|
|
20241204,151100,1349650085,3395,3395,3395,3395,0
|
||
|
|
20241204,151000,1349650085,3395,3380,3395,3375,1453
|
||
|
|
20241204,150900,1344744160,3380,3395,3395,3380,32
|
||
|
|
20241204,150800,1344635535,3385,3395,3395,3385,161
|
||
|
|
20241204,150700,1344090540,3395,3395,3395,3395,1
|
||
|
|
20241204,150600,1344087145,3385,3395,3395,3385,11
|
||
|
|
20241204,150500,1344049810,3395,3395,3395,3395,1
|
||
|
|
20241204,150400,1344046415,3390,3400,3400,3390,2
|
||
|
|
20241204,150300,1344039625,3390,3390,3390,3390,100
|
||
|
|
20241204,150200,1343700625,3390,3390,3390,3390,0
|
||
|
|
20241204,150100,1343700625,3390,3390,3390,3390,270
|
||
|
|
20241204,150000,1342785325,3390,3375,3390,3375,1251
|
||
|
|
20241204,145900,1338557045,3385,3385,3385,3385,0
|
||
|
|
20241204,145800,1338557045,3385,3385,3385,3385,0
|
||
|
|
20241204,145700,1338557045,3385,3385,3385,3385,1
|
||
|
|
20241204,145600,1338553660,3375,3375,3375,3375,2
|
||
|
|
20241204,145500,1338546910,3375,3375,3375,3375,0
|
||
|
|
20241204,145400,1338546910,3375,3385,3385,3375,2
|
||
|
|
20241204,145300,1338540150,3370,3370,3370,3370,202
|
||
|
|
20241204,145200,1337859410,3385,3385,3385,3385,0
|
||
|
|
20241204,145100,1337859410,3385,3385,3385,3385,2
|
||
|
|
20241204,145000,1337852640,3385,3365,3385,3360,1612
|
||
|
|
20241204,144900,1332428025,3365,3380,3380,3365,2000
|
||
|
|
20241204,144800,1325692290,3385,3385,3385,3385,0
|
||
|
|
20241204,144700,1325692290,3385,3385,3385,3385,0
|
||
|
|
20241204,144600,1325692290,3385,3380,3385,3380,4
|
||
|
|
20241204,144500,1325678765,3380,3385,3385,3380,253
|
||
|
|
20241204,144400,1324823610,3380,3380,3380,3380,1
|
||
|
|
20241204,144300,1324820230,3385,3385,3385,3385,5
|
||
|
|
20241204,144200,1324803305,3380,3380,3380,3380,0
|
||
|
|
20241204,144100,1324803305,3380,3380,3380,3380,40
|
||
|
|
20241204,144000,1324668105,3385,3385,3385,3385,0
|
||
|
|
20241204,143900,1324668105,3385,3385,3385,3385,2
|
||
|
|
20241204,143800,1324661335,3385,3385,3385,3385,0
|
||
|
|
20241204,143700,1324661335,3385,3385,3385,3385,61
|
||
|
|
20241204,143600,1324454850,3385,3380,3385,3380,33
|
||
|
|
20241204,143500,1324343160,3380,3380,3380,3380,0
|
||
|
|
20241204,143400,1324343160,3380,3380,3390,3380,17
|
||
|
|
20241204,143300,1324285690,3380,3380,3380,3380,295
|
||
|
|
20241204,143200,1323288590,3390,3390,3390,3390,0
|
||
|
|
20241204,143100,1323288590,3390,3390,3390,3390,0
|
||
|
|
20241204,143000,1323288590,3390,3390,3390,3390,0
|
||
|
|
20241204,142900,1323288590,3390,3385,3390,3385,12
|
||
|
|
20241204,142800,1323247955,3380,3395,3395,3380,1700
|
||
|
|
20241204,142700,1317494725,3400,3400,3400,3400,1
|
||
|
|
20241204,142600,1317491325,3395,3395,3395,3395,272
|
||
|
|
20241204,142500,1316567885,3400,3400,3400,3400,1
