728 lines
38 KiB
CSV
728 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,210500,1919352470,13250,13250,13250,13250,3102
|
|
20241209,210400,1919352470,13250,13250,13250,13250,0
|
|
20241209,210300,1919352470,13250,13250,13250,13250,0
|
|
20241209,210200,1919352470,13250,13250,13250,13250,0
|
|
20241209,210100,1919352470,13250,13250,13250,13250,0
|
|
20241209,210000,1919352470,13250,13250,13250,13250,0
|
|
20241209,205900,1919352470,13250,13250,13250,13250,0
|
|
20241209,205800,1919352470,13250,13250,13250,13250,0
|
|
20241209,205700,1919352470,13250,13250,13250,13250,0
|
|
20241209,205600,1919352470,13250,13250,13250,13250,0
|
|
20241209,205500,1919352470,13250,13250,13250,13250,0
|
|
20241209,205400,1919352470,13250,13250,13250,13250,0
|
|
20241209,205300,1919352470,13250,13250,13250,13250,0
|
|
20241209,205200,1919352470,13250,13250,13250,13250,0
|
|
20241209,205100,1919352470,13250,13250,13250,13250,0
|
|
20241209,205000,1919352470,13250,13250,13250,13250,0
|
|
20241209,204900,1919352470,13250,13250,13250,13250,0
|
|
20241209,204800,1919352470,13250,13250,13250,13250,0
|
|
20241209,204700,1919352470,13250,13250,13250,13250,0
|
|
20241209,204600,1919352470,13250,13250,13250,13250,0
|
|
20241209,204500,1919352470,13250,13250,13250,13250,0
|
|
20241209,204400,1919352470,13250,13250,13250,13250,0
|
|
20241209,204300,1919352470,13250,13250,13250,13250,0
|
|
20241209,204200,1919352470,13250,13250,13250,13250,0
|
|
20241209,204100,1919352470,13250,13250,13250,13250,0
|
|
20241209,204000,1919352470,13250,13250,13250,13250,0
|
|
20241209,203900,1919352470,13250,13250,13250,13250,0
|
|
20241209,203800,1919352470,13250,13250,13250,13250,0
|
|
20241209,203700,1919352470,13250,13250,13250,13250,0
|
|
20241209,203600,1919352470,13250,13250,13250,13250,0
|
|
20241209,203500,1919352470,13250,13250,13250,13250,3102
|
|
20241209,203400,1919352470,13250,13250,13250,13250,0
|
|
20241209,203300,1919352470,13250,13250,13250,13250,0
|
|
20241209,203200,1919352470,13250,13250,13250,13250,0
|
|
20241209,203100,1919352470,13250,13250,13250,13250,0
|
|
20241209,203000,1919352470,13250,13250,13250,13250,0
|
|
20241209,202900,1919352470,13250,13250,13250,13250,0
|
|
20241209,202800,1919352470,13250,13250,13250,13250,0
|
|
20241209,202700,1919352470,13250,13250,13250,13250,0
|
|
20241209,202600,1919352470,13250,13250,13250,13250,0
|
|
20241209,202500,1919352470,13250,13250,13250,13250,0
|
|
20241209,202400,1919352470,13250,13250,13250,13250,0
|
|
20241209,202300,1919352470,13250,13250,13250,13250,0
|
|
20241209,202200,1919352470,13250,13250,13250,13250,0
|
|
20241209,202100,1919352470,13250,13250,13250,13250,0
|
|
20241209,202000,1919352470,13250,13250,13250,13250,0
|
|
20241209,201900,1919352470,13250,13250,13250,13250,0
|
|
20241209,201800,1919352470,13250,13250,13250,13250,0
|
|
20241209,201700,1919352470,13250,13250,13250,13250,0
|
|
20241209,201600,1919352470,13250,13250,13250,13250,0
|
|
20241209,201500,1919352470,13250,13250,13250,13250,0
|
|
20241209,201400,1919352470,13250,13250,13250,13250,0
|
|
20241209,201300,1919352470,13250,13250,13250,13250,0
|
|
20241209,201200,1919352470,13250,13250,13250,13250,0
|
|
20241209,201100,1919352470,13250,13250,13250,13250,0
|
|
20241209,201000,1919352470,13250,13250,13250,13250,0
|
|
20241209,200900,1919352470,13250,13250,13250,13250,0
|
|
20241209,200800,1919352470,13250,13250,13250,13250,0
|
|
20241209,200700,1919352470,13250,13250,13250,13250,0
|
|
20241209,200600,1919352470,13250,13250,13250,13250,0
|
|
20241209,200500,1919352470,13250,13250,13250,13250,3102
|
|
20241209,200400,1919352470,13250,13250,13250,13250,0
|
|
20241209,200300,1919352470,13250,13250,13250,13250,0
|
|
20241209,200200,1919352470,13250,13250,13250,13250,0
|
|
20241209,200100,1919352470,13250,13250,13250,13250,0
|
|
20241209,200000,1919352470,13250,13250,13250,13250,0
|
|
20241209,195900,1919352470,13250,13250,13250,13250,0
|
|
20241209,195800,1919352470,13250,13250,13250,13250,0
|
|
20241209,195700,1919352470,13250,13250,13250,13250,0
|
|
20241209,195600,1919352470,13250,13250,13250,13250,0
|
|
20241209,195500,1919352470,13250,13250,13250,13250,0
|
|
20241209,195400,1919352470,13250,13250,13250,13250,0
|
|
20241209,195300,1919352470,13250,13250,13250,13250,0
|
|
20241209,195200,1919352470,13250,13250,13250,13250,0
|
|
20241209,195100,1919352470,13250,13250,13250,13250,0
|
|
20241209,195000,1919352470,13250,13250,13250,13250,0
|
|
20241209,194900,1919352470,13250,13250,13250,13250,0
|
|
20241209,194800,1919352470,13250,13250,13250,13250,0
|
|
20241209,194700,1919352470,13250,13250,13250,13250,0
|
|
20241209,194600,1919352470,13250,13250,13250,13250,0
|
|
20241209,194500,1919352470,13250,13250,13250,13250,0
|
|
20241209,194400,1919352470,13250,13250,13250,13250,0
|
|
20241209,194300,1919352470,13250,13250,13250,13250,0
|
|
20241209,194200,1919352470,13250,13250,13250,13250,0
|
|
20241209,194100,1919352470,13250,13250,13250,13250,0
|
|
20241209,194000,1919352470,13250,13250,13250,13250,0
|
|
20241209,193900,1919352470,13250,13250,13250,13250,0
|
|
20241209,193800,1919352470,13250,13250,13250,13250,0
|
|
20241209,193700,1919352470,13250,13250,13250,13250,0
|
|
20241209,193600,1919352470,13250,13250,13250,13250,0
|
|
