727 lines
38 KiB
CSV
727 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,210400,2197036910,15610,15610,15610,15610,1374
|
|
20241204,210300,2197036910,15610,15610,15610,15610,0
|
|
20241204,210200,2197036910,15610,15610,15610,15610,0
|
|
20241204,210100,2197036910,15610,15610,15610,15610,0
|
|
20241204,210000,2197036910,15610,15610,15610,15610,0
|
|
20241204,205900,2197036910,15610,15610,15610,15610,0
|
|
20241204,205800,2197036910,15610,15610,15610,15610,0
|
|
20241204,205700,2197036910,15610,15610,15610,15610,0
|
|
20241204,205600,2197036910,15610,15610,15610,15610,0
|
|
20241204,205500,2197036910,15610,15610,15610,15610,0
|
|
20241204,205400,2197036910,15610,15610,15610,15610,0
|
|
20241204,205300,2197036910,15610,15610,15610,15610,0
|
|
20241204,205200,2197036910,15610,15610,15610,15610,0
|
|
20241204,205100,2197036910,15610,15610,15610,15610,0
|
|
20241204,205000,2197036910,15610,15610,15610,15610,0
|
|
20241204,204900,2197036910,15610,15610,15610,15610,0
|
|
20241204,204800,2197036910,15610,15610,15610,15610,0
|
|
20241204,204700,2197036910,15610,15610,15610,15610,0
|
|
20241204,204600,2197036910,15610,15610,15610,15610,0
|
|
20241204,204500,2197036910,15610,15610,15610,15610,0
|
|
20241204,204400,2197036910,15610,15610,15610,15610,0
|
|
20241204,204300,2197036910,15610,15610,15610,15610,0
|
|
20241204,204200,2197036910,15610,15610,15610,15610,0
|
|
20241204,204100,2197036910,15610,15610,15610,15610,0
|
|
20241204,204000,2197036910,15610,15610,15610,15610,0
|
|
20241204,203900,2197036910,15610,15610,15610,15610,0
|
|
20241204,203800,2197036910,15610,15610,15610,15610,0
|
|
20241204,203700,2197036910,15610,15610,15610,15610,0
|
|
20241204,203600,2197036910,15610,15610,15610,15610,0
|
|
20241204,203500,2197036910,15610,15610,15610,15610,0
|
|
20241204,203400,2197036910,15610,15610,15610,15610,1374
|
|
20241204,203300,2197036910,15610,15610,15610,15610,0
|
|
20241204,203200,2197036910,15610,15610,15610,15610,0
|
|
20241204,203100,2197036910,15610,15610,15610,15610,0
|
|
20241204,203000,2197036910,15610,15610,15610,15610,0
|
|
20241204,202900,2197036910,15610,15610,15610,15610,0
|
|
20241204,202800,2197036910,15610,15610,15610,15610,0
|
|
20241204,202700,2197036910,15610,15610,15610,15610,0
|
|
20241204,202600,2197036910,15610,15610,15610,15610,0
|
|
20241204,202500,2197036910,15610,15610,15610,15610,0
|
|
20241204,202400,2197036910,15610,15610,15610,15610,0
|
|
20241204,202300,2197036910,15610,15610,15610,15610,0
|
|
20241204,202200,2197036910,15610,15610,15610,15610,0
|
|
20241204,202100,2197036910,15610,15610,15610,15610,0
|
|
20241204,202000,2197036910,15610,15610,15610,15610,0
|
|
20241204,201900,2197036910,15610,15610,15610,15610,0
|
|
20241204,201800,2197036910,15610,15610,15610,15610,0
|
|
20241204,201700,2197036910,15610,15610,15610,15610,0
|
|
20241204,201600,2197036910,15610,15610,15610,15610,0
|
|
20241204,201500,2197036910,15610,15610,15610,15610,0
|
|
20241204,201400,2197036910,15610,15610,15610,15610,0
|
|
20241204,201300,2197036910,15610,15610,15610,15610,0
|
|
20241204,201200,2197036910,15610,15610,15610,15610,0
|
|
20241204,201100,2197036910,15610,15610,15610,15610,0
|
|
20241204,201000,2197036910,15610,15610,15610,15610,0
|
|
20241204,200900,2197036910,15610,15610,15610,15610,0
|
|
20241204,200800,2197036910,15610,15610,15610,15610,0
|
|
20241204,200700,2197036910,15610,15610,15610,15610,0
|
|
20241204,200600,2197036910,15610,15610,15610,15610,0
|
|
20241204,200500,2197036910,15610,15610,15610,15610,0
|
|
20241204,200400,2197036910,15610,15610,15610,15610,1374
|
|
20241204,200300,2197036910,15610,15610,15610,15610,0
|
|
20241204,200200,2197036910,15610,15610,15610,15610,0
|
|
20241204,200100,2197036910,15610,15610,15610,15610,0
|
|
20241204,200000,2197036910,15610,15610,15610,15610,0
|
|
20241204,195900,2197036910,15610,15610,15610,15610,0
|
|
20241204,195800,2197036910,15610,15610,15610,15610,0
|
|
20241204,195700,2197036910,15610,15610,15610,15610,0
|
|
20241204,195600,2197036910,15610,15610,15610,15610,0
|
|
20241204,195500,2197036910,15610,15610,15610,15610,0
|
|
20241204,195400,2197036910,15610,15610,15610,15610,0
|
|
20241204,195300,2197036910,15610,15610,15610,15610,0
|
|
20241204,195200,2197036910,15610,15610,15610,15610,0
|
|
20241204,195100,2197036910,15610,15610,15610,15610,0
|
|
20241204,195000,2197036910,15610,15610,15610,15610,0
|
|
20241204,194900,2197036910,15610,15610,15610,15610,0
|
|
20241204,194800,2197036910,15610,15610,15610,15610,0
|
|
20241204,194700,2197036910,15610,15610,15610,15610,0
|
|
20241204,194600,2197036910,15610,15610,15610,15610,0
|
|
20241204,194500,2197036910,15610,15610,15610,15610,0
|
|
20241204,194400,2197036910,15610,15610,15610,15610,0
|
|
20241204,194300,2197036910,15610,15610,15610,15610,0
|
|
20241204,194200,2197036910,15610,15610,15610,15610,0
|
|
20241204,194100,2197036910,15610,15610,15610,15610,0
|
|
20241204,194000,2197036910,15610,15610,15610,15610,0
|
|
20241204,193900,2197036910,15610,15610,15610,15610,0
|
|
20241204,193800,2197036910,15610,15610,15610,15610,0
|
|
20241204,193700,2197036910,15610,15610,15610,15610,0
|
|
20241204,193600,2197036910,15610,15610,15610,15610,0
|
|
20241204,193500,2197036910,15610,15610,15610,15610,0
|
|