|
||
|
|
20241204,142400,1316564485,3395,3395,3395,3395,2
|
||
|
|
20241204,142300,1316557695,3395,3395,3395,3395,23
|
||
|
|
20241204,142200,1316479610,3400,3410,3410,3400,421
|
||
|
|
20241204,142100,1315047085,3410,3415,3415,3410,1677
|
||
|
|
20241204,142000,1309327960,3420,3420,3420,3420,0
|
||
|
|
20241204,141900,1309327960,3420,3420,3420,3420,4
|
||
|
|
20241204,141800,1309314280,3420,3420,3420,3420,1
|
||
|
|
20241204,141700,1309310860,3420,3420,3420,3420,0
|
||
|
|
20241204,141600,1309310860,3420,3420,3420,3410,307
|
||
|
|
20241204,141500,1308261955,3420,3415,3420,3415,187
|
||
|
|
20241204,141400,1307623345,3410,3415,3415,3410,3
|
||
|
|
20241204,141300,1307613110,3410,3410,3410,3410,0
|
||
|
|
20241204,141200,1307613110,3410,3410,3410,3410,0
|
||
|
|
20241204,141100,1307613110,3410,3410,3410,3410,1
|
||
|
|
20241204,141000,1307609700,3415,3410,3415,3410,6
|
||
|
|
20241204,140900,1307589215,3415,3415,3415,3415,0
|
||
|
|
20241204,140800,1307589215,3415,3410,3415,3410,499
|
||
|
|
20241204,140700,1305887010,3405,3405,3405,3405,23
|
||
|
|
20241204,140600,1305808695,3395,3395,3395,3395,3
|
||
|
|
20241204,140500,1305798510,3395,3405,3405,3395,3
|
||
|
|
20241204,140400,1305788305,3395,3395,3400,3395,3
|
||
|
|
20241204,140300,1305778115,3395,3405,3405,3395,8
|
||
|
|
20241204,140200,1305750915,3395,3405,3405,3395,34
|
||
|
|
20241204,140100,1305635170,3395,3395,3395,3395,264
|
||
|
|
20241204,140000,1304738890,3395,3395,3395,3395,0
|
||
|
|
20241204,135900,1304738890,3395,3395,3395,3395,0
|
||
|
|
20241204,135800,1304738890,3395,3410,3410,3395,4
|
||
|
|
20241204,135700,1304725265,3395,3395,3395,3395,1
|
||
|
|
20241204,135600,1304721870,3410,3395,3410,3395,7
|
||
|
|
20241204,135500,1304698075,3415,3415,3415,3395,13
|
||
|
|
20241204,135400,1304653735,3395,3405,3410,3395,1806
|
||
|
|
20241204,135300,1298504125,3405,3405,3405,3390,16
|
||
|
|
20241204,135200,1298449660,3405,3400,3405,3400,18
|
||
|
|
20241204,135100,1298388450,3400,3400,3400,3400,0
|
||
|
|
20241204,135000,1298388450,3400,3400,3400,3400,10
|
||
|
|
20241204,134900,1298354450,3400,3400,3400,3400,0
|
||
|
|
20241204,134800,1298354450,3400,3400,3400,3400,2
|
||
|
|
20241204,134700,1298347650,3400,3400,3400,3400,0
|
||
|
|
20241204,134600,1298347650,3400,3385,3400,3385,3
|
||
|
|
20241204,134500,1298337480,3385,3400,3400,3385,102
|
||
|
|
20241204,134400,1297992175,3390,3390,3390,3390,2
|
||
|
|
20241204,134300,1297985395,3385,3390,3390,3385,1916
|
||
|
|
20241204,134200,1291498455,3400,3400,3400,3400,0
|
||
|
|
20241204,134100,1291498455,3400,3395,3400,3395,15
|
||
|
|
20241204,134000,1291447515,3385,3385,3385,3385,0
|
||
|
|
20241204,133900,1291447515,3385,3385,3385,3385,1
|
||
|
|