20241209,193500,1919352470,13250,13250,13250,13250,3102
|
|
20241209,193400,1919352470,13250,13250,13250,13250,0
|
|
20241209,193300,1919352470,13250,13250,13250,13250,0
|
|
20241209,193200,1919352470,13250,13250,13250,13250,0
|
|
20241209,193100,1919352470,13250,13250,13250,13250,0
|
|
20241209,193000,1919352470,13250,13250,13250,13250,0
|
|
20241209,192900,1919352470,13250,13250,13250,13250,0
|
|
20241209,192800,1919352470,13250,13250,13250,13250,0
|
|
20241209,192700,1919352470,13250,13250,13250,13250,0
|
|
20241209,192600,1919352470,13250,13250,13250,13250,0
|
|
20241209,192500,1919352470,13250,13250,13250,13250,0
|
|
20241209,192400,1919352470,13250,13250,13250,13250,0
|
|
20241209,192300,1919352470,13250,13250,13250,13250,0
|
|
20241209,192200,1919352470,13250,13250,13250,13250,0
|
|
20241209,192100,1919352470,13250,13250,13250,13250,0
|
|
20241209,192000,1919352470,13250,13250,13250,13250,0
|
|
20241209,191900,1919352470,13250,13250,13250,13250,0
|
|
20241209,191800,1919352470,13250,13250,13250,13250,0
|
|
20241209,191700,1919352470,13250,13250,13250,13250,0
|
|
20241209,191600,1919352470,13250,13250,13250,13250,0
|
|
20241209,191500,1919352470,13250,13250,13250,13250,0
|
|
20241209,191400,1919352470,13250,13250,13250,13250,0
|
|
20241209,191300,1919352470,13250,13250,13250,13250,0
|
|
20241209,191200,1919352470,13250,13250,13250,13250,0
|
|
20241209,191100,1919352470,13250,13250,13250,13250,0
|
|
20241209,191000,1919352470,13250,13250,13250,13250,0
|
|
20241209,190900,1919352470,13250,13250,13250,13250,0
|
|
20241209,190800,1919352470,13250,13250,13250,13250,0
|
|
20241209,190700,1919352470,13250,13250,13250,13250,0
|
|
20241209,190600,1919352470,13250,13250,13250,13250,0
|
|
20241209,190500,1919352470,13250,13250,13250,13250,3102
|
|
20241209,190400,1919352470,13250,13250,13250,13250,0
|
|
20241209,190300,1919352470,13250,13250,13250,13250,0
|
|
20241209,190200,1919352470,13250,13250,13250,13250,0
|
|
20241209,190100,1919352470,13250,13250,13250,13250,0
|
|
20241209,190000,1919352470,13250,13250,13250,13250,0
|
|
20241209,185900,1919352470,13250,13250,13250,13250,0
|
|
20241209,185800,1919352470,13250,13250,13250,13250,0
|
|
20241209,185700,1919352470,13250,13250,13250,13250,0
|
|
20241209,185600,1919352470,13250,13250,13250,13250,0
|
|
20241209,185500,1919352470,13250,13250,13250,13250,0
|
|
20241209,185400,1919352470,13250,13250,13250,13250,0
|
|
20241209,185300,1919352470,13250,13250,13250,13250,0
|
|
20241209,185200,1919352470,13250,13250,13250,13250,0
|
|
20241209,185100,1919352470,13250,13250,13250,13250,0
|
|
20241209,185000,1919352470,13250,13250,13250,13250,0
|
|
20241209,184900,1919352470,13250,13250,13250,13250,0
|
|
20241209,184800,1919352470,13250,13250,13250,13250,0
|
|
20241209,184700,1919352470,13250,13250,13250,13250,0
|
|
20241209,184600,1919352470,13250,13250,13250,13250,0
|
|
20241209,184500,1919352470,13250,13250,13250,13250,0
|
|
20241209,184400,1919352470,13250,13250,13250,13250,0
|
|
20241209,184300,1919352470,13250,13250,13250,13250,0
|
|
20241209,184200,1919352470,13250,13250,13250,13250,0
|
|
20241209,184100,1919352470,13250,13250,13250,13250,0
|
|
20241209,184000,1919352470,13250,13250,13250,13250,0
|
|
20241209,183900,1919352470,13250,13250,13250,13250,0
|
|
20241209,183800,1919352470,13250,13250,13250,13250,0
|
|
20241209,183700,1919352470,13250,13250,13250,13250,0
|
|
20241209,183600,1919352470,13250,13250,13250,13250,0
|
|
20241209,183500,1919352470,13250,13250,13250,13250,3102
|
|
20241209,183400,1919352470,13250,13250,13250,13250,0
|
|
20241209,183300,1919352470,13250,13250,13250,13250,0
|
|
20241209,183200,1919352470,13250,13250,13250,13250,0
|
|
20241209,183100,1919352470,13250,13250,13250,13250,0
|
|
20241209,183000,1919352470,13250,13250,13250,13250,0
|
|
20241209,182900,1919352470,13250,13250,13250,13250,0
|
|
20241209,182800,1919352470,13250,13250,13250,13250,0
|
|
20241209,182700,1919352470,13250,13250,13250,13250,0
|
|
20241209,182600,1919352470,13250,13250,13250,13250,0
|
|
20241209,182500,1919352470,13250,13250,13250,13250,0
|
|
20241209,182400,1919352470,13250,13250,13250,13250,0
|
|
20241209,182300,1919352470,13250,13250,13250,13250,0
|
|
20241209,182200,1919352470,13250,13250,13250,13250,0
|
|
20241209,182100,1919352470,13250,13250,13250,13250,0
|
|
20241209,182000,1919352470,13250,13250,13250,13250,0
|
|
20241209,181900,1919352470,13250,13250,13250,13250,0
|
|
20241209,181800,1919352470,13250,13250,13250,13250,0
|
|
20241209,181700,1919352470,13250,13250,13250,13250,0
|
|
20241209,181600,1919352470,13250,13250,13250,13250,0
|
|
20241209,181500,1919352470,13250,13250,13250,13250,0
|
|
20241209,181400,1919352470,13250,13250,13250,13250,0
|
|
20241209,181300,1919352470,13250,13250,13250,13250,0
|
|
20241209,181200,1919352470,13250,13250,13250,13250,0
|
|
20241209,181100,1919352470,13250,13250,13250,13250,0
|
|
20241209,181000,1919352470,13250,13250,13250,13250,0
|
|
20241209,180900,1919352470,13250,13250,13250,13250,0
|
|
20241209,180800,1919352470,13250,13250,13250,13250,0
|
|
20241209,180700,1919352470,13250,13250,13250,13250,0
|
|
20241209,180600,1919352470,13250,13250,13250,13250,0
|
|
20241209,180500,1919352470,13250,13250,13250,13250,3102
|
|
20241209,180400,1919352470,13250,13250,13250,13250,0
|