20241204,193400,2197036910,15610,15610,15610,15610,1374
|
|
20241204,193300,2197036910,15610,15610,15610,15610,0
|
|
20241204,193200,2197036910,15610,15610,15610,15610,0
|
|
20241204,193100,2197036910,15610,15610,15610,15610,0
|
|
20241204,193000,2197036910,15610,15610,15610,15610,0
|
|
20241204,192900,2197036910,15610,15610,15610,15610,0
|
|
20241204,192800,2197036910,15610,15610,15610,15610,0
|
|
20241204,192700,2197036910,15610,15610,15610,15610,0
|
|
20241204,192600,2197036910,15610,15610,15610,15610,0
|
|
20241204,192500,2197036910,15610,15610,15610,15610,0
|
|
20241204,192400,2197036910,15610,15610,15610,15610,0
|
|
20241204,192300,2197036910,15610,15610,15610,15610,0
|
|
20241204,192200,2197036910,15610,15610,15610,15610,0
|
|
20241204,192100,2197036910,15610,15610,15610,15610,0
|
|
20241204,192000,2197036910,15610,15610,15610,15610,0
|
|
20241204,191900,2197036910,15610,15610,15610,15610,0
|
|
20241204,191800,2197036910,15610,15610,15610,15610,0
|
|
20241204,191700,2197036910,15610,15610,15610,15610,0
|
|
20241204,191600,2197036910,15610,15610,15610,15610,0
|
|
20241204,191500,2197036910,15610,15610,15610,15610,0
|
|
20241204,191400,2197036910,15610,15610,15610,15610,0
|
|
20241204,191300,2197036910,15610,15610,15610,15610,0
|
|
20241204,191200,2197036910,15610,15610,15610,15610,0
|
|
20241204,191100,2197036910,15610,15610,15610,15610,0
|
|
20241204,191000,2197036910,15610,15610,15610,15610,0
|
|
20241204,190900,2197036910,15610,15610,15610,15610,0
|
|
20241204,190800,2197036910,15610,15610,15610,15610,0
|
|
20241204,190700,2197036910,15610,15610,15610,15610,0
|
|
20241204,190600,2197036910,15610,15610,15610,15610,0
|
|
20241204,190500,2197036910,15610,15610,15610,15610,0
|
|
20241204,190400,2197036910,15610,15610,15610,15610,1374
|
|
20241204,190300,2197036910,15610,15610,15610,15610,0
|
|
20241204,190200,2197036910,15610,15610,15610,15610,0
|
|
20241204,190100,2197036910,15610,15610,15610,15610,0
|
|
20241204,190000,2197036910,15610,15610,15610,15610,0
|
|
20241204,185900,2197036910,15610,15610,15610,15610,0
|
|
20241204,185800,2197036910,15610,15610,15610,15610,0
|
|
20241204,185700,2197036910,15610,15610,15610,15610,0
|
|
20241204,185600,2197036910,15610,15610,15610,15610,0
|
|
20241204,185500,2197036910,15610,15610,15610,15610,0
|
|
20241204,185400,2197036910,15610,15610,15610,15610,0
|
|
20241204,185300,2197036910,15610,15610,15610,15610,0
|
|
20241204,185200,2197036910,15610,15610,15610,15610,0
|
|
20241204,185100,2197036910,15610,15610,15610,15610,0
|
|
20241204,185000,2197036910,15610,15610,15610,15610,0
|
|
20241204,184900,2197036910,15610,15610,15610,15610,0
|
|
20241204,184800,2197036910,15610,15610,15610,15610,0
|
|
20241204,184700,2197036910,15610,15610,15610,15610,0
|
|
20241204,184600,2197036910,15610,15610,15610,15610,0
|
|
20241204,184500,2197036910,15610,15610,15610,15610,0
|
|
20241204,184400,2197036910,15610,15610,15610,15610,0
|
|
20241204,184300,2197036910,15610,15610,15610,15610,0
|
|
20241204,184200,2197036910,15610,15610,15610,15610,0
|
|
20241204,184100,2197036910,15610,15610,15610,15610,0
|
|
20241204,184000,2197036910,15610,15610,15610,15610,0
|
|
20241204,183900,2197036910,15610,15610,15610,15610,0
|
|
20241204,183800,2197036910,15610,15610,15610,15610,0
|
|
20241204,183700,2197036910,15610,15610,15610,15610,0
|
|
20241204,183600,2197036910,15610,15610,15610,15610,0
|
|
20241204,183500,2197036910,15610,15610,15610,15610,0
|
|
20241204,183400,2197036910,15610,15610,15610,15610,1374
|
|
20241204,183300,2197036910,15610,15610,15610,15610,0
|
|
20241204,183200,2197036910,15610,15610,15610,15610,0
|
|
20241204,183100,2197036910,15610,15610,15610,15610,0
|
|
20241204,183000,2197036910,15610,15610,15610,15610,0
|
|
20241204,182900,2197036910,15610,15610,15610,15610,0
|
|
20241204,182800,2197036910,15610,15610,15610,15610,0
|
|
20241204,182700,2197036910,15610,15610,15610,15610,0
|
|
20241204,182600,2197036910,15610,15610,15610,15610,0
|
|
20241204,182500,2197036910,15610,15610,15610,15610,0
|
|
20241204,182400,2197036910,15610,15610,15610,15610,0
|
|
20241204,182300,2197036910,15610,15610,15610,15610,0
|
|
20241204,182200,2197036910,15610,15610,15610,15610,0
|
|
20241204,182100,2197036910,15610,15610,15610,15610,0
|
|
20241204,182000,2197036910,15610,15610,15610,15610,0
|
|
20241204,181900,2197036910,15610,15610,15610,15610,0
|
|
20241204,181800,2197036910,15610,15610,15610,15610,0
|
|
20241204,181700,2197036910,15610,15610,15610,15610,0
|
|
20241204,181600,2197036910,15610,15610,15610,15610,0
|
|
20241204,181500,2197036910,15610,15610,15610,15610,0
|
|
20241204,181400,2197036910,15610,15610,15610,15610,0
|
|
20241204,181300,2197036910,15610,15610,15610,15610,0
|
|
20241204,181200,2197036910,15610,15610,15610,15610,0
|
|
20241204,181100,2197036910,15610,15610,15610,15610,0
|
|
20241204,181000,2197036910,15610,15610,15610,15610,0
|
|
20241204,180900,2197036910,15610,15610,15610,15610,0
|
|
20241204,180800,2197036910,15610,15610,15610,15610,0
|
|
20241204,180700,2197036910,15610,15610,15610,15610,0
|
|
20241204,180600,2197036910,15610,15610,15610,15610,0
|
|
20241204,180500,2197036910,15610,15610,15610,15610,0
|
|
20241204,180400,2197036910,15610,15610,15610,15610,1374
|
|
20241204,180300,2197036910,15610,15610,15610,15610,0
|
|
