773 lines
41 KiB
CSV
773 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,215000,3980806620,19000,19000,19000,19000,1436
|
|
20241206,214900,3980806620,19000,19000,19000,19000,0
|
|
20241206,214800,3980806620,19000,19000,19000,19000,0
|
|
20241206,214700,3980806620,19000,19000,19000,19000,0
|
|
20241206,214600,3980806620,19000,19000,19000,19000,0
|
|
20241206,214500,3980806620,19000,19000,19000,19000,0
|
|
20241206,214400,3980806620,19000,19000,19000,19000,0
|
|
20241206,214300,3980806620,19000,19000,19000,19000,0
|
|
20241206,214200,3980806620,19000,19000,19000,19000,0
|
|
20241206,214100,3980806620,19000,19000,19000,19000,0
|
|
20241206,214000,3980806620,19000,19000,19000,19000,0
|
|
20241206,213900,3980806620,19000,19000,19000,19000,0
|
|
20241206,213800,3980806620,19000,19000,19000,19000,0
|
|
20241206,213700,3980806620,19000,19000,19000,19000,0
|
|
20241206,213600,3980806620,19000,19000,19000,19000,0
|
|
20241206,213500,3980806620,19000,19000,19000,19000,0
|
|
20241206,213400,3980806620,19000,19000,19000,19000,0
|
|
20241206,213300,3980806620,19000,19000,19000,19000,0
|
|
20241206,213200,3980806620,19000,19000,19000,19000,0
|
|
20241206,213100,3980806620,19000,19000,19000,19000,0
|
|
20241206,213000,3980806620,19000,19000,19000,19000,0
|
|
20241206,212900,3980806620,19000,19000,19000,19000,0
|
|
20241206,212800,3980806620,19000,19000,19000,19000,0
|
|
20241206,212700,3980806620,19000,19000,19000,19000,0
|
|
20241206,212600,3980806620,19000,19000,19000,19000,0
|
|
20241206,212500,3980806620,19000,19000,19000,19000,0
|
|
20241206,212400,3980806620,19000,19000,19000,19000,0
|
|
20241206,212300,3980806620,19000,19000,19000,19000,0
|
|
20241206,212200,3980806620,19000,19000,19000,19000,0
|
|
20241206,212100,3980806620,19000,19000,19000,19000,0
|
|
20241206,212000,3980806620,19000,19000,19000,19000,1436
|
|
20241206,211900,3980806620,19000,19000,19000,19000,0
|
|
20241206,211800,3980806620,19000,19000,19000,19000,0
|
|
20241206,211700,3980806620,19000,19000,19000,19000,0
|
|
20241206,211600,3980806620,19000,19000,19000,19000,0
|
|
20241206,211500,3980806620,19000,19000,19000,19000,0
|
|
20241206,211400,3980806620,19000,19000,19000,19000,0
|
|
20241206,211300,3980806620,19000,19000,19000,19000,0
|
|
20241206,211200,3980806620,19000,19000,19000,19000,0
|
|
20241206,211100,3980806620,19000,19000,19000,19000,0
|
|
20241206,211000,3980806620,19000,19000,19000,19000,0
|
|
20241206,210900,3980806620,19000,19000,19000,19000,0
|
|
20241206,210800,3980806620,19000,19000,19000,19000,0
|
|
20241206,210700,3980806620,19000,19000,19000,19000,0
|
|
20241206,210600,3980806620,19000,19000,19000,19000,0
|
|
20241206,210500,3980806620,19000,19000,19000,19000,0
|
|
20241206,210400,3980806620,19000,19000,19000,19000,0
|
|
20241206,210300,3980806620,19000,19000,19000,19000,0
|
|
20241206,210200,3980806620,19000,19000,19000,19000,0
|
|
20241206,210100,3980806620,19000,19000,19000,19000,0
|
|
20241206,210000,3980806620,19000,19000,19000,19000,0
|
|