|
20241209,180300,1919352470,13250,13250,13250,13250,0
|
|
20241209,180200,1919352470,13250,13250,13250,13250,0
|
|
20241209,180100,1919352470,13250,13250,13250,13250,0
|
|
20241209,180000,1919352470,13250,13250,13250,13250,0
|
|
20241209,175900,1919352470,13250,13250,13250,13250,0
|
|
20241209,175800,1919352470,13250,13250,13250,13250,0
|
|
20241209,175700,1919352470,13250,13250,13250,13250,0
|
|
20241209,175600,1919352470,13250,13250,13250,13250,0
|
|
20241209,175500,1919352470,13250,13250,13250,13250,0
|
|
20241209,175400,1919352470,13250,13250,13250,13250,0
|
|
20241209,175300,1919352470,13250,13250,13250,13250,0
|
|
20241209,175200,1919352470,13250,13250,13250,13250,0
|
|
20241209,175100,1919352470,13250,13250,13250,13250,0
|
|
20241209,175000,1919352470,13250,13250,13250,13250,0
|
|
20241209,174900,1919352470,13250,13250,13250,13250,0
|
|
20241209,174800,1919352470,13250,13250,13250,13250,0
|
|
20241209,174700,1919352470,13250,13250,13250,13250,0
|
|
20241209,174600,1919352470,13250,13250,13250,13250,0
|
|
20241209,174500,1919352470,13250,13250,13250,13250,0
|
|
20241209,174400,1919352470,13250,13250,13250,13250,0
|
|
20241209,174300,1919352470,13250,13250,13250,13250,0
|
|
20241209,174200,1919352470,13250,13250,13250,13250,0
|
|
20241209,174100,1919352470,13250,13250,13250,13250,0
|
|
20241209,174000,1919352470,13250,13250,13250,13250,0
|
|
20241209,173900,1919352470,13250,13250,13250,13250,0
|
|
20241209,173800,1919352470,13250,13250,13250,13250,0
|
|
20241209,173700,1919352470,13250,13250,13250,13250,0
|
|
20241209,173600,1919352470,13250,13250,13250,13250,0
|
|
20241209,173500,1919352470,13250,13250,13250,13250,3102
|
|
20241209,173400,1919352470,13250,13250,13250,13250,0
|
|
20241209,173300,1919352470,13250,13250,13250,13250,0
|
|
20241209,173200,1919352470,13250,13250,13250,13250,0
|
|
20241209,173100,1919352470,13250,13250,13250,13250,0
|
|
20241209,173000,1919352470,13250,13250,13250,13250,0
|
|
20241209,172900,1919352470,13250,13250,13250,13250,0
|
|
20241209,172800,1919352470,13250,13250,13250,13250,0
|
|
20241209,172700,1919352470,13250,13250,13250,13250,0
|
|
20241209,172600,1919352470,13250,13250,13250,13250,0
|
|
20241209,172500,1919352470,13250,13250,13250,13250,0
|
|
20241209,172400,1919352470,13250,13250,13250,13250,0
|
|
20241209,172300,1919352470,13250,13250,13250,13250,0
|
|
20241209,172200,1919352470,13250,13250,13250,13250,0
|
|
20241209,172100,1919352470,13250,13250,13250,13250,0
|
|
20241209,172000,1919352470,13250,13250,13250,13250,0
|
|
20241209,171900,1919352470,13250,13250,13250,13250,0
|
|
20241209,171800,1919352470,13250,13250,13250,13250,0
|
|
20241209,171700,1919352470,13250,13250,13250,13250,0
|
|
20241209,171600,1919352470,13250,13250,13250,13250,0
|
|
20241209,171500,1919352470,13250,13250,13250,13250,0
|
|
20241209,171400,1919352470,13250,13250,13250,13250,0
|
|
20241209,171300,1919352470,13250,13250,13250,13250,0
|
|
20241209,171200,1919352470,13250,13250,13250,13250,0
|
|
20241209,171100,1919352470,13250,13250,13250,13250,0
|
|
20241209,171000,1919352470,13250,13250,13250,13250,0
|
|
20241209,170900,1919352470,13250,13250,13250,13250,0
|
|
20241209,170800,1919352470,13250,13250,13250,13250,0
|
|
20241209,170700,1919352470,13250,13250,13250,13250,0
|
|
20241209,170600,1919352470,13250,13250,13250,13250,0
|
|
20241209,170500,1919352470,13250,13250,13250,13250,3102
|
|
20241209,170400,1919352470,13250,13250,13250,13250,0
|
|
20241209,170300,1919352470,13250,13250,13250,13250,0
|
|
20241209,170200,1919352470,13250,13250,13250,13250,0
|
|
20241209,170100,1919352470,13250,13250,13250,13250,0
|
|
20241209,170000,1919352470,13250,13250,13250,13250,0
|
|
20241209,165900,1919352470,13250,13250,13250,13250,0
|
|
20241209,165800,1919352470,13250,13250,13250,13250,0
|
|
20241209,165700,1919352470,13250,13250,13250,13250,0
|
|
20241209,165600,1919352470,13250,13250,13250,13250,0
|
|
20241209,165500,1919352470,13250,13250,13250,13250,0
|
|
20241209,165400,1919352470,13250,13250,13250,13250,0
|
|
20241209,165300,1919352470,13250,13250,13250,13250,0
|
|
20241209,165200,1919352470,13250,13250,13250,13250,0
|
|
20241209,165100,1919352470,13250,13250,13250,13250,0
|
|
20241209,165000,1919352470,13250,13250,13250,13250,0
|
|
20241209,164900,1919352470,13250,13250,13250,13250,0
|
|
20241209,164800,1919352470,13250,13250,13250,13250,0
|
|
20241209,164700,1919352470,13250,13250,13250,13250,0
|
|
20241209,164600,1919352470,13250,13250,13250,13250,0
|
|
20241209,164500,1919352470,13250,13250,13250,13250,0
|
|
20241209,164400,1919352470,13250,13250,13250,13250,0
|
|
20241209,164300,1919352470,13250,13250,13250,13250,0
|
|
20241209,164200,1919352470,13250,13250,13250,13250,0
|
|
20241209,164100,1919352470,13250,13250,13250,13250,0
|
|
20241209,164000,1919352470,13250,13250,13250,13250,0
|
|
20241209,163900,1919352470,13250,13250,13250,13250,0
|
|
20241209,163800,1919352470,13250,13250,13250,13250,0
|
|
20241209,163700,1919352470,13250,13250,13250,13250,0
|
|
20241209,163600,1919352470,13250,13250,13250,13250,0
|
|
20241209,163500,1919352470,13250,13250,13250,13250,3102
|
|
20241209,163400,1919352470,13250,13250,13250,13250,0
|
|
20241209,163300,1919352470,13250,13250,13250,13250,0
|
|
20241209,163200,1919352470,13250,13250,13250,13250,0