20241204,133800,1291444130,3385,3400,3400,3385,1031
|
||
|
|
20241204,133700,1287953330,3395,3405,3405,3395,105
|
||
|
|
20241204,133600,1287596475,3405,3420,3420,3405,97
|
||
|
|
20241204,133500,1287266130,3400,3400,3400,3400,0
|
||
|
|
20241204,133400,1287266130,3400,3400,3400,3400,1
|
||
|
|
20241204,133300,1287262730,3405,3430,3430,3405,621
|
||
|
|
20241204,133200,1285148175,3410,3435,3435,3410,450
|
||
|
|
20241204,133100,1283607020,3435,3435,3435,3435,0
|
||
|
|
20241204,133000,1283607020,3435,3440,3440,3435,8
|
||
|
|
20241204,132900,1283579520,3405,3445,3460,3405,3005
|
||
|
|
20241204,132800,1273256260,3450,3470,3470,3450,562
|
||
|
|
20241204,132700,1271312745,3465,3465,3465,3465,81
|
||
|
|
20241204,132600,1271032080,3475,3455,3490,3430,1446
|
||
|
|
20241204,132500,1266010380,3455,3440,3475,3440,2155
|
||
|
|
20241204,132400,1258555795,3415,3430,3435,3415,2154
|
||
|
|
20241204,132300,1251162945,3430,3385,3495,3385,11324
|
||
|
|
20241204,132200,1212343245,3375,3385,3385,3375,641
|
||
|
|
20241204,132100,1210173870,3380,3380,3380,3380,0
|
||
|
|
20241204,132000,1210173870,3380,3380,3380,3380,220
|
||
|
|
20241204,131900,1209430270,3380,3375,3380,3375,34
|
||
|
|
20241204,131800,1209315400,3375,3380,3380,3375,304
|
||
|
|
20241204,131700,1208289385,3375,3375,3375,3375,1
|
||
|
|
20241204,131600,1208286010,3375,3375,3375,3375,3
|
||
|
|
20241204,131500,1208275885,3380,3380,3380,3380,2
|
||
|
|
20241204,131400,1208269125,3375,3375,3375,3375,1
|
||
|
|
20241204,131300,1208265750,3385,3385,3385,3385,0
|
||
|
|
20241204,131200,1208265750,3385,3385,3385,3385,0
|
||
|
|
20241204,131100,1208265750,3385,3385,3385,3385,105
|
||
|
|
20241204,131000,1207910325,3385,3385,3385,3385,0
|
||
|
|
20241204,130900,1207910325,3385,3385,3385,3385,0
|
||
|
|
20241204,130800,1207910325,3385,3385,3385,3385,0
|
||
|
|
20241204,130700,1207910325,3385,3385,3385,3385,1
|
||
|
|
20241204,130600,1207906940,3375,3375,3385,3375,487
|
||
|
|
20241204,130500,1206263305,3375,3375,3375,3375,0
|
||
|
|
20241204,130400,1206263305,3375,3375,3375,3375,42
|
||
|
|
20241204,130300,1206121555,3390,3390,3390,3390,50
|
||
|
|
20241204,130200,1205952055,3395,3395,3395,3395,0
|
||
|
|
20241204,130100,1205952055,3395,3395,3395,3395,0
|
||
|
|
20241204,130000,1205952055,3395,3395,3395,3395,0
|
||
|
|
20241204,125900,1205952055,3395,3395,3395,3395,0
|
||
|
|
20241204,125800,1205952055,3395,3395,3395,3395,0
|
||
|
|
20241204,125700,1205952055,3395,3365,3395,3365,1656
|
||
|
|
20241204,125600,1200366300,3350,3350,3350,3350,4
|
||
|
|
20241204,125500,1200352900,3345,3345,3345,3345,0
|
||
|
|
20241204,125400,1200352900,3345,3345,3345,3345,2
|
||
|
|
20241204,125300,1200346210,3365,3365,3365,3365,0
|
||
|
|
20241204,125200,1200346210,3365,3345,3365,3345,1001