20241206,205900,3980806620,19000,19000,19000,19000,0
|
|
20241206,205800,3980806620,19000,19000,19000,19000,0
|
|
20241206,205700,3980806620,19000,19000,19000,19000,0
|
|
20241206,205600,3980806620,19000,19000,19000,19000,0
|
|
20241206,205500,3980806620,19000,19000,19000,19000,0
|
|
20241206,205400,3980806620,19000,19000,19000,19000,0
|
|
20241206,205300,3980806620,19000,19000,19000,19000,0
|
|
20241206,205200,3980806620,19000,19000,19000,19000,0
|
|
20241206,205100,3980806620,19000,19000,19000,19000,0
|
|
20241206,205000,3980806620,19000,19000,19000,19000,1436
|
|
20241206,204900,3980806620,19000,19000,19000,19000,0
|
|
20241206,204800,3980806620,19000,19000,19000,19000,0
|
|
20241206,204700,3980806620,19000,19000,19000,19000,0
|
|
20241206,204600,3980806620,19000,19000,19000,19000,0
|
|
20241206,204500,3980806620,19000,19000,19000,19000,0
|
|
20241206,204400,3980806620,19000,19000,19000,19000,0
|
|
20241206,204300,3980806620,19000,19000,19000,19000,0
|
|
20241206,204200,3980806620,19000,19000,19000,19000,0
|
|
20241206,204100,3980806620,19000,19000,19000,19000,0
|
|
20241206,204000,3980806620,19000,19000,19000,19000,0
|
|
20241206,203900,3980806620,19000,19000,19000,19000,0
|
|
20241206,203800,3980806620,19000,19000,19000,19000,0
|
|
20241206,203700,3980806620,19000,19000,19000,19000,0
|
|
20241206,203600,3980806620,19000,19000,19000,19000,0
|
|
20241206,203500,3980806620,19000,19000,19000,19000,0
|
|
20241206,203400,3980806620,19000,19000,19000,19000,0
|
|
20241206,203300,3980806620,19000,19000,19000,19000,0
|
|
20241206,203200,3980806620,19000,19000,19000,19000,0
|
|
20241206,203100,3980806620,19000,19000,19000,19000,0
|
|
20241206,203000,3980806620,19000,19000,19000,19000,0
|
|
20241206,202900,3980806620,19000,19000,19000,19000,0
|
|
20241206,202800,3980806620,19000,19000,19000,19000,0
|
|
20241206,202700,3980806620,19000,19000,19000,19000,0
|
|
20241206,202600,3980806620,19000,19000,19000,19000,0
|
|
20241206,202500,3980806620,19000,19000,19000,19000,0
|
|
20241206,202400,3980806620,19000,19000,19000,19000,0
|
|
20241206,202300,3980806620,19000,19000,19000,19000,0
|
|
20241206,202200,3980806620,19000,19000,19000,19000,0
|
|
20241206,202100,3980806620,19000,19000,19000,19000,0
|
|
20241206,202000,3980806620,19000,19000,19000,19000,1436
|
|
20241206,201900,3980806620,19000,19000,19000,19000,0
|
|
20241206,201800,3980806620,19000,19000,19000,19000,0
|
|
20241206,201700,3980806620,19000,19000,19000,19000,0
|
|
20241206,201600,3980806620,19000,19000,19000,19000,0
|
|
20241206,201500,3980806620,19000,19000,19000,19000,0
|
|
20241206,201400,3980806620,19000,19000,19000,19000,0
|
|
20241206,201300,3980806620,19000,19000,19000,19000,0
|
|
20241206,201200,3980806620,19000,19000,19000,19000,0
|
|
20241206,201100,3980806620,19000,19000,19000,19000,0
|
|
20241206,201000,3980806620,19000,19000,19000,19000,0
|
|
20241206,200900,3980806620,19000,19000,19000,19000,0
|
|
20241206,200800,3980806620,19000,19000,19000,19000,0
|
|
20241206,200700,3980806620,19000,19000,19000,19000,0
|
|