20241204,180200,2197036910,15610,15610,15610,15610,0
|
|
20241204,180100,2197036910,15610,15610,15610,15610,0
|
|
20241204,180000,2197036910,15610,15610,15610,15610,0
|
|
20241204,175900,2197036910,15610,15610,15610,15610,0
|
|
20241204,175800,2197036910,15610,15610,15610,15610,0
|
|
20241204,175700,2197036910,15610,15610,15610,15610,0
|
|
20241204,175600,2197036910,15610,15610,15610,15610,0
|
|
20241204,175500,2197036910,15610,15610,15610,15610,0
|
|
20241204,175400,2197036910,15610,15610,15610,15610,0
|
|
20241204,175300,2197036910,15610,15610,15610,15610,0
|
|
20241204,175200,2197036910,15610,15610,15610,15610,0
|
|
20241204,175100,2197036910,15610,15610,15610,15610,0
|
|
20241204,175000,2197036910,15610,15610,15610,15610,0
|
|
20241204,174900,2197036910,15610,15610,15610,15610,0
|
|
20241204,174800,2197036910,15610,15610,15610,15610,0
|
|
20241204,174700,2197036910,15610,15610,15610,15610,0
|
|
20241204,174600,2197036910,15610,15610,15610,15610,0
|
|
20241204,174500,2197036910,15610,15610,15610,15610,0
|
|
20241204,174400,2197036910,15610,15610,15610,15610,0
|
|
20241204,174300,2197036910,15610,15610,15610,15610,0
|
|
20241204,174200,2197036910,15610,15610,15610,15610,0
|
|
20241204,174100,2197036910,15610,15610,15610,15610,0
|
|
20241204,174000,2197036910,15610,15610,15610,15610,0
|
|
20241204,173900,2197036910,15610,15610,15610,15610,0
|
|
20241204,173800,2197036910,15610,15610,15610,15610,0
|
|
20241204,173700,2197036910,15610,15610,15610,15610,0
|
|
20241204,173600,2197036910,15610,15610,15610,15610,0
|
|
20241204,173500,2197036910,15610,15610,15610,15610,0
|
|
20241204,173400,2197036910,15610,15610,15610,15610,1374
|
|
20241204,173300,2197036910,15610,15610,15610,15610,0
|
|
20241204,173200,2197036910,15610,15610,15610,15610,0
|
|
20241204,173100,2197036910,15610,15610,15610,15610,0
|
|
20241204,173000,2197036910,15610,15610,15610,15610,0
|
|
20241204,172900,2197036910,15610,15610,15610,15610,0
|
|
20241204,172800,2197036910,15610,15610,15610,15610,0
|
|
20241204,172700,2197036910,15610,15610,15610,15610,0
|
|
20241204,172600,2197036910,15610,15610,15610,15610,0
|
|
20241204,172500,2197036910,15610,15610,15610,15610,0
|
|
20241204,172400,2197036910,15610,15610,15610,15610,0
|
|
20241204,172300,2197036910,15610,15610,15610,15610,0
|
|
20241204,172200,2197036910,15610,15610,15610,15610,0
|
|
20241204,172100,2197036910,15610,15610,15610,15610,0
|
|
20241204,172000,2197036910,15610,15610,15610,15610,0
|
|
20241204,171900,2197036910,15610,15610,15610,15610,0
|
|
20241204,171800,2197036910,15610,15610,15610,15610,0
|
|
20241204,171700,2197036910,15610,15610,15610,15610,0
|
|
20241204,171600,2197036910,15610,15610,15610,15610,0
|
|
20241204,171500,2197036910,15610,15610,15610,15610,0
|
|
20241204,171400,2197036910,15610,15610,15610,15610,0
|
|
20241204,171300,2197036910,15610,15610,15610,15610,0
|
|
20241204,171200,2197036910,15610,15610,15610,15610,0
|
|
20241204,171100,2197036910,15610,15610,15610,15610,0
|
|
20241204,171000,2197036910,15610,15610,15610,15610,0
|
|
20241204,170900,2197036910,15610,15610,15610,15610,0
|
|
20241204,170800,2197036910,15610,15610,15610,15610,0
|
|
20241204,170700,2197036910,15610,15610,15610,15610,0
|
|
20241204,170600,2197036910,15610,15610,15610,15610,0
|
|
20241204,170500,2197036910,15610,15610,15610,15610,0
|
|
20241204,170400,2197036910,15610,15610,15610,15610,1374
|
|
20241204,170300,2197036910,15610,15610,15610,15610,0
|
|
20241204,170200,2197036910,15610,15610,15610,15610,0
|
|
20241204,170100,2197036910,15610,15610,15610,15610,0
|
|
20241204,170000,2197036910,15610,15610,15610,15610,0
|
|
20241204,165900,2197036910,15610,15610,15610,15610,0
|
|
20241204,165800,2197036910,15610,15610,15610,15610,0
|
|
20241204,165700,2197036910,15610,15610,15610,15610,0
|
|
20241204,165600,2197036910,15610,15610,15610,15610,0
|
|
20241204,165500,2197036910,15610,15610,15610,15610,0
|
|
20241204,165400,2197036910,15610,15610,15610,15610,0
|
|
20241204,165300,2197036910,15610,15610,15610,15610,0
|
|
20241204,165200,2197036910,15610,15610,15610,15610,0
|
|
20241204,165100,2197036910,15610,15610,15610,15610,0
|
|
20241204,165000,2197036910,15610,15610,15610,15610,0
|
|
20241204,164900,2197036910,15610,15610,15610,15610,0
|
|
20241204,164800,2197036910,15610,15610,15610,15610,0
|
|
20241204,164700,2197036910,15610,15610,15610,15610,0
|
|
20241204,164600,2197036910,15610,15610,15610,15610,0
|
|
20241204,164500,2197036910,15610,15610,15610,15610,0
|
|
20241204,164400,2197036910,15610,15610,15610,15610,0
|
|
20241204,164300,2197036910,15610,15610,15610,15610,0
|
|
20241204,164200,2197036910,15610,15610,15610,15610,0
|
|
20241204,164100,2197036910,15610,15610,15610,15610,0
|
|
20241204,164000,2197036910,15610,15610,15610,15610,0
|
|
20241204,163900,2197036910,15610,15610,15610,15610,0
|
|
20241204,163800,2197036910,15610,15610,15610,15610,0
|
|
20241204,163700,2197036910,15610,15610,15610,15610,0
|
|
20241204,163600,2197036910,15610,15610,15610,15610,0
|
|
20241204,163500,2197036910,15610,15610,15610,15610,0
|
|
20241204,163400,2197036910,15610,15610,15610,15610,1374
|
|
20241204,163300,2197036910,15610,15610,15610,15610,0
|
|
20241204,163200,2197036910,15610,15610,15610,15610,0
|
|
20241204,163100,2197036910,15610,15610,15610,15610,0