|
||
|
|
20241204,125100,1196997845,3365,3350,3365,3345,2501
|
||
|
|
20241204,125000,1188627460,3350,3350,3350,3350,1
|
||
|
|
20241204,124900,1188624110,3365,3365,3365,3365,0
|
||
|
|
20241204,124800,1188624110,3365,3365,3365,3365,1
|
||
|
|
20241204,124700,1188620745,3350,3350,3350,3350,0
|
||
|
|
20241204,124600,1188620745,3350,3350,3350,3350,2
|
||
|
|
20241204,124500,1188614045,3365,3365,3365,3365,0
|
||
|
|
20241204,124400,1188614045,3365,3350,3365,3350,2
|
||
|
|
20241204,124300,1188607330,3365,3360,3365,3360,290
|
||
|
|
20241204,124200,1187632785,3350,3350,3350,3350,0
|
||
|
|
20241204,124100,1187632785,3350,3360,3360,3350,36
|
||
|
|
20241204,124000,1187511845,3360,3360,3360,3360,0
|
||
|
|
20241204,123900,1187511845,3360,3360,3360,3360,10
|
||
|
|
20241204,123800,1187478245,3350,3350,3350,3350,300
|
||
|
|
20241204,123700,1186473245,3350,3350,3350,3350,0
|
||
|
|
20241204,123600,1186473245,3350,3350,3350,3350,2
|
||
|
|
20241204,123500,1186466545,3365,3365,3365,3365,0
|
||
|
|
20241204,123400,1186466545,3365,3365,3365,3365,0
|
||
|
|
20241204,123300,1186466545,3365,3365,3365,3365,0
|
||
|
|
20241204,123200,1186466545,3365,3365,3365,3365,1
|
||
|
|
20241204,123100,1186463180,3340,3340,3340,3340,0
|
||
|
|
20241204,123000,1186463180,3340,3350,3365,3340,217
|
||
|
|
20241204,122900,1185735690,3350,3345,3350,3345,3935
|
||
|
|
20241204,122800,1172573110,3350,3350,3350,3350,2
|
||
|
|
20241204,122700,1172566410,3345,3345,3345,3345,10
|
||
|
|
20241204,122600,1172532960,3345,3350,3350,3345,3
|
||
|
|
20241204,122500,1172522920,3345,3345,3345,3345,4
|
||
|
|
20241204,122400,1172509540,3345,3350,3350,3345,419
|
||
|
|
20241204,122300,1171106095,3360,3360,3360,3360,0
|
||
|
|
20241204,122200,1171106095,3360,3360,3360,3360,0
|
||
|
|
20241204,122100,1171106095,3360,3360,3360,3360,0
|
||
|
|
20241204,122000,1171106095,3360,3360,3360,3360,0
|
||
|
|
20241204,121900,1171106095,3360,3360,3360,3360,0
|
||
|
|
20241204,121800,1171106095,3360,3360,3360,3360,250
|
||
|
|
20241204,121700,1170266095,3360,3360,3360,3350,3
|
||
|
|
20241204,121600,1170256025,3345,3360,3360,3345,3
|
||
|
|
20241204,121500,1170245975,3345,3345,3345,3345,0
|
||
|
|
20241204,121400,1170245975,3345,3355,3360,3345,582
|
||
|
|
20241204,121300,1168293780,3355,3355,3355,3355,0
|
||
|
|
20241204,121200,1168293780,3355,3355,3355,3355,0
|
||
|
|
20241204,121100,1168293780,3355,3355,3355,3355,26
|
||
|
|
20241204,121000,1168206550,3355,3355,3355,3355,0
|
||
|
|
20241204,120900,1168206550,3355,3355,3355,3355,4
|
||
|
|
20241204,120800,1168193130,3355,3355,3355,3355,26
|
||
|
|
20241204,120700,1168105900,3355,3345,3355,3345,22
|
||
|
|
20241204,120600,1168032290,3360,3360,3360,3345,34
|
||
|
|