|
|
20241209,163100,1919352470,13250,13250,13250,13250,0
|
|
20241209,163000,1919352470,13250,13250,13250,13250,0
|
|
20241209,162900,1919352470,13250,13250,13250,13250,0
|
|
20241209,162800,1919352470,13250,13250,13250,13250,0
|
|
20241209,162700,1919352470,13250,13250,13250,13250,0
|
|
20241209,162600,1919352470,13250,13250,13250,13250,0
|
|
20241209,162500,1919352470,13250,13250,13250,13250,0
|
|
20241209,162400,1919352470,13250,13250,13250,13250,0
|
|
20241209,162300,1919352470,13250,13250,13250,13250,0
|
|
20241209,162200,1919352470,13250,13250,13250,13250,0
|
|
20241209,162100,1919352470,13250,13250,13250,13250,0
|
|
20241209,162000,1919352470,13250,13250,13250,13250,0
|
|
20241209,161900,1919352470,13250,13250,13250,13250,0
|
|
20241209,161800,1919352470,13250,13250,13250,13250,0
|
|
20241209,161700,1919352470,13250,13250,13250,13250,0
|
|
20241209,161600,1919352470,13250,13250,13250,13250,0
|
|
20241209,161500,1919352470,13250,13250,13250,13250,0
|
|
20241209,161400,1919352470,13250,13250,13250,13250,0
|
|
20241209,161300,1919352470,13250,13250,13250,13250,0
|
|
20241209,161200,1919352470,13250,13250,13250,13250,0
|
|
20241209,161100,1919352470,13250,13250,13250,13250,0
|
|
20241209,161000,1919352470,13250,13250,13250,13250,0
|
|
20241209,160900,1919352470,13250,13250,13250,13250,0
|
|
20241209,160800,1919352470,13250,13250,13250,13250,0
|
|
20241209,160700,1919352470,13250,13250,13250,13250,0
|
|
20241209,160600,1919352470,13250,13250,13250,13250,0
|
|
20241209,160500,1919352470,13250,13250,13250,13250,3102
|
|
20241209,160400,1919352470,13250,13250,13250,13250,0
|
|
20241209,160300,1919352470,13250,13250,13250,13250,0
|
|
20241209,160200,1919352470,13250,13250,13250,13250,0
|
|
20241209,160100,1919352470,13250,13250,13250,13250,0
|
|
20241209,160000,1919352470,13250,13250,13250,13250,0
|
|
20241209,155900,1919352470,13250,13250,13250,13250,0
|
|
20241209,155800,1919352470,13250,13250,13250,13250,0
|
|
20241209,155700,1919352470,13250,13250,13250,13250,0
|
|
20241209,155600,1919352470,13250,13250,13250,13250,0
|
|
20241209,155500,1919352470,13250,13250,13250,13250,0
|
|
20241209,155400,1919352470,13250,13250,13250,13250,0
|
|
20241209,155300,1919352470,13250,13250,13250,13250,0
|
|
20241209,155200,1919352470,13250,13250,13250,13250,0
|
|
20241209,155100,1919352470,13250,13250,13250,13250,0
|
|
20241209,155000,1919352470,13250,13250,13250,13250,0
|
|
20241209,154900,1919352470,13250,13250,13250,13250,0
|
|
20241209,154800,1919352470,13250,13250,13250,13250,0
|
|
20241209,154700,1919352470,13250,13250,13250,13250,0
|
|
20241209,154600,1919352470,13250,13250,13250,13250,0
|
|
20241209,154500,1919352470,13250,13250,13250,13250,0
|
|
20241209,154400,1919352470,13250,13250,13250,13250,0
|
|
20241209,154300,1919352470,13250,13250,13250,13250,0
|
|
20241209,154200,1919352470,13250,13250,13250,13250,0
|
|
20241209,154100,1919352470,13250,13250,13250,13250,0
|
|
20241209,154000,1919352470,13250,13250,13250,13250,0
|
|
20241209,153900,1919352470,13250,13250,13250,13250,0
|
|
20241209,153800,1919352470,13250,13250,13250,13250,0
|
|
20241209,153700,1919352470,13250,13250,13250,13250,0
|
|
20241209,153600,1919352470,13250,13250,13250,13250,0
|
|
20241209,153500,1919352470,13250,13250,13250,13250,3102
|
|
20241209,153400,1919352470,13250,13250,13250,13250,0
|
|
20241209,153300,1919352470,13250,13250,13250,13250,0
|
|
20241209,153200,1919352470,13250,13250,13250,13250,0
|
|
20241209,153100,1919352470,13250,13250,13250,13250,0
|
|
20241209,153000,1919352470,13250,13250,13250,13250,3102
|
|
20241209,152900,1878250970,13240,13240,13240,13240,0
|
|
20241209,152800,1878250970,13240,13240,13240,13240,0
|
|
20241209,152700,1878250970,13240,13240,13240,13240,0
|
|
20241209,152600,1878250970,13240,13240,13240,13240,0
|
|
20241209,152500,1878250970,13240,13240,13240,13240,0
|
|
20241209,152400,1878250970,13240,13240,13240,13240,0
|
|
20241209,152300,1878250970,13240,13240,13240,13240,0
|
|
20241209,152200,1878250970,13240,13240,13240,13240,0
|
|
20241209,152100,1878250970,13240,13240,13240,13240,0
|
|
20241209,152000,1878250970,13240,13240,13240,13240,0
|
|
20241209,151900,1878250970,13240,13240,13240,13230,940
|
|
20241209,151800,1865808000,13240,13240,13270,13240,245
|
|
20241209,151700,1862564140,13270,13270,13270,13270,3
|
|
20241209,151600,1862524330,13270,13240,13270,13230,99
|
|
20241209,151500,1861214290,13240,13240,13240,13240,30
|
|
20241209,151400,1860817090,13230,13230,13230,13230,0
|
|
20241209,151300,1860817090,13230,13270,13330,13230,1336
|
|
20241209,151200,1843047640,13230,13220,13230,13200,2277
|
|
20241209,151100,1812981310,13220,13230,13230,13210,563
|
|
20241209,151000,1805543100,13230,13230,13230,13220,787
|
|
20241209,150900,1795135160,13230,13230,13230,13230,0
|
|
20241209,150800,1795135160,13230,13240,13240,13230,513
|
|
20241209,150700,1788345080,13240,13260,13260,13240,234
|
|
20241209,150600,1785246570,13270,13280,13280,13260,220
|
|
20241209,150500,1782329030,13280,13270,13280,13270,396
|
|
20241209,150400,1777071450,13260,13260,13260,13260,3
|
|
20241209,150300,1777031670,13310,13310,13310,13310,0
|
|
20241209,150200,1777031670,13310,13280,13310,13280,3
|
|
20241209,150100,1776991800,13280,13230,13280,13230,2158