|
|
20241204,163000,2197036910,15610,15610,15610,15610,0
|
|
20241204,162900,2197036910,15610,15610,15610,15610,0
|
|
20241204,162800,2197036910,15610,15610,15610,15610,0
|
|
20241204,162700,2197036910,15610,15610,15610,15610,0
|
|
20241204,162600,2197036910,15610,15610,15610,15610,0
|
|
20241204,162500,2197036910,15610,15610,15610,15610,0
|
|
20241204,162400,2197036910,15610,15610,15610,15610,0
|
|
20241204,162300,2197036910,15610,15610,15610,15610,0
|
|
20241204,162200,2197036910,15610,15610,15610,15610,0
|
|
20241204,162100,2197036910,15610,15610,15610,15610,0
|
|
20241204,162000,2197036910,15610,15610,15610,15610,0
|
|
20241204,161900,2197036910,15610,15610,15610,15610,0
|
|
20241204,161800,2197036910,15610,15610,15610,15610,0
|
|
20241204,161700,2197036910,15610,15610,15610,15610,0
|
|
20241204,161600,2197036910,15610,15610,15610,15610,0
|
|
20241204,161500,2197036910,15610,15610,15610,15610,0
|
|
20241204,161400,2197036910,15610,15610,15610,15610,0
|
|
20241204,161300,2197036910,15610,15610,15610,15610,0
|
|
20241204,161200,2197036910,15610,15610,15610,15610,0
|
|
20241204,161100,2197036910,15610,15610,15610,15610,0
|
|
20241204,161000,2197036910,15610,15610,15610,15610,0
|
|
20241204,160900,2197036910,15610,15610,15610,15610,0
|
|
20241204,160800,2197036910,15610,15610,15610,15610,0
|
|
20241204,160700,2197036910,15610,15610,15610,15610,0
|
|
20241204,160600,2197036910,15610,15610,15610,15610,0
|
|
20241204,160500,2197036910,15610,15610,15610,15610,0
|
|
20241204,160400,2197036910,15610,15610,15610,15610,1374
|
|
20241204,160300,2197036910,15610,15610,15610,15610,0
|
|
20241204,160200,2197036910,15610,15610,15610,15610,0
|
|
20241204,160100,2197036910,15610,15610,15610,15610,0
|
|
20241204,160000,2197036910,15610,15610,15610,15610,0
|
|
20241204,155900,2197036910,15610,15610,15610,15610,0
|
|
20241204,155800,2197036910,15610,15610,15610,15610,0
|
|
20241204,155700,2197036910,15610,15610,15610,15610,0
|
|
20241204,155600,2197036910,15610,15610,15610,15610,0
|
|
20241204,155500,2197036910,15610,15610,15610,15610,0
|
|
20241204,155400,2197036910,15610,15610,15610,15610,0
|
|
20241204,155300,2197036910,15610,15610,15610,15610,0
|
|
20241204,155200,2197036910,15610,15610,15610,15610,0
|
|
20241204,155100,2197036910,15610,15610,15610,15610,0
|
|
20241204,155000,2197036910,15610,15610,15610,15610,0
|
|
20241204,154900,2197036910,15610,15610,15610,15610,0
|
|
20241204,154800,2197036910,15610,15610,15610,15610,0
|
|
20241204,154700,2197036910,15610,15610,15610,15610,0
|
|
20241204,154600,2197036910,15610,15610,15610,15610,0
|
|
20241204,154500,2197036910,15610,15610,15610,15610,0
|
|
20241204,154400,2197036910,15610,15610,15610,15610,0
|
|
20241204,154300,2197036910,15610,15610,15610,15610,0
|
|
20241204,154200,2197036910,15610,15610,15610,15610,0
|
|
20241204,154100,2197036910,15610,15610,15610,15610,0
|
|
20241204,154000,2197036910,15610,15610,15610,15610,0
|
|
20241204,153900,2197036910,15610,15610,15610,15610,0
|
|
20241204,153800,2197036910,15610,15610,15610,15610,0
|
|
20241204,153700,2197036910,15610,15610,15610,15610,0
|
|
20241204,153600,2197036910,15610,15610,15610,15610,0
|
|
20241204,153500,2197036910,15610,15610,15610,15610,0
|
|
20241204,153400,2197036910,15610,15610,15610,15610,1374
|
|
20241204,153300,2197036910,15610,15610,15610,15610,0
|
|
20241204,153200,2197036910,15610,15610,15610,15610,0
|
|
20241204,153100,2197036910,15610,15610,15610,15610,0
|
|
20241204,153000,2197036910,15610,15610,15610,15610,1374
|
|
20241204,152900,2175588770,15570,15570,15570,15570,0
|
|
20241204,152800,2175588770,15570,15570,15570,15570,0
|
|
20241204,152700,2175588770,15570,15570,15570,15570,0
|
|
20241204,152600,2175588770,15570,15570,15570,15570,0
|
|
20241204,152500,2175588770,15570,15570,15570,15570,0
|
|
20241204,152400,2175588770,15570,15570,15570,15570,0
|
|
20241204,152300,2175588770,15570,15570,15570,15570,0
|
|
20241204,152200,2175588770,15570,15570,15570,15570,0
|
|
20241204,152100,2175588770,15570,15570,15570,15570,0
|
|
20241204,152000,2175588770,15570,15570,15570,15570,0
|
|
20241204,151900,2175588770,15570,15560,15570,15560,258
|
|
20241204,151800,2171573340,15570,15570,15600,15560,708
|
|
20241204,151700,2160549030,15570,15570,15570,15560,71
|
|
20241204,151600,2159443790,15580,15580,15580,15580,150
|
|
20241204,151500,2157106790,15580,15580,15580,15550,991
|
|
20241204,151400,2141685980,15590,15590,15590,15590,70
|
|
20241204,151300,2140594680,15590,15590,15600,15590,310
|
|
20241204,151200,2135761680,15570,15570,15580,15570,300
|
|
20241204,151100,2131090670,15590,15580,15590,15560,517
|
|
20241204,151000,2123039700,15580,15580,15580,15580,115
|
|
20241204,150900,2121248000,15570,15570,15580,15560,277
|
|
20241204,150800,2116935010,15560,15570,15570,15560,415
|
|
20241204,150700,2110475510,15560,15570,15580,15560,238
|
|
20241204,150600,2106770430,15580,15580,15580,15580,26
|
|
20241204,150500,2106365350,15600,15600,15600,15600,2
|
|
20241204,150400,2106334150,15570,15570,15570,15570,140
|
|
20241204,150300,2104154350,15600,15600,15600,15570,81
|
|
20241204,150200,2102892370,15600,15580,15600,15570,163
|
|
20241204,150100,2100354210,15580,15570,15580,15570,48
|
|
20241204,150000,2099606380,15580,15580,15580,15570,47