20241206,200600,3980806620,19000,19000,19000,19000,0
|
|
20241206,200500,3980806620,19000,19000,19000,19000,0
|
|
20241206,200400,3980806620,19000,19000,19000,19000,0
|
|
20241206,200300,3980806620,19000,19000,19000,19000,0
|
|
20241206,200200,3980806620,19000,19000,19000,19000,0
|
|
20241206,200100,3980806620,19000,19000,19000,19000,0
|
|
20241206,200000,3980806620,19000,19000,19000,19000,0
|
|
20241206,195900,3980806620,19000,19000,19000,19000,0
|
|
20241206,195800,3980806620,19000,19000,19000,19000,0
|
|
20241206,195700,3980806620,19000,19000,19000,19000,0
|
|
20241206,195600,3980806620,19000,19000,19000,19000,0
|
|
20241206,195500,3980806620,19000,19000,19000,19000,0
|
|
20241206,195400,3980806620,19000,19000,19000,19000,0
|
|
20241206,195300,3980806620,19000,19000,19000,19000,0
|
|
20241206,195200,3980806620,19000,19000,19000,19000,0
|
|
20241206,195100,3980806620,19000,19000,19000,19000,0
|
|
20241206,195000,3980806620,19000,19000,19000,19000,1436
|
|
20241206,194900,3980806620,19000,19000,19000,19000,0
|
|
20241206,194800,3980806620,19000,19000,19000,19000,0
|
|
20241206,194700,3980806620,19000,19000,19000,19000,0
|
|
20241206,194600,3980806620,19000,19000,19000,19000,0
|
|
20241206,194500,3980806620,19000,19000,19000,19000,0
|
|
20241206,194400,3980806620,19000,19000,19000,19000,0
|
|
20241206,194300,3980806620,19000,19000,19000,19000,0
|
|
20241206,194200,3980806620,19000,19000,19000,19000,0
|
|
20241206,194100,3980806620,19000,19000,19000,19000,0
|
|
20241206,194000,3980806620,19000,19000,19000,19000,0
|
|
20241206,193900,3980806620,19000,19000,19000,19000,0
|
|
20241206,193800,3980806620,19000,19000,19000,19000,0
|
|
20241206,193700,3980806620,19000,19000,19000,19000,0
|
|
20241206,193600,3980806620,19000,19000,19000,19000,0
|
|
20241206,193500,3980806620,19000,19000,19000,19000,0
|
|
20241206,193400,3980806620,19000,19000,19000,19000,0
|
|
20241206,193300,3980806620,19000,19000,19000,19000,0
|
|
20241206,193200,3980806620,19000,19000,19000,19000,0
|
|
20241206,193100,3980806620,19000,19000,19000,19000,0
|
|
20241206,193000,3980806620,19000,19000,19000,19000,0
|
|
20241206,192900,3980806620,19000,19000,19000,19000,0
|
|
20241206,192800,3980806620,19000,19000,19000,19000,0
|
|
20241206,192700,3980806620,19000,19000,19000,19000,0
|
|
20241206,192600,3980806620,19000,19000,19000,19000,0
|
|
20241206,192500,3980806620,19000,19000,19000,19000,0
|
|
20241206,192400,3980806620,19000,19000,19000,19000,0
|
|
20241206,192300,3980806620,19000,19000,19000,19000,0
|
|
20241206,192200,3980806620,19000,19000,19000,19000,0
|
|
20241206,192100,3980806620,19000,19000,19000,19000,0
|
|
20241206,192000,3980806620,19000,19000,19000,19000,1436
|
|
20241206,191900,3980806620,19000,19000,19000,19000,0
|
|
20241206,191800,3980806620,19000,19000,19000,19000,0
|
|
20241206,191700,3980806620,19000,19000,19000,19000,0
|
|
20241206,191600,3980806620,19000,19000,19000,19000,0
|
|
20241206,191500,3980806620,19000,19000,19000,19000,0
|
|
20241206,191400,3980806620,19000,19000,19000,19000,0