|
|
20241209,150000,1748401630,13230,13250,13250,13220,388
|
|
20241209,145900,1743262440,13250,13250,13250,13250,2
|
|
20241209,145800,1743235940,13250,13210,13250,13210,808
|
|
20241209,145700,1732558040,13210,13220,13240,13210,104
|
|
20241209,145600,1731183790,13220,13220,13220,13220,100
|
|
20241209,145500,1729861790,13240,13240,13240,13240,574
|
|
20241209,145400,1722262030,13240,13210,13240,13210,309
|
|
20241209,145300,1718174170,13210,13240,13240,13210,954
|
|
20241209,145200,1705571220,13240,13240,13240,13210,328
|
|
20241209,145100,1701234830,13210,13210,13210,13210,22
|
|
20241209,145000,1700944210,13230,13210,13230,13210,444
|
|
20241209,144900,1695076970,13210,13220,13220,13210,154
|
|
20241209,144800,1693041610,13220,13220,13220,13210,186
|
|
20241209,144700,1690583510,13210,13220,13220,13210,664
|
|
20241209,144600,1681805540,13240,13230,13240,13220,87
|
|
20241209,144500,1680654520,13230,13240,13240,13230,865
|
|
20241209,144400,1669205980,13240,13240,13240,13240,245
|
|
20241209,144300,1665962180,13240,13240,13240,13240,854
|
|
20241209,144200,1654655220,13240,13240,13240,13240,54
|
|
20241209,144100,1653940260,13240,13270,13270,13240,623
|
|
20241209,144000,1645685900,13310,13310,13310,13310,0
|
|
20241209,143900,1645685900,13310,13310,13310,13310,0
|
|
20241209,143800,1645685900,13310,13250,13310,13250,51
|
|
20241209,143700,1645010090,13260,13260,13260,13260,238
|
|
20241209,143600,1641854210,13260,13310,13310,13260,163
|
|
20241209,143500,1639692780,13310,13270,13310,13270,242
|
|
20241209,143400,1636481320,13270,13270,13270,13270,75
|
|
20241209,143300,1635486070,13270,13270,13270,13270,0
|
|
20241209,143200,1635486070,13270,13270,13270,13270,100
|
|
20241209,143100,1634159070,13250,13290,13290,13250,1583
|
|
20241209,143000,1613155190,13290,13290,13290,13290,0
|
|
20241209,142900,1613155190,13290,13290,13290,13290,0
|
|
20241209,142800,1613155190,13290,13290,13290,13290,0
|
|
20241209,142700,1613155190,13290,13300,13300,13290,77
|
|
20241209,142600,1612131740,13300,13300,13300,13300,0
|
|
20241209,142500,1612131740,13300,13300,13300,13300,0
|
|
20241209,142400,1612131740,13300,13300,13300,13300,459
|
|
20241209,142300,1606027040,13300,13310,13310,13300,40
|
|
20241209,142200,1605494930,13300,13300,13300,13300,0
|
|
20241209,142100,1605494930,13300,13320,13360,13300,786
|
|
20241209,142000,1595034240,13320,13320,13320,13320,0
|
|
20241209,141900,1595034240,13320,13320,13320,13320,107
|
|
20241209,141800,1593609000,13320,13320,13320,13320,0
|
|
20241209,141700,1593609000,13320,13330,13350,13320,85
|
|
20241209,141600,1592475830,13330,13330,13330,13330,265
|
|
20241209,141500,1588943380,13320,13320,13320,13320,95
|
|
20241209,141400,1587677980,13330,13350,13350,13330,220
|
|
20241209,141300,1584743730,13350,13360,13360,13350,37
|
|
20241209,141200,1584249610,13370,13390,13390,13370,123
|
|
20241209,141100,1582602880,13400,13400,13400,13400,60
|
|
20241209,141000,1581798880,13400,13400,13400,13400,0
|
|
20241209,140900,1581798880,13400,13400,13400,13400,23
|
|
20241209,140800,1581490680,13400,13400,13400,13400,340
|
|
20241209,140700,1576934680,13400,13420,13420,13400,2239
|
|
20241209,140600,1546920550,13430,13430,13430,13430,54
|
|
20241209,140500,1546195330,13430,13450,13450,13430,85
|
|
20241209,140400,1545052830,13450,13450,13450,13450,2
|
|
20241209,140300,1545025930,13460,13460,13460,13460,0
|
|
20241209,140200,1545025930,13460,13460,13460,13460,6
|
|
20241209,140100,1544945170,13480,13460,13480,13460,2
|
|
20241209,140000,1544918230,13480,13480,13480,13480,52
|
|
20241209,135900,1544217270,13500,13500,13500,13500,0
|
|
20241209,135800,1544217270,13500,13500,13500,13500,0
|
|
20241209,135700,1544217270,13500,13500,13500,13500,0
|
|
20241209,135600,1544217270,13500,13500,13500,13500,5
|
|
20241209,135500,1544149770,13500,13500,13500,13500,0
|
|
20241209,135400,1544149770,13500,13490,13500,13490,455
|
|
20241209,135300,1538007820,13460,13450,13460,13450,144
|
|
20241209,135200,1536069760,13450,13450,13450,13450,20
|
|
20241209,135100,1535800760,13450,13450,13450,13450,0
|
|
20241209,135000,1535800760,13450,13450,13450,13450,0
|
|
20241209,134900,1535800760,13450,13450,13450,13450,2
|
|
20241209,134800,1535773860,13420,13420,13420,13420,0
|
|
20241209,134700,1535773860,13420,13420,13420,13420,0
|
|
20241209,134600,1535773860,13420,13430,13430,13420,29
|
|
20241209,134500,1535384660,13420,13430,13430,13420,66
|
|
20241209,134400,1534498660,13430,13460,13460,13430,13
|
|
20241209,134300,1534323990,13460,13480,13480,13460,17
|
|
20241209,134200,1534095040,13480,13480,13480,13480,1
|
|
20241209,134100,1534081560,13500,13500,13500,13500,10
|
|
20241209,134000,1533946560,13510,13520,13520,13510,3
|
|
20241209,133900,1533906010,13540,13500,13540,13400,629
|
|
20241209,133800,1525470790,13500,13500,13500,13500,200
|
|
20241209,133700,1522770790,13460,13450,13460,13450,80
|
|
20241209,133600,1521694490,13460,13430,13460,13430,2000
|
|
20241209,133500,1494776520,13460,13460,13460,13460,0
|
|
20241209,133400,1494776520,13460,13400,13460,13400,127
|
|
20241209,133300,1493067940,13390,13430,13430,13390,868
|
|
20241209,133200,1481424590,13450,13450,13450,13450,51
|
|
20241209,133100,1480738640,13490,13490,13490,13490,30