|
|
20241204,145900,2098874370,15580,15570,15580,15570,186
|
|
20241204,145800,2095978240,15570,15580,15580,15570,290
|
|
20241204,145700,2091461840,15570,15570,15570,15570,0
|
|
20241204,145600,2091461840,15570,15570,15570,15570,10
|
|
20241204,145500,2091306140,15560,15560,15560,15560,20
|
|
20241204,145400,2090994940,15560,15560,15560,15560,314
|
|
20241204,145300,2086109100,15560,15580,15580,15560,368
|
|
20241204,145200,2080378760,15580,15600,15610,15580,58
|
|
20241204,145100,2079474330,15610,15610,15610,15610,4
|
|
20241204,145000,2079411890,15620,15620,15620,15620,9
|
|
20241204,144900,2079271310,15630,15610,15630,15610,4
|
|
20241204,144800,2079208810,15630,15630,15630,15630,11
|
|
20241204,144700,2079036880,15630,15630,15630,15630,1
|
|
20241204,144600,2079021250,15630,15630,15630,15630,0
|
|
20241204,144500,2079021250,15630,15630,15630,15630,25
|
|
20241204,144400,2078630500,15630,15630,15630,15630,0
|
|
20241204,144300,2078630500,15630,15630,15630,15630,0
|
|
20241204,144200,2078630500,15630,15630,15630,15630,0
|
|
20241204,144100,2078630500,15630,15620,15630,15620,241
|
|
20241204,144000,2074864390,15630,15630,15630,15630,0
|
|
20241204,143900,2074864390,15630,15640,15640,15630,6
|
|
20241204,143800,2074770580,15640,15630,15640,15560,320
|
|
20241204,143700,2069771030,15630,15620,15630,15620,176
|
|
20241204,143600,2067020460,15520,15600,15610,15520,1004
|
|
20241204,143500,2051407110,15600,15600,15610,15600,127
|
|
20241204,143400,2049425780,15700,15590,15700,15590,1001
|
|
20241204,143300,2033764760,15590,15570,15590,15540,387
|
|
20241204,143200,2027745490,15590,15590,15590,15590,363
|
|
20241204,143100,2022086320,15630,15600,15630,15580,116
|
|
20241204,143000,2020274240,15570,15600,15600,15570,33
|
|
20241204,142900,2019760340,15600,15600,15600,15600,7
|
|
20241204,142800,2019651140,15570,15570,15570,15570,1
|
|
20241204,142700,2019635570,15570,15530,15570,15530,1562
|
|
20241204,142600,1995343200,15500,15520,15520,15500,1658
|
|
20241204,142500,1969630220,15530,15540,15540,15530,15
|
|
20241204,142400,1969397250,15540,15540,15540,15540,5
|
|
20241204,142300,1969319550,15530,15540,15540,15530,217
|
|
20241204,142200,1965948370,15540,15550,15550,15540,46
|
|
20241204,142100,1965233400,15550,15550,15550,15550,144
|
|
20241204,142000,1962994200,15550,15540,15550,15510,834
|
|
20241204,141900,1950046990,15520,15540,15540,15520,1690
|
|
20241204,141800,1923813330,15540,15540,15540,15540,12
|
|
20241204,141700,1923626850,15540,15550,15550,15540,17
|
|
20241204,141600,1923362620,15540,15540,15540,15540,20
|
|
20241204,141500,1923051820,15530,15530,15530,15530,168
|
|
20241204,141400,1920442780,15530,15540,15540,15530,14
|
|
20241204,141300,1920225230,15540,15530,15540,15530,36
|
|
20241204,141200,1919665930,15530,15530,15530,15520,217
|
|
20241204,141100,1916297540,15530,15550,15550,15530,855
|
|
20241204,141000,1903010590,15550,15570,15570,15550,73
|
|
20241204,140900,1901874230,15580,15580,15580,15580,1
|
|
20241204,140800,1901858650,15580,15560,15580,15550,152
|
|
20241204,140700,1899491580,15550,15560,15560,15550,688
|
|
20241204,140600,1888792160,15560,15560,15560,15560,0
|
|
20241204,140500,1888792160,15560,15580,15580,15560,1493
|
|
20241204,140400,1865541270,15590,15590,15590,15580,1388
|
|
20241204,140300,1843908920,15600,15600,15600,15600,514
|
|
20241204,140200,1835890520,15600,15600,15600,15600,40
|
|
20241204,140100,1835266520,15610,15600,15610,15600,229
|
|
20241204,140000,1831693630,15610,15620,15620,15610,198
|
|
20241204,135900,1828601780,15610,15620,15620,15610,132
|
|
20241204,135800,1826541230,15610,15610,15610,15610,10
|
|
20241204,135700,1826385130,15610,15610,15610,15610,8
|
|
20241204,135600,1826260250,15610,15620,15620,15610,439
|
|
20241204,135500,1819407440,15620,15620,15620,15620,6
|
|
20241204,135400,1819313720,15620,15620,15620,15620,54
|
|
20241204,135300,1818470240,15610,15620,15620,15610,2
|
|
20241204,135200,1818439010,15620,15620,15620,15620,0
|
|
20241204,135100,1818439010,15620,15620,15620,15620,100
|
|
20241204,135000,1816877010,15620,15630,15630,15620,41
|
|
20241204,134900,1816236540,15630,15630,15630,15630,103
|
|
20241204,134800,1814626650,15630,15630,15630,15630,7
|
|
20241204,134700,1814517240,15630,15640,15640,15630,392
|
|
20241204,134600,1808387360,15640,15640,15640,15640,2
|
|
20241204,134500,1808356080,15640,15640,15640,15640,8
|
|
20241204,134400,1808230960,15640,15640,15640,15640,11
|
|
20241204,134300,1808058920,15660,15660,15660,15660,0
|
|
20241204,134200,1808058920,15660,15660,15660,15660,0
|
|
20241204,134100,1808058920,15660,15660,15660,15650,436
|
|
20241204,134000,1801233380,15660,15660,15660,15660,73
|
|
20241204,133900,1800090200,15660,15660,15660,15660,97
|
|
20241204,133800,1798571180,15660,15700,15700,15660,57
|
|
20241204,133700,1797678310,15700,15700,15700,15700,3
|
|
20241204,133600,1797631210,15710,15660,15710,15660,479
|
|
20241204,133500,1790129770,15660,15660,15660,15660,4
|
|
20241204,133400,1790067130,15610,15620,15620,15610,15
|
|
20241204,133300,1789832970,15600,15600,15600,15600,0
|
|
20241204,133200,1789832970,15600,15600,15660,15600,37
|
|
20241204,133100,1789255710,15600,15600,15600,15600,20
|
|
20241204,133000,1788943710,15600,15600,15600,15600,56