|
|
20241206,191300,3980806620,19000,19000,19000,19000,0
|
|
20241206,191200,3980806620,19000,19000,19000,19000,0
|
|
20241206,191100,3980806620,19000,19000,19000,19000,0
|
|
20241206,191000,3980806620,19000,19000,19000,19000,0
|
|
20241206,190900,3980806620,19000,19000,19000,19000,0
|
|
20241206,190800,3980806620,19000,19000,19000,19000,0
|
|
20241206,190700,3980806620,19000,19000,19000,19000,0
|
|
20241206,190600,3980806620,19000,19000,19000,19000,0
|
|
20241206,190500,3980806620,19000,19000,19000,19000,0
|
|
20241206,190400,3980806620,19000,19000,19000,19000,0
|
|
20241206,190300,3980806620,19000,19000,19000,19000,0
|
|
20241206,190200,3980806620,19000,19000,19000,19000,0
|
|
20241206,190100,3980806620,19000,19000,19000,19000,0
|
|
20241206,190000,3980806620,19000,19000,19000,19000,0
|
|
20241206,185900,3980806620,19000,19000,19000,19000,0
|
|
20241206,185800,3980806620,19000,19000,19000,19000,0
|
|
20241206,185700,3980806620,19000,19000,19000,19000,0
|
|
20241206,185600,3980806620,19000,19000,19000,19000,0
|
|
20241206,185500,3980806620,19000,19000,19000,19000,0
|
|
20241206,185400,3980806620,19000,19000,19000,19000,0
|
|
20241206,185300,3980806620,19000,19000,19000,19000,0
|
|
20241206,185200,3980806620,19000,19000,19000,19000,0
|
|
20241206,185100,3980806620,19000,19000,19000,19000,0
|
|
20241206,185000,3980806620,19000,19000,19000,19000,1436
|
|
20241206,184900,3980806620,19000,19000,19000,19000,0
|
|
20241206,184800,3980806620,19000,19000,19000,19000,0
|
|
20241206,184700,3980806620,19000,19000,19000,19000,0
|
|
20241206,184600,3980806620,19000,19000,19000,19000,0
|
|
20241206,184500,3980806620,19000,19000,19000,19000,0
|
|
20241206,184400,3980806620,19000,19000,19000,19000,0
|
|
20241206,184300,3980806620,19000,19000,19000,19000,0
|
|
20241206,184200,3980806620,19000,19000,19000,19000,0
|
|
20241206,184100,3980806620,19000,19000,19000,19000,0
|
|
20241206,184000,3980806620,19000,19000,19000,19000,0
|
|
20241206,183900,3980806620,19000,19000,19000,19000,0
|
|
20241206,183800,3980806620,19000,19000,19000,19000,0
|
|
20241206,183700,3980806620,19000,19000,19000,19000,0
|
|
20241206,183600,3980806620,19000,19000,19000,19000,0
|
|
20241206,183500,3980806620,19000,19000,19000,19000,0
|
|
20241206,183400,3980806620,19000,19000,19000,19000,0
|
|
20241206,183300,3980806620,19000,19000,19000,19000,0
|
|
20241206,183200,3980806620,19000,19000,19000,19000,0
|
|
20241206,183100,3980806620,19000,19000,19000,19000,0
|
|
20241206,183000,3980806620,19000,19000,19000,19000,0
|
|
20241206,182900,3980806620,19000,19000,19000,19000,0
|
|
20241206,182800,3980806620,19000,19000,19000,19000,0
|
|
20241206,182700,3980806620,19000,19000,19000,19000,0
|
|
20241206,182600,3980806620,19000,19000,19000,19000,0
|
|
20241206,182500,3980806620,19000,19000,19000,19000,0
|
|
20241206,182400,3980806620,19000,19000,19000,19000,0
|
|
20241206,182300,3980806620,19000,19000,19000,19000,0
|
|
20241206,182200,3980806620,19000,19000,19000,19000,0
|
|