|
|
20241209,133000,1480333940,13490,13490,13490,13490,14
|
|
20241209,132900,1480145080,13490,13490,13490,13490,0
|
|
20241209,132800,1480145080,13490,13490,13490,13490,20
|
|
20241209,132700,1479875280,13490,13430,13490,13430,1794
|
|
20241209,132600,1455729250,13450,13420,13450,13410,719
|
|
20241209,132500,1446077010,13410,13410,13420,13410,85
|
|
20241209,132400,1444936620,13410,13410,13410,13410,87
|
|
20241209,132300,1443769950,13410,13400,13410,13400,587
|
|
20241209,132200,1435899050,13390,13390,13390,13390,130
|
|
20241209,132100,1434158350,13390,13390,13390,13390,50
|
|
20241209,132000,1433488850,13390,13340,13400,13340,5
|
|
20241209,131900,1433421980,13400,13400,13400,13400,2
|
|
20241209,131800,1433395180,13330,13320,13400,13320,264
|
|
20241209,131700,1429878520,13400,13340,13400,13340,324
|
|
20241209,131600,1425553260,13340,13320,13340,13320,333
|
|
20241209,131500,1421117500,13310,13320,13320,13310,60
|
|
20241209,131400,1420318500,13340,13340,13340,13340,0
|
|
20241209,131300,1420318500,13340,13340,13340,13340,384
|
|
20241209,131200,1415195940,13300,13300,13300,13300,149
|
|
20241209,131100,1413214240,13300,13300,13300,13300,49
|
|
20241209,131000,1412562540,13270,13270,13270,13270,141
|
|
20241209,130900,1410691470,13270,13300,13300,13270,180
|
|
20241209,130800,1408300910,13300,13300,13300,13300,4
|
|
20241209,130700,1408247710,13280,13280,13280,13280,15
|
|
20241209,130600,1408048510,13300,13280,13300,13280,720
|
|
20241209,130500,1398479530,13280,13280,13280,13280,84
|
|
20241209,130400,1397364010,13300,13290,13300,13290,503
|
|
20241209,130300,1390674700,13300,13300,13300,13300,16
|
|
20241209,130200,1390461900,13340,13340,13340,13340,0
|
|
20241209,130100,1390461900,13340,13330,13340,13330,2
|
|
20241209,130000,1390435230,13340,13260,13340,13260,73
|
|
20241209,125900,1389463970,13260,13300,13300,13260,720
|
|
20241209,125800,1379908240,13300,13310,13310,13300,652
|
|
20241209,125700,1371234310,13320,13320,13330,13320,511
|
|
20241209,125600,1364426140,13330,13340,13340,13320,990
|
|
20241209,125500,1351227940,13350,13350,13350,13350,6
|
|
20241209,125400,1351147840,13340,13380,13380,13340,330
|
|
20241209,125300,1346741070,13380,13390,13390,13380,66
|
|
20241209,125200,1345857980,13380,13370,13380,13370,71
|
|
20241209,125100,1344908660,13370,13390,13390,13370,326
|
|
20241209,125000,1340546940,13380,13400,13400,13380,19
|
|
20241209,124900,1340292560,13380,13400,13400,13380,886
|
|
20241209,124800,1328428350,13400,13420,13420,13400,837
|
|
20241209,124700,1317209810,13420,13430,13430,13420,137
|
|
20241209,124600,1315370840,13450,13450,13450,13450,8
|
|
20241209,124500,1315263240,13450,13450,13450,13450,4
|
|
20241209,124400,1315209440,13450,13440,13450,13440,20
|
|
20241209,124300,1314940550,13440,13450,13450,13440,852
|
|
20241209,124200,1303489160,13450,13440,13450,13420,320
|
|
20241209,124100,1299191260,13440,13430,13440,13430,312
|
|
20241209,124000,1294999980,13420,13420,13420,13420,385
|
|
20241209,123900,1289833280,13420,13440,13440,13420,361
|
|
20241209,123800,1284988440,13450,13420,13450,13420,57
|
|
20241209,123700,1284223380,13460,13460,13460,13460,130
|
|
20241209,123600,1282473580,13420,13460,13460,13420,625
|
|
20241209,123500,1274075520,13480,13460,13480,13460,15
|
|
20241209,123400,1273873400,13480,13480,13480,13480,20
|
|
20241209,123300,1273603800,13490,13490,13490,13490,1
|
|
20241209,123200,1273590310,13450,13450,13450,13450,1
|
|
20241209,123100,1273576860,13450,13450,13450,13450,11
|
|
20241209,123000,1273428910,13450,13430,13450,13430,704
|
|
20241209,122900,1263971330,13440,13450,13460,13440,1018
|
|
20241209,122800,1250281120,13460,13450,13460,13450,359
|
|
20241209,122700,1245451570,13450,13480,13480,13450,2364
|
|
20241209,122600,1213637980,13490,13490,13490,13490,4
|
|
20241209,122500,1213584020,13490,13490,13490,13490,5
|
|
20241209,122400,1213516570,13490,13490,13490,13490,134
|
|
20241209,122300,1211708910,13500,13500,13500,13500,181
|
|
20241209,122200,1209265410,13500,13490,13500,13490,4
|
|
20241209,122100,1209211430,13490,13500,13500,13490,1126
|
|
20241209,122000,1194010580,13500,13510,13510,13500,76
|
|
20241209,121900,1192984020,13510,13510,13510,13510,322
|
|
20241209,121800,1188633800,13530,13530,13530,13510,525
|
|
20241209,121700,1181536890,13530,13530,13530,13530,593
|
|
20241209,121600,1173513600,13530,13530,13540,13530,425
|
|
20241209,121500,1167763230,13540,13550,13550,13540,165
|
|
20241209,121400,1165528470,13590,13590,13590,13590,0
|
|
20241209,121300,1165528470,13590,13590,13590,13590,5
|
|
20241209,121200,1165460520,13580,13580,13580,13580,368
|
|
20241209,121100,1160463080,13580,13580,13580,13580,270
|
|
20241209,121000,1156796480,13580,13580,13580,13580,13
|
|
20241209,120900,1156619940,13580,13570,13580,13570,20
|
|
20241209,120800,1156348530,13550,13560,13580,13550,481
|
|
20241209,120700,1149824400,13560,13560,13560,13560,10
|
|
20241209,120600,1149688800,13530,13530,13530,13530,856
|
|
20241209,120500,1138107120,13560,13560,13560,13560,10
|
|
20241209,120400,1137971520,13560,13510,13560,13500,1515
|
|
20241209,120300,1117490330,13570,13550,13570,13550,60
|
|
20241209,120200,1116677290,13550,13550,13550,13550,53
|
|