20241204,120500,1167918365,3360,3360,3360,3360,1
|
||
|
|
20241204,120400,1167915005,3350,3350,3350,3350,1
|
||
|
|
20241204,120300,1167911655,3350,3350,3350,3350,0
|
||
|
|
20241204,120200,1167911655,3350,3360,3360,3350,11
|
||
|
|
20241204,120100,1167874795,3360,3360,3360,3360,8
|
||
|
|
20241204,120000,1167847915,3360,3360,3360,3360,1
|
||
|
|
20241204,115900,1167844555,3350,3350,3350,3350,0
|
||
|
|
20241204,115800,1167844555,3350,3350,3350,3345,1043
|
||
|
|
20241204,115700,1164350725,3345,3345,3345,3345,1809
|
||
|
|
20241204,115600,1158299620,3330,3330,3350,3330,4
|
||
|
|
20241204,115500,1158286280,3360,3360,3360,3360,0
|
||
|
|
20241204,115400,1158286280,3360,3350,3360,3330,3002
|
||
|
|
20241204,115300,1148258090,3350,3350,3350,3350,0
|
||
|
|
20241204,115200,1148258090,3350,3350,3350,3350,0
|
||
|
|
20241204,115100,1148258090,3350,3350,3350,3350,3
|
||
|
|
20241204,115000,1148248040,3375,3375,3375,3375,0
|
||
|
|
20241204,114900,1148248040,3375,3375,3375,3375,0
|
||
|
|
20241204,114800,1148248040,3375,3375,3375,3375,3
|
||
|
|
20241204,114700,1148237915,3375,3375,3375,3375,1
|
||
|
|
20241204,114600,1148234540,3330,3330,3345,3330,1465
|
||
|
|
20241204,114500,1143334175,3345,3350,3350,3330,1694
|
||
|
|
20241204,114400,1137676225,3330,3350,3350,3330,502
|
||
|
|
20241204,114300,1136004545,3350,3350,3350,3350,0
|
||
|
|
20241204,114200,1136004545,3350,3355,3355,3310,8762
|
||
|
|
20241204,114100,1106768700,3355,3355,3355,3355,0
|
||
|
|
20241204,114000,1106768700,3355,3355,3355,3355,0
|
||
|
|
20241204,113900,1106768700,3355,3355,3355,3355,0
|
||
|
|
20241204,113800,1106768700,3355,3355,3355,3355,0
|
||
|
|
20241204,113700,1106768700,3355,3355,3355,3355,0
|
||
|
|
20241204,113600,1106768700,3355,3370,3370,3355,8
|
||
|
|
20241204,113500,1106741770,3370,3355,3370,3355,8
|
||
|
|
20241204,113400,1106714840,3355,3355,3355,3355,502
|
||
|
|
20241204,113300,1105030630,3370,3370,3370,3370,1
|
||
|
|
20241204,113200,1105027260,3355,3355,3355,3355,0
|
||
|
|
20241204,113100,1105027260,3355,3355,3355,3355,0
|
||
|
|
20241204,113000,1105027260,3355,3355,3355,3355,0
|
||
|
|
20241204,112900,1105027260,3355,3355,3355,3355,0
|
||
|
|
20241204,112800,1105027260,3355,3360,3360,3355,8
|
||
|
|
20241204,112700,1105000410,3375,3375,3375,3375,1
|
||
|
|
20241204,112600,1104997035,3360,3360,3360,3360,553
|
||
|
|
20241204,112500,1103138955,3370,3370,3370,3370,18
|
||
|
|
20241204,112400,1103078295,3360,3360,3360,3360,1
|
||
|
|
20241204,112300,1103074935,3370,3370,3370,3370,20
|
||
|
|
20241204,112200,1103007535,3365,3365,3365,3365,523
|
||
|
|
20241204,112100,1101247640,3365,3350,3365,3350,111
|
||
|
|
20241204,112000,1100875625,3360,3360,3360,3350,366
|
||
|
|
20241204,111900,1099647855,3360,3360,3360,3360,1500