20241206,182100,3980806620,19000,19000,19000,19000,0
|
|
20241206,182000,3980806620,19000,19000,19000,19000,1436
|
|
20241206,181900,3980806620,19000,19000,19000,19000,0
|
|
20241206,181800,3980806620,19000,19000,19000,19000,0
|
|
20241206,181700,3980806620,19000,19000,19000,19000,0
|
|
20241206,181600,3980806620,19000,19000,19000,19000,0
|
|
20241206,181500,3980806620,19000,19000,19000,19000,0
|
|
20241206,181400,3980806620,19000,19000,19000,19000,0
|
|
20241206,181300,3980806620,19000,19000,19000,19000,0
|
|
20241206,181200,3980806620,19000,19000,19000,19000,0
|
|
20241206,181100,3980806620,19000,19000,19000,19000,0
|
|
20241206,181000,3980806620,19000,19000,19000,19000,0
|
|
20241206,180900,3980806620,19000,19000,19000,19000,0
|
|
20241206,180800,3980806620,19000,19000,19000,19000,0
|
|
20241206,180700,3980806620,19000,19000,19000,19000,0
|
|
20241206,180600,3980806620,19000,19000,19000,19000,0
|
|
20241206,180500,3980806620,19000,19000,19000,19000,0
|
|
20241206,180400,3980806620,19000,19000,19000,19000,0
|
|
20241206,180300,3980806620,19000,19000,19000,19000,0
|
|
20241206,180200,3980806620,19000,19000,19000,19000,0
|
|
20241206,180100,3980806620,19000,19000,19000,19000,0
|
|
20241206,180000,3980806620,19000,19000,19000,19000,0
|
|
20241206,175900,3980806620,19000,19000,19000,19000,0
|
|
20241206,175800,3980806620,19000,19000,19000,19000,0
|
|
20241206,175700,3980806620,19000,19000,19000,19000,0
|
|
20241206,175600,3980806620,19000,19000,19000,19000,0
|
|
20241206,175500,3980806620,19000,19000,19000,19000,0
|
|
20241206,175400,3980806620,19000,19000,19000,19000,0
|
|
20241206,175300,3980806620,19000,19000,19000,19000,0
|
|
20241206,175200,3980806620,19000,19000,19000,19000,0
|
|
20241206,175100,3980806620,19000,19000,19000,19000,0
|
|
20241206,175000,3980806620,19000,19000,19000,19000,1436
|
|
20241206,174900,3980806620,19000,19000,19000,19000,0
|
|
20241206,174800,3980806620,19000,19000,19000,19000,0
|
|
20241206,174700,3980806620,19000,19000,19000,19000,0
|
|
20241206,174600,3980806620,19000,19000,19000,19000,0
|
|
20241206,174500,3980806620,19000,19000,19000,19000,0
|
|
20241206,174400,3980806620,19000,19000,19000,19000,0
|
|
20241206,174300,3980806620,19000,19000,19000,19000,0
|
|
20241206,174200,3980806620,19000,19000,19000,19000,0
|
|
20241206,174100,3980806620,19000,19000,19000,19000,0
|
|
20241206,174000,3980806620,19000,19000,19000,19000,0
|
|
20241206,173900,3980806620,19000,19000,19000,19000,0
|
|
20241206,173800,3980806620,19000,19000,19000,19000,0
|
|
20241206,173700,3980806620,19000,19000,19000,19000,0
|
|
20241206,173600,3980806620,19000,19000,19000,19000,0
|
|
20241206,173500,3980806620,19000,19000,19000,19000,0
|
|
20241206,173400,3980806620,19000,19000,19000,19000,0
|
|
20241206,173300,3980806620,19000,19000,19000,19000,0
|
|
20241206,173200,3980806620,19000,19000,19000,19000,0
|
|
20241206,173100,3980806620,19000,19000,19000,19000,0
|
|
20241206,173000,3980806620,19000,19000,19000,19000,0
|
|
20241206,172900,3980806620,19000,19000,19000,19000,0
|