20241209,120100,1115959140,13550,13550,13550,13510,589
|
|
20241209,120000,1107998790,13510,13510,13510,13510,177
|
|
20241209,115900,1105607520,13580,13580,13580,13580,0
|
|
20241209,115800,1105607520,13580,13580,13580,13580,0
|
|
20241209,115700,1105607520,13580,13580,13580,13580,100
|
|
20241209,115600,1104249520,13580,13570,13580,13570,173
|
|
20241209,115500,1101901880,13500,13550,13550,13500,31
|
|
20241209,115400,1101483110,13500,13520,13520,13500,65
|
|
20241209,115300,1100605340,13500,13520,13520,13500,3419
|
|
20241209,115200,1054438170,13520,13530,13530,13520,659
|
|
20241209,115100,1045524690,13540,13540,13540,13540,15
|
|
20241209,115000,1045321590,13540,13540,13540,13540,84
|
|
20241209,114900,1044184230,13540,13540,13540,13540,111
|
|
20241209,114800,1042681290,13550,13560,13560,13550,14
|
|
20241209,114700,1042491550,13550,13550,13550,13550,0
|
|
20241209,114600,1042491550,13550,13610,13610,13550,101
|
|
20241209,114500,1041122940,13550,13550,13550,13550,0
|
|
20241209,114400,1041122940,13550,13540,13550,13540,27
|
|
20241209,114300,1040757340,13550,13550,13550,13550,0
|
|
20241209,114200,1040757340,13550,13590,13590,13550,81
|
|
20241209,114100,1039659750,13630,13630,13630,13630,0
|
|
20241209,114000,1039659750,13630,13630,13630,13630,0
|
|
20241209,113900,1039659750,13630,13630,13630,13630,3
|
|
20241209,113800,1039618860,13630,13560,13630,13550,225
|
|
20241209,113700,1036567800,13630,13630,13630,13550,316
|
|
20241209,113600,1032276340,13630,13630,13630,13630,0
|
|
20241209,113500,1032276340,13630,13630,13630,13630,2
|
|
20241209,113400,1032249080,13530,13530,13530,13530,0
|
|
20241209,113300,1032249080,13530,13530,13530,13530,1217
|
|
20241209,113200,1015783070,13530,13540,13540,13530,51
|
|
20241209,113100,1015093030,13530,13570,13570,13530,60
|
|
20241209,113000,1014280350,13650,13650,13650,13650,0
|
|
20241209,112900,1014280350,13650,13650,13650,13650,5
|
|
20241209,112800,1014212100,13650,13560,13650,13560,137
|
|
20241209,112700,1012353370,13520,13520,13520,13510,259
|
|
20241209,112600,1008852690,13560,13520,13560,13520,130
|
|
20241209,112500,1007095050,13520,13550,13550,13520,3608
|
|
20241209,112400,958264210,13560,13560,13570,13550,600
|
|
20241209,112300,950132990,13600,13570,13600,13570,7
|
|
20241209,112200,950037820,13570,13570,13570,13570,34
|
|
20241209,112100,949576440,13560,13560,13560,13560,1
|
|
20241209,112000,949562880,13560,13560,13560,13560,593
|
|
20241209,111900,941521800,13560,13620,13620,13560,502
|
|
20241209,111800,934712300,13640,13640,13640,13640,50
|
|
20241209,111700,934030300,13640,13640,13640,13640,493
|
|
20241209,111600,927305780,13650,13650,13650,13650,0
|
|
20241209,111500,927305780,13650,13570,13650,13570,444
|
|
20241209,111400,921264480,13570,13570,13570,13550,389
|
|
20241209,111300,915987200,13570,13630,13630,13570,2596
|
|
20241209,111200,880699080,13620,13650,13650,13620,124
|
|
20241209,111100,879010140,13650,13650,13650,13650,0
|
|
20241209,111000,879010140,13650,13650,13650,13650,1
|
|
20241209,110900,878996490,13620,13620,13620,13620,33
|
|
20241209,110800,878547030,13620,13620,13620,13620,200
|
|
20241209,110700,875823030,13620,13650,13650,13620,432
|
|
20241209,110600,869938110,13650,13650,13650,13650,10
|
|
20241209,110500,869801610,13650,13650,13650,13630,44
|
|
20241209,110400,869201500,13650,13650,13650,13650,0
|
|
20241209,110300,869201500,13650,13650,13650,13650,57
|
|
20241209,110200,868423450,13660,13660,13660,13660,0
|
|
20241209,110100,868423450,13660,13660,13660,13660,10
|
|
20241209,110000,868286850,13660,13710,13710,13660,2
|
|
20241209,105900,868259480,13690,13690,13690,13690,100
|
|
20241209,105800,866890480,13650,13650,13650,13650,0
|
|
20241209,105700,866890480,13650,13650,13650,13650,0
|
|
20241209,105600,866890480,13650,13690,13690,13650,201
|
|
20241209,105500,864146370,13690,13690,13690,13690,10
|
|
20241209,105400,864009470,13700,13700,13700,13700,51
|
|
20241209,105300,863310770,13660,13670,13670,13660,270
|
|
20241209,105200,859620160,13700,13670,13700,13670,236
|
|
20241209,105100,856393910,13670,13690,13690,13670,135
|
|
20241209,105000,854547730,13700,13700,13700,13700,0
|
|
20241209,104900,854547730,13700,13700,13700,13700,0
|
|
20241209,104800,854547730,13700,13700,13700,13700,5
|
|
20241209,104700,854479230,13700,13690,13700,13690,3
|
|
20241209,104600,854438150,13680,13700,13700,13680,6
|
|
20241209,104500,854355970,13680,13680,13680,13680,13
|
|
20241209,104400,854178130,13680,13700,13700,13680,133
|
|
20241209,104300,852356510,13700,13700,13700,13700,1000
|
|
20241209,104200,838656510,13700,13720,13720,13700,892
|
|
20241209,104100,826432410,13720,13720,13720,13720,40
|
|
20241209,104000,825883610,13740,13740,13740,13740,0
|
|
20241209,103900,825883610,13740,13710,13740,13710,2
|
|
20241209,103800,825856160,13740,13740,13740,13740,1
|
|
20241209,103700,825842420,13710,13710,13710,13710,0
|
|
20241209,103600,825842420,13710,13710,13710,13710,10
|
|
20241209,103500,825705320,13710,13710,13710,13710,0
|
|
20241209,103400,825705320,13710,13710,13710,13710,0
|
|
20241209,103300,825705320,13710,13710,13710,13710,201
|
|
20241209,103200,822949610,13720,13720,13720,13720,0
|
|
20241209,103100,822949610,13720,13710,13720,13710,85
|
|