|
|
20241204,132900,1788070110,15600,15600,15600,15600,275
|
|
20241204,132800,1783780110,15590,15650,15650,15590,3208
|
|
20241204,132700,1733670700,15660,15660,15660,15660,54
|
|
20241204,132600,1732825060,15660,15660,15660,15660,273
|
|
20241204,132500,1728549880,15670,15680,15680,15670,106
|
|
20241204,132400,1726888490,15690,15690,15690,15690,1
|
|
20241204,132300,1726872800,15690,15690,15690,15690,0
|
|
20241204,132200,1726872800,15690,15690,15690,15690,1
|
|
20241204,132100,1726857110,15690,15700,15700,15690,990
|
|
20241204,132000,1711315770,15710,15710,15710,15710,16
|
|
20241204,131900,1711064410,15710,15710,15710,15710,10
|
|
20241204,131800,1710907310,15710,15710,15710,15710,21
|
|
20241204,131700,1710577400,15720,15720,15720,15720,154
|
|
20241204,131600,1708156520,15720,15720,15720,15720,0
|
|
20241204,131500,1708156520,15720,15720,15720,15720,17
|
|
20241204,131400,1707889280,15720,15710,15720,15710,112
|
|
20241204,131300,1706129260,15710,15730,15730,15710,484
|
|
20241204,131200,1698522030,15720,15730,15750,15720,286
|
|
20241204,131100,1694023900,15750,15790,15790,15750,96
|
|
20241204,131000,1692511700,15770,15790,15790,15770,239
|
|
20241204,130900,1688738940,15790,15790,15790,15790,50
|
|
20241204,130800,1687949440,15800,15800,15800,15800,10
|
|
20241204,130700,1687791440,15800,15800,15800,15800,152
|
|
20241204,130600,1685389840,15800,15780,15800,15780,477
|
|
20241204,130500,1677857240,15780,15780,15780,15780,22
|
|
20241204,130400,1677510080,15780,15780,15780,15780,0
|
|
20241204,130300,1677510080,15780,15790,15790,15780,35
|
|
20241204,130200,1676957750,15790,15780,15790,15780,63
|
|
20241204,130100,1675963480,15790,15790,15790,15780,126
|
|
20241204,130000,1673974940,15780,15770,15780,15770,338
|
|
20241204,125900,1668641340,15770,15770,15770,15770,0
|
|
20241204,125800,1668641340,15770,15770,15770,15770,329
|
|
20241204,125700,1663453010,15770,15770,15770,15770,5
|
|
20241204,125600,1663374160,15770,15770,15770,15770,0
|
|
20241204,125500,1663374160,15770,15770,15770,15770,0
|
|
20241204,125400,1663374160,15770,15770,15770,15770,50
|
|
20241204,125300,1662585660,15780,15780,15780,15780,0
|
|
20241204,125200,1662585660,15780,15780,15780,15780,7
|
|
20241204,125100,1662475200,15780,15780,15780,15780,41
|
|
20241204,125000,1661828220,15770,15770,15770,15770,1
|
|
20241204,124900,1661812450,15770,15770,15770,15770,0
|
|
20241204,124800,1661812450,15770,15770,15770,15770,271
|
|
20241204,124700,1657538780,15790,15790,15790,15790,7
|
|
20241204,124600,1657428250,15790,15790,15790,15770,226
|
|
20241204,124500,1653863300,15790,15780,15790,15780,27
|
|
20241204,124400,1653437190,15780,15780,15780,15780,17
|
|
20241204,124300,1653168930,15790,15790,15790,15790,25
|
|
20241204,124200,1652774180,15780,15780,15780,15780,28
|
|
20241204,124100,1652332340,15770,15780,15780,15770,11
|
|
20241204,124000,1652158840,15780,15780,15780,15780,13
|
|
20241204,123900,1651953700,15780,15770,15780,15770,156
|
|
20241204,123800,1649493020,15770,15770,15770,15770,10
|
|
20241204,123700,1649335320,15710,15720,15720,15710,56
|
|
20241204,123600,1648455460,15710,15710,15710,15710,2
|
|
20241204,123500,1648424040,15720,15720,15720,15720,0
|
|
20241204,123400,1648424040,15720,15720,15720,15720,1
|
|
20241204,123300,1648408320,15720,15720,15720,15720,8
|
|
20241204,123200,1648282560,15720,15720,15720,15720,5
|
|
20241204,123100,1648203960,15740,15730,15740,15730,5
|
|
20241204,123000,1648125300,15730,15730,15730,15730,4
|
|
20241204,122900,1648062380,15730,15730,15730,15730,12
|
|
20241204,122800,1647873620,15740,15740,15740,15740,7
|
|
20241204,122700,1647763440,15740,15740,15740,15740,52
|
|
20241204,122600,1646944960,15740,15740,15790,15740,111
|
|
20241204,122500,1645197770,15740,15740,15740,15740,22
|
|
20241204,122400,1644851490,15740,15740,15740,15740,6
|
|
20241204,122300,1644757050,15740,15730,15740,15710,14
|
|
20241204,122200,1644536880,15740,15740,15740,15730,255
|
|
20241204,122100,1640523690,15740,15740,15740,15740,0
|
|
20241204,122000,1640523690,15740,15750,15750,15740,552
|
|
20241204,121900,1631829820,15800,15800,15800,15800,0
|
|
20241204,121800,1631829820,15800,15800,15800,15800,9
|
|
20241204,121700,1631687620,15800,15800,15800,15800,2
|
|
20241204,121600,1631656020,15800,15800,15800,15800,10
|
|
20241204,121500,1631498020,15750,15760,15760,15750,15
|
|
20241204,121400,1631261760,15770,15770,15770,15770,173
|
|
20241204,121300,1628533550,15770,15800,15800,15770,11
|
|
20241204,121200,1628359930,15800,15800,15800,15800,2
|
|
20241204,121100,1628328330,15800,15800,15800,15800,99
|
|
20241204,121000,1626764130,15800,15800,15800,15800,103
|
|
20241204,120900,1625136730,15790,15790,15790,15790,101
|
|
20241204,120800,1623541940,15790,15790,15790,15790,104
|
|
20241204,120700,1621899780,15790,15790,15790,15790,1
|
|
20241204,120600,1621883990,15770,15770,15770,15770,1
|
|
20241204,120500,1621868220,15770,15770,15770,15770,49
|
|
20241204,120400,1621095490,15770,15770,15770,15770,3
|
|
20241204,120300,1621048180,15760,15750,15760,15750,52
|
|
20241204,120200,1620229080,15750,15750,15750,15750,2
|
|
20241204,120100,1620197580,15750,15750,15750,15750,35
|
|
20241204,120000,1619646330,15750,15750,15750,15750,31
|
|