|
||
|
|
20241204,111800,1094607855,3360,3360,3360,3360,10
|
||
|
|
20241204,111700,1094574255,3355,3355,3360,3355,1630
|
||
|
|
20241204,111600,1089105600,3355,3365,3365,3355,520
|
||
|
|
20241204,111500,1087360900,3365,3360,3365,3355,361
|
||
|
|
20241204,111400,1086148235,3360,3360,3360,3360,11
|
||
|
|
20241204,111300,1086111275,3370,3370,3370,3370,46
|
||
|
|
20241204,111200,1085956255,3370,3370,3370,3370,0
|
||
|
|
20241204,111100,1085956255,3370,3370,3370,3370,0
|
||
|
|
20241204,111000,1085956255,3370,3370,3370,3370,0
|
||
|
|
20241204,110900,1085956255,3370,3370,3370,3370,1
|
||
|
|
20241204,110800,1085952885,3355,3375,3375,3355,3146
|
||
|
|
20241204,110700,1075398025,3360,3370,3370,3360,952
|
||
|
|
20241204,110600,1072197200,3370,3370,3370,3370,124
|
||
|
|
20241204,110500,1071779320,3375,3390,3390,3375,2782
|
||
|
|
20241204,110400,1062380825,3390,3395,3395,3390,930
|
||
|
|
20241204,110300,1059227075,3395,3395,3395,3395,0
|
||
|
|
20241204,110200,1059227075,3395,3395,3395,3395,0
|
||
|
|
20241204,110100,1059227075,3395,3395,3395,3395,0
|
||
|
|
20241204,110000,1059227075,3395,3395,3395,3395,0
|
||
|
|
20241204,105900,1059227075,3395,3400,3400,3395,32
|
||
|
|
20241204,105800,1059118430,3395,3395,3395,3395,41
|
||
|
|
20241204,105700,1058979235,3395,3395,3395,3395,70
|
||
|
|
20241204,105600,1058741585,3395,3395,3395,3395,3
|
||
|
|
20241204,105500,1058731400,3400,3400,3400,3400,1
|
||
|
|
20241204,105400,1058728000,3395,3395,3395,3395,1
|
||
|
|
20241204,105300,1058724605,3400,3400,3400,3400,18
|
||
|
|
20241204,105200,1058663405,3400,3400,3400,3400,0
|
||
|
|
20241204,105100,1058663405,3400,3400,3400,3400,3
|
||
|
|
20241204,105000,1058653205,3395,3395,3395,3395,98
|
||
|
|
20241204,104900,1058320495,3395,3400,3400,3395,284
|
||
|
|
20241204,104800,1057356245,3400,3415,3415,3400,503
|
||
|
|
20241204,104700,1055643355,3415,3415,3415,3415,0
|
||
|
|
20241204,104600,1055643355,3415,3415,3415,3415,17
|
||
|
|
20241204,104500,1055585300,3420,3420,3420,3420,7
|
||
|
|
20241204,104400,1055561360,3420,3425,3425,3420,3
|
||
|
|
20241204,104300,1055551090,3420,3420,3420,3420,194
|
||
|
|
20241204,104200,1054887610,3415,3415,3415,3415,0
|
||
|
|
20241204,104100,1054887610,3415,3415,3415,3415,12
|
||
|
|
20241204,104000,1054846630,3425,3425,3425,3425,0
|
||
|
|
20241204,103900,1054846630,3425,3425,3425,3425,0
|
||
|
|
20241204,103800,1054846630,3425,3425,3425,3425,14
|
||
|
|
20241204,103700,1054798680,3405,3405,3405,3405,0
|
||
|
|
20241204,103600,1054798680,3405,3405,3405,3405,3
|
||
|
|
20241204,103500,1054788465,3425,3425,3425,3425,2
|
||
|
|
20241204,103400,1054781615,3395,3395,3395,3395,1
|
||
|
|
20241204,103300,1054778220,3425,3400,3425,3400,2429
|
||
|
|