20241209,103000,821784090,13710,13720,13720,13710,284
|
|
20241209,102900,817889250,13720,13720,13720,13720,107
|
|
20241209,102800,816421210,13750,13750,13750,13750,0
|
|
20241209,102700,816421210,13750,13720,13750,13720,74
|
|
20241209,102600,815405870,13750,13710,13750,13710,7
|
|
20241209,102500,815309860,13750,13740,13750,13740,6
|
|
20241209,102400,815227410,13750,13750,13750,13750,0
|
|
20241209,102300,815227410,13750,13750,13750,13750,1
|
|
20241209,102200,815213660,13750,13710,13750,13710,923
|
|
20241209,102100,802559250,13700,13710,13710,13700,392
|
|
20241209,102000,797188830,13710,13740,13740,13710,543
|
|
20241209,101900,789743840,13750,13760,13760,13750,21
|
|
20241209,101800,789455080,13760,13760,13760,13760,33
|
|
20241209,101700,789001000,13760,13790,13790,13760,50
|
|
20241209,101600,788312500,13790,13800,13800,13790,297
|
|
20241209,101500,784216370,13800,13800,13800,13800,128
|
|
20241209,101400,782449970,13800,13800,13820,13800,107
|
|
20241209,101300,780973170,13800,13800,13820,13800,12
|
|
20241209,101200,780807370,13820,13790,13820,13790,178
|
|
20241209,101100,778351530,13800,13790,13800,13790,73
|
|
20241209,101000,777344830,13770,13790,13790,13770,66
|
|
20241209,100900,776435690,13780,13790,13790,13780,101
|
|
20241209,100800,775043900,13790,13790,13790,13790,143
|
|
20241209,100700,773071930,13790,13790,13790,13790,11
|
|
20241209,100600,772920240,13780,13780,13780,13770,90
|
|
20241209,100500,771680440,13770,13770,13770,13770,28
|
|
20241209,100400,771294880,13800,13820,13820,13800,884
|
|
20241209,100300,759095440,13820,13820,13820,13820,0
|
|
20241209,100200,759095440,13820,13820,13820,13820,50
|
|
20241209,100100,758404440,13830,13780,13830,13780,315
|
|
20241209,100000,754059800,13780,13790,13790,13750,441
|
|
20241209,095900,747994390,13790,13790,13790,13790,376
|
|
20241209,095800,742809350,13790,13790,13790,13790,64
|
|
20241209,095700,741926790,13790,13800,13800,13790,35
|
|
20241209,095600,741444050,13800,13790,13800,13750,136
|
|
20241209,095500,739573260,13750,13710,13750,13710,483
|
|
20241209,095400,732942010,13700,13700,13700,13700,0
|
|
20241209,095300,732942010,13700,13700,13710,13700,458
|
|
20241209,095200,726666840,13710,13690,13710,13690,48
|
|
20241209,095100,726008960,13690,13700,13700,13690,4
|
|
20241209,095000,725954170,13700,13700,13700,13660,30
|
|
20241209,094900,725543950,13700,13700,13700,13700,180
|
|
20241209,094800,723077950,13700,13700,13700,13700,0
|
|
20241209,094700,723077950,13700,13700,13700,13700,31
|
|
20241209,094600,722653250,13700,13640,13700,13640,385
|
|
20241209,094500,717388350,13610,13620,13620,13610,485
|
|
20241209,094400,710786000,13620,13630,13630,13620,565
|
|
20241209,094300,703086550,13640,13640,13640,13640,105
|
|
20241209,094200,701654350,13640,13620,13640,13620,331
|
|
20241209,094100,697139980,13620,13600,13620,13580,436
|
|
20241209,094000,691208380,13580,13580,13580,13560,113
|
|
20241209,093900,689674240,13550,13560,13560,13550,440
|
|
20241209,093800,683711590,13560,13570,13580,13560,594
|
|
20241209,093700,675653470,13570,13580,13580,13570,140
|
|
20241209,093600,673753170,13600,13600,13630,13580,288
|
|
20241209,093500,669831190,13630,13640,13640,13630,6
|
|
20241209,093400,669749360,13550,13570,13640,13550,231
|
|
20241209,093300,666616620,13560,13620,13620,13560,244
|
|
20241209,093200,663303320,13630,13520,13630,13520,850
|
|
20241209,093100,651761360,13520,13530,13550,13520,1032
|
|
20241209,093000,637796420,13530,13510,13540,13510,148
|
|
20241209,092900,635795330,13520,13540,13540,13500,3546
|
|
20241209,092800,587879110,13530,13530,13540,13530,162
|
|
20241209,092700,585687200,13520,13530,13530,13520,1729
|
|
20241209,092600,562304920,13520,13600,13600,13520,2288
|
|
20241209,092500,531328140,13600,13650,13650,13600,3372
|
|
20241209,092400,485416220,13650,13700,13700,13650,1978
|
|
20241209,092300,458395200,13670,13710,13710,13670,433
|
|
20241209,092200,452471620,13710,13710,13710,13710,30
|
|
20241209,092100,452060320,13720,13720,13720,13680,245
|
|
20241209,092000,448703280,13720,13670,13720,13660,103
|
|
20241209,091900,447294570,13670,13720,13720,13670,1015
|
|
20241209,091800,433418520,13720,13670,13720,13660,1352
|
|
20241209,091700,414935910,13670,13690,13700,13670,937
|
|
20241209,091600,402112120,13740,13740,13740,13690,686
|
|
20241209,091500,392693200,13680,13760,13760,13680,2510
|
|
20241209,091400,358280440,13800,13810,13810,13760,405
|
|
20241209,091300,352702430,13810,13810,13810,13810,2
|
|
20241209,091200,352674810,13810,13780,13810,13730,1199
|
|
20241209,091100,336159070,13790,13790,13790,13730,736
|
|
20241209,091000,326013260,13790,13780,13790,13780,621
|
|
20241209,090900,317452680,13780,13780,13780,13700,840
|
|
20241209,090800,305882270,13780,13740,13780,13630,1083
|
|
20241209,090700,291036230,13740,13690,13750,13690,1534
|
|
20241209,090600,269979140,13620,13700,13700,13620,928
|
|
20241209,090500,257320510,13700,13700,13710,13660,1189
|
|
20241209,090400,241029260,13700,13690,13700,13630,1681
|
|
20241209,090300,218092490,13730,13740,13740,13640,2496
|
|
20241209,090200,183855210,13740,13900,13900,13740,1728
|
|
20241209,090100,160014900,13850,13950,13960,13820,1223
|
|
20241209,090000,143066560,13880,14000,14200,13810,10084
|