20241204,115900,1619158080,15750,15730,15750,15730,28
|
|
20241204,115800,1618717520,15730,15730,15730,15730,14
|
|
20241204,115700,1618497300,15710,15700,15710,15700,82
|
|
20241204,115600,1617209170,15710,15730,15730,15710,5
|
|
20241204,115500,1617130580,15730,15650,15740,15650,4
|
|
20241204,115400,1617067720,15750,15750,15750,15750,0
|
|
20241204,115300,1617067720,15750,15750,15750,15750,0
|
|
20241204,115200,1617067720,15750,15710,15760,15710,276
|
|
20241204,115100,1612726340,15700,15700,15700,15700,7
|
|
20241204,115000,1612616440,15700,15710,15710,15640,143
|
|
20241204,114900,1610378810,15710,15710,15710,15710,12
|
|
20241204,114800,1610190290,15680,15670,15680,15670,55
|
|
20241204,114700,1609328280,15660,15650,15660,15650,131
|
|
20241204,114600,1607277800,15650,15650,15650,15650,5
|
|
20241204,114500,1607199550,15590,15590,15590,15590,0
|
|
20241204,114400,1607199550,15590,15640,15640,15590,444
|
|
20241204,114300,1600273560,15650,15650,15650,15650,0
|
|
20241204,114200,1600273560,15650,15650,15650,15650,0
|
|
20241204,114100,1600273560,15650,15650,15650,15650,134
|
|
20241204,114000,1598176460,15650,15650,15650,15650,57
|
|
20241204,113900,1597284410,15650,15650,15650,15630,69
|
|
20241204,113800,1596204880,15660,15640,15660,15610,137
|
|
20241204,113700,1594062390,15580,15580,15580,15580,17
|
|
20241204,113600,1593797530,15600,15580,15600,15580,160
|
|
20241204,113500,1591301730,15570,15600,15600,15570,2203
|
|
20241204,113400,1556954710,15600,15630,15630,15590,8093
|
|
20241204,113300,1430662390,15630,15650,15650,15630,320
|
|
20241204,113200,1425659610,15650,15650,15650,15650,0
|
|
20241204,113100,1425659610,15650,15700,15700,15650,290
|
|
20241204,113000,1421113110,15650,15650,15650,15650,5
|
|
20241204,112900,1421034860,15650,15660,15660,15650,15
|
|
20241204,112800,1420800060,15660,15660,15670,15660,2450
|
|
20241204,112700,1382432960,15680,15680,15680,15660,438
|
|
20241204,112600,1375565320,15680,15680,15680,15680,0
|
|
20241204,112500,1375565320,15680,15680,15700,15670,149
|
|
20241204,112400,1373228950,15700,15700,15700,15700,112
|
|
20241204,112300,1371470550,15680,15680,15690,15680,530
|
|
20241204,112200,1363160100,15690,15680,15690,15680,7
|
|
20241204,112100,1363050280,15680,15670,15680,15670,62
|
|
20241204,112000,1362078130,15680,15670,15680,15670,345
|
|
20241204,111900,1356671940,15670,15660,15670,15660,102
|
|
20241204,111800,1355074600,15660,15660,15660,15660,0
|
|
20241204,111700,1355074600,15660,15660,15660,15660,0
|
|
20241204,111600,1355074600,15660,15650,15660,15650,127
|
|
20241204,111500,1353086280,15650,15650,15650,15650,17
|
|
20241204,111400,1352820230,15650,15650,15650,15630,118
|
|
20241204,111300,1350975130,15640,15640,15640,15640,5
|
|
20241204,111200,1350896930,15630,15630,15640,15630,56
|
|
20241204,111100,1350021630,15630,15630,15630,15630,40
|
|
20241204,111000,1349396430,15630,15630,15630,15630,17
|
|
20241204,110900,1349130720,15630,15630,15630,15630,304
|
|
20241204,110800,1344379200,15640,15650,15650,15640,287
|
|
20241204,110700,1339887960,15660,15660,15660,15660,258
|
|
20241204,110600,1335847680,15770,15770,15770,15770,1
|
|
20241204,110500,1335831910,15770,15680,15770,15660,359
|
|
20241204,110400,1330207890,15680,15700,15700,15680,350
|
|
20241204,110300,1324716410,15700,15700,15700,15700,15
|
|
20241204,110200,1324480910,15700,15720,15720,15700,303
|
|
20241204,110100,1319721990,15720,15750,15750,15720,521
|
|
20241204,110000,1311529770,15750,15750,15750,15750,10
|
|
20241204,105900,1311372270,15740,15740,15740,15740,0
|
|
20241204,105800,1311372270,15740,15770,15770,15740,594
|
|
20241204,105700,1302021730,15750,15750,15750,15750,0
|
|
20241204,105600,1302021730,15750,15760,15760,15750,100
|
|
20241204,105500,1300446570,15750,15750,15750,15750,0
|
|
20241204,105400,1300446570,15750,15750,15750,15750,39
|
|
20241204,105300,1299832320,15750,15750,15750,15750,0
|
|
20241204,105200,1299832320,15750,15770,15770,15750,161
|
|
20241204,105100,1297295930,15770,15770,15770,15770,482
|
|
20241204,105000,1289694790,15740,15740,15740,15740,0
|
|
20241204,104900,1289694790,15740,15740,15740,15740,0
|
|
20241204,104800,1289694790,15740,15740,15740,15740,0
|
|
20241204,104700,1289694790,15740,15800,15800,15740,282
|
|
20241204,104600,1285252640,15800,15780,15800,15780,66
|
|
20241204,104500,1284210340,15780,15780,15790,15780,85
|
|
20241204,104400,1282869030,15740,15760,15760,15740,200
|
|
20241204,104300,1279720580,15740,15720,15740,15720,178
|
|
20241204,104200,1276920660,15720,15730,15730,15720,5
|
|
20241204,104100,1276842050,15710,15710,15710,15710,0
|
|
20241204,104000,1276842050,15710,15710,15710,15710,0
|
|
20241204,103900,1276842050,15710,15710,15710,15710,16
|
|
20241204,103800,1276590690,15720,15720,15720,15720,10
|
|
20241204,103700,1276433490,15800,15800,15800,15800,19
|
|
20241204,103600,1276133290,15800,15800,15800,15800,0
|
|
20241204,103500,1276133290,15800,15790,15800,15790,321
|
|
20241204,103400,1271061590,15800,15690,15800,15690,1204
|
|
20241204,103300,1252105800,15690,15700,15700,15690,2
|
|
20241204,103200,1252074410,15700,15700,15700,15700,0
|
|
20241204,103100,1252074410,15700,15700,15700,15700,3
|
|
20241204,103000,1252027310,15710,15640,15710,15620,1706
|
|