20241204,103200,1046515455,3400,3420,3420,3400,7191
|
||
|
|
20241204,103100,1021989645,3425,3420,3425,3420,665
|
||
|
|
20241204,103000,1019712090,3420,3420,3420,3420,34
|
||
|
|
20241204,102900,1019595810,3430,3425,3430,3425,70
|
||
|
|
20241204,102800,1019356050,3425,3425,3425,3420,133
|
||
|
|
20241204,102700,1018900980,3430,3430,3430,3430,3
|
||
|
|
20241204,102600,1018890690,3420,3425,3430,3420,14
|
||
|
|
20241204,102500,1018842750,3435,3435,3435,3435,0
|
||
|
|
20241204,102400,1018842750,3435,3430,3435,3420,999
|
||
|
|
20241204,102300,1015416415,3445,3445,3445,3445,8
|
||
|
|
20241204,102200,1015388855,3445,3445,3445,3445,1
|
||
|
|
20241204,102100,1015385410,3430,3430,3430,3430,120
|
||
|
|
20241204,102000,1014973810,3450,3450,3450,3450,0
|
||
|
|
20241204,101900,1014973810,3450,3450,3450,3450,0
|
||
|
|
20241204,101800,1014973810,3450,3450,3450,3450,0
|
||
|
|
20241204,101700,1014973810,3450,3450,3450,3450,1
|
||
|
|
20241204,101600,1014970360,3425,3435,3435,3425,239
|
||
|
|
20241204,101500,1014149405,3435,3440,3440,3435,1000
|
||
|
|
20241204,101400,1010714355,3435,3465,3465,3435,1470
|
||
|
|
20241204,101300,1005651710,3445,3460,3460,3445,3013
|
||
|
|
20241204,101200,995243070,3490,3490,3490,3490,0
|
||
|
|
20241204,101100,995243070,3490,3445,3490,3440,1454
|
||
|
|
20241204,101000,990203240,3450,3435,3450,3435,108
|
||
|
|
20241204,100900,989830725,3435,3435,3435,3435,6
|
||
|
|
20241204,100800,989810115,3435,3450,3450,3435,627
|
||
|
|
20241204,100700,987653180,3450,3435,3450,3435,43
|
||
|
|
20241204,100600,987505460,3440,3445,3445,3440,86
|
||
|
|
20241204,100500,987209345,3450,3450,3450,3450,3
|
||
|
|
20241204,100400,987198995,3445,3450,3450,3445,10
|
||
|
|
20241204,100300,987164535,3450,3450,3450,3450,63
|
||
|
|
20241204,100200,986947185,3450,3440,3450,3440,383
|
||
|
|
20241204,100100,985628000,3440,3440,3440,3440,3
|
||
|
|
20241204,100000,985617680,3435,3425,3435,3415,2709
|
||
|
|
20241204,095900,976347550,3425,3455,3455,3425,10335
|
||
|
|
20241204,095800,940849690,3460,3470,3470,3460,47
|
||
|
|
20241204,095700,940687050,3460,3460,3460,3460,0
|
||
|
|
20241204,095600,940687050,3460,3460,3460,3460,923
|
||
|
|
20241204,095500,937493470,3470,3470,3470,3470,2
|
||
|
|
20241204,095400,937486530,3460,3485,3485,3460,1206
|
||
|
|
20241204,095300,933300205,3480,3475,3480,3475,60
|
||
|
|
20241204,095200,933091495,3475,3485,3485,3470,239
|
||
|
|
20241204,095100,932260420,3475,3480,3480,3475,20
|
||
|
|
20241204,095000,932190910,3475,3475,3475,3475,30
|
||
|
|
20241204,094900,932086660,3490,3490,3490,3490,64
|
||
|
|
20241204,094800,931863300,3490,3490,3490,3490,1
|
||
|
|
20241204,094700,931859810,3490,3450,3490,3445,2707
|
||
|
|
20241204,094600,922493520,3440,3465,3470,3440,157