20241204,102900,1225327730,15670,15680,15680,15670,835
|
|
20241204,102800,1212235030,15680,15680,15680,15680,87
|
|
20241204,102700,1210870870,15630,15640,15640,15630,2161
|
|
20241204,102600,1177073020,15630,15650,15650,15630,255
|
|
20241204,102500,1173086270,15630,15630,15630,15630,0
|
|
20241204,102400,1173086270,15630,15660,15660,15600,1129
|
|
20241204,102300,1155444080,15650,15750,15750,15650,4723
|
|
20241204,102200,1081242920,15740,15770,15770,15740,922
|
|
20241204,102100,1066718020,15760,15760,15760,15760,229
|
|
20241204,102000,1063108980,15750,15750,15750,15750,25
|
|
20241204,101900,1062715230,15740,15740,15750,15740,510
|
|
20241204,101800,1054687780,15740,15750,15750,15740,4076
|
|
20241204,101700,990521800,15750,15770,15790,15750,441
|
|
20241204,101600,983572130,15770,15770,15770,15770,0
|
|
20241204,101500,983572130,15770,15780,15800,15770,1090
|
|
20241204,101400,966376870,15800,15800,15800,15780,1204
|
|
20241204,101300,947360690,15800,15810,15870,15800,564
|
|
20241204,101200,938438280,15800,15800,15800,15800,0
|
|
20241204,101100,938438280,15800,15830,15830,15800,48
|
|
20241204,101000,937679820,15830,15850,15850,15790,1925
|
|
20241204,100900,907235880,15850,15850,15850,15850,0
|
|
20241204,100800,907235880,15850,15840,15850,15840,31
|
|
20241204,100700,906744570,15840,15850,15850,15840,259
|
|
20241204,100600,902640180,15900,15900,15900,15900,47
|
|
20241204,100500,901892880,15900,15850,15900,15850,547
|
|
20241204,100400,893221580,15800,15800,15800,15800,4
|
|
20241204,100300,893158380,15800,15810,15840,15800,251
|
|
20241204,100200,889188530,15800,15830,15830,15800,193
|
|
20241204,100100,886138930,15800,15810,15810,15800,144
|
|
20241204,100000,883863410,15810,15810,15810,15810,14
|
|
20241204,095900,883642070,15800,15840,15850,15800,1226
|
|
20241204,095800,864250340,15830,15830,15830,15830,3
|
|
20241204,095700,864202850,15830,15830,15830,15830,40
|
|
20241204,095600,863569650,15830,15840,15850,15830,385
|
|
20241204,095500,857472030,15850,15850,15850,15850,288
|
|
20241204,095400,852907230,15860,15890,15900,15860,639
|
|
20241204,095300,842758980,15890,15880,15890,15860,447
|
|
20241204,095200,835658260,15840,15870,15870,15840,285
|
|
20241204,095100,831137920,15870,15870,15880,15840,1476
|
|
20241204,095000,807711760,15830,15840,15880,15830,207
|
|
20241204,094900,804429140,15840,15850,15850,15790,389
|
|
20241204,094800,798269030,15850,15850,15880,15850,106
|
|
20241204,094700,796587890,15790,15880,15880,15790,94
|
|
20241204,094600,795095530,15780,15780,15780,15780,600
|
|
20241204,094500,785627530,15780,15780,15780,15770,128
|
|
20241204,094400,783607900,15770,15770,15780,15770,493
|
|
20241204,094300,775832290,15770,15720,15770,15720,914
|
|
20241204,094200,761462860,15720,15710,15720,15710,839
|
|
20241204,094100,748279650,15710,15760,15890,15710,1300
|
|
20241204,094000,727813030,15820,15750,15820,15710,3571
|
|
20241204,093900,671562980,15750,15780,15790,15750,768
|
|
20241204,093800,659445130,15790,15840,15860,15780,1261
|
|
20241204,093700,639512850,15840,15870,15870,15840,2898
|
|
20241204,093600,593545670,15890,15910,15910,15870,1383
|
|
20241204,093500,571564000,15910,15950,15950,15900,1563
|
|
20241204,093400,546678000,15940,15940,15950,15940,104
|
|
20241204,093300,545019800,15940,15940,15960,15930,429
|
|
20241204,093200,538181090,15950,15990,15990,15950,936
|
|
20241204,093100,523234640,15990,15990,15990,15970,130
|
|
20241204,093000,521157200,15980,15980,15980,15970,301
|
|
20241204,092900,516349410,15980,16050,16050,15980,938
|
|
20241204,092800,501337750,16060,16010,16070,16000,757
|
|
20241204,092700,489219290,16020,16030,16130,16020,1289
|
|
20241204,092600,468567410,16030,16050,16160,16030,454
|
|
20241204,092500,461288290,16040,16170,16170,16040,1026
|
|
20241204,092400,444812920,16090,16130,16210,16090,379
|
|
20241204,092300,438697950,16140,16130,16220,16130,90
|
|
20241204,092200,437245630,16120,16120,16220,16120,400
|
|
20241204,092100,430797390,16120,16010,16120,16010,355
|
|
20241204,092000,425113510,16010,16120,16120,16000,696
|
|
20241204,091900,413970530,16120,16030,16120,16000,1096
|
|
20241204,091800,396429430,16010,16040,16050,16010,1909
|
|
20241204,091700,365832310,16040,16110,16110,16030,1336
|
|
20241204,091600,344352200,16110,16180,16200,16080,3120
|
|
20241204,091500,294038270,16200,16260,16260,16190,2021
|
|
20241204,091400,261267830,16260,16370,16370,16260,1348
|
|
20241204,091300,239274040,16380,16380,16380,16380,341
|
|
20241204,091200,233688460,16380,16390,16390,16370,402
|
|
20241204,091100,227100620,16390,16340,16390,16340,1023
|
|
20241204,091000,210336850,16330,16330,16330,16320,180
|
|
20241204,090900,207398950,16330,16390,16390,16310,138
|
|
20241204,090800,205145870,16390,16370,16390,16370,225
|
|
20241204,090700,201459660,16300,16300,16380,16250,2594
|
|
20241204,090600,159062580,16370,16260,16370,16260,882
|
|
20241204,090500,144653920,16260,16250,16370,16250,509
|
|
20241204,090400,136359920,16260,16380,16380,16260,152
|
|
20241204,090300,133887080,16210,16220,16390,16200,1696
|
|
20241204,090200,106386800,16210,16350,16430,16200,1850
|
|
20241204,090100,76208010,16350,16180,16390,16170,1632
|
|
20241204,090000,49527670,16150,16200,16300,16120,3057
|