|
||
|
|
20241204,094500,921948850,3440,3440,3440,3440,41
|
||
|
|
20241204,094400,921807810,3465,3440,3465,3440,759
|
||
|
|
20241204,094300,919192150,3440,3440,3470,3440,625
|
||
|
|
20241204,094200,917041470,3440,3440,3450,3430,2704
|
||
|
|
20241204,094100,907741895,3435,3445,3450,3430,1911
|
||
|
|
20241204,094000,901180010,3445,3460,3460,3440,2000
|
||
|
|
20241204,093900,894286965,3465,3485,3485,3465,6136
|
||
|
|
20241204,093800,872993400,3495,3495,3495,3495,0
|
||
|
|
20241204,093700,872993400,3495,3525,3525,3490,10353
|
||
|
|
20241204,093600,836725690,3515,3525,3525,3515,3406
|
||
|
|
20241204,093500,824725355,3530,3535,3535,3530,1036
|
||
|
|
20241204,093400,821068210,3530,3530,3530,3525,614
|
||
|
|
20241204,093300,818900795,3525,3525,3535,3525,568
|
||
|
|
20241204,093200,816896685,3535,3535,3535,3535,1
|
||
|
|
20241204,093100,816893150,3525,3530,3530,3520,163
|
||
|
|
20241204,093000,816319375,3520,3535,3535,3520,5747
|
||
|
|
20241204,092900,796062320,3535,3535,3535,3535,0
|
||
|
|
20241204,092800,796062320,3535,3535,3535,3535,4
|
||
|
|
20241204,092700,796048180,3540,3555,3555,3535,8
|
||
|
|
20241204,092600,796019795,3535,3555,3555,3535,34
|
||
|
|
20241204,092500,795898965,3555,3540,3555,3540,301
|
||
|
|
20241204,092400,794833410,3540,3560,3560,3540,8
|
||
|
|
20241204,092300,794804990,3560,3535,3560,3535,650
|
||
|
|
20241204,092200,792504680,3535,3525,3535,3520,1455
|
||
|
|
20241204,092100,787379465,3525,3530,3540,3525,652
|
||
|
|
20241204,092000,785078480,3530,3525,3530,3520,2382
|
||
|
|
20241204,091900,776672150,3530,3545,3545,3530,2191
|
||
|
|
20241204,091800,768933185,3540,3540,3540,3540,20
|
||
|
|
20241204,091700,768862385,3545,3545,3555,3540,1091
|
||
|
|
20241204,091600,764997355,3540,3555,3560,3540,4321
|
||
|
|
20241204,091500,749658925,3545,3575,3595,3545,1850
|
||
|
|
20241204,091400,743055900,3580,3550,3580,3535,2602
|
||
|
|
20241204,091300,733814465,3535,3535,3555,3535,1880
|
||
|
|
20241204,091200,727151425,3535,3535,3535,3510,4701
|
||
|
|
20241204,091100,710594995,3535,3545,3545,3530,3221
|
||
|
|
20241204,091000,699203860,3545,3575,3580,3545,8182
|
||
|
|
20241204,090900,669996600,3600,3580,3610,3570,5113
|
||
|
|
20241204,090800,651628705,3580,3560,3580,3550,4218
|
||
|
|
20241204,090700,636566240,3560,3545,3570,3540,4589
|
||
|
|
20241204,090600,620286195,3540,3600,3615,3525,18953
|
||
|
|
20241204,090500,552752340,3600,3515,3600,3510,10733
|
||
|
|
20241204,090400,514692170,3515,3545,3560,3505,11764
|
||
|
|
20241204,090300,473208870,3560,3525,3565,3525,12841
|
||
|
|
20241204,090200,427632090,3525,3500,3545,3495,8581
|
||
|
|
20241204,090100,397474785,3500,3490,3520,3485,10757
|
||
|
|
20241204,090000,359787840,3465,3530,3585,3465,59368
|