|
20241206,172800,3980806620,19000,19000,19000,19000,0
|
|
20241206,172700,3980806620,19000,19000,19000,19000,0
|
|
20241206,172600,3980806620,19000,19000,19000,19000,0
|
|
20241206,172500,3980806620,19000,19000,19000,19000,0
|
|
20241206,172400,3980806620,19000,19000,19000,19000,0
|
|
20241206,172300,3980806620,19000,19000,19000,19000,0
|
|
20241206,172200,3980806620,19000,19000,19000,19000,0
|
|
20241206,172100,3980806620,19000,19000,19000,19000,0
|
|
20241206,172000,3980806620,19000,19000,19000,19000,1436
|
|
20241206,171900,3980806620,19000,19000,19000,19000,0
|
|
20241206,171800,3980806620,19000,19000,19000,19000,0
|
|
20241206,171700,3980806620,19000,19000,19000,19000,0
|
|
20241206,171600,3980806620,19000,19000,19000,19000,0
|
|
20241206,171500,3980806620,19000,19000,19000,19000,0
|
|
20241206,171400,3980806620,19000,19000,19000,19000,0
|
|
20241206,171300,3980806620,19000,19000,19000,19000,0
|
|
20241206,171200,3980806620,19000,19000,19000,19000,0
|
|
20241206,171100,3980806620,19000,19000,19000,19000,0
|
|
20241206,171000,3980806620,19000,19000,19000,19000,0
|
|
20241206,170900,3980806620,19000,19000,19000,19000,0
|
|
20241206,170800,3980806620,19000,19000,19000,19000,0
|
|
20241206,170700,3980806620,19000,19000,19000,19000,0
|
|
20241206,170600,3980806620,19000,19000,19000,19000,0
|
|
20241206,170500,3980806620,19000,19000,19000,19000,0
|
|
20241206,170400,3980806620,19000,19000,19000,19000,0
|
|
20241206,170300,3980806620,19000,19000,19000,19000,0
|
|
20241206,170200,3980806620,19000,19000,19000,19000,0
|
|
20241206,170100,3980806620,19000,19000,19000,19000,0
|
|
20241206,170000,3980806620,19000,19000,19000,19000,0
|
|
20241206,165900,3980806620,19000,19000,19000,19000,0
|
|
20241206,165800,3980806620,19000,19000,19000,19000,0
|
|
20241206,165700,3980806620,19000,19000,19000,19000,0
|
|
20241206,165600,3980806620,19000,19000,19000,19000,0
|
|
20241206,165500,3980806620,19000,19000,19000,19000,0
|
|
20241206,165400,3980806620,19000,19000,19000,19000,0
|
|
20241206,165300,3980806620,19000,19000,19000,19000,0
|
|
20241206,165200,3980806620,19000,19000,19000,19000,0
|
|
20241206,165100,3980806620,19000,19000,19000,19000,0
|
|
20241206,165000,3980806620,19000,19000,19000,19000,1436
|
|
20241206,164900,3980806620,19000,19000,19000,19000,0
|
|
20241206,164800,3980806620,19000,19000,19000,19000,0
|
|
20241206,164700,3980806620,19000,19000,19000,19000,0
|
|
20241206,164600,3980806620,19000,19000,19000,19000,0
|
|
20241206,164500,3980806620,19000,19000,19000,19000,0
|
|
20241206,164400,3980806620,19000,19000,19000,19000,0
|
|
20241206,164300,3980806620,19000,19000,19000,19000,0
|
|
20241206,164200,3980806620,19000,19000,19000,19000,0
|
|
20241206,164100,3980806620,19000,19000,19000,19000,0
|
|
20241206,164000,3980806620,19000,19000,19000,19000,0
|
|
20241206,163900,3980806620,19000,19000,19000,19000,0
|
|
20241206,163800,3980806620,19000,19000,19000,19000,0
|
|
20241206,163700,3980806620,19000,19000,19000,19000,0
|
|
20241206,163600,3980806620,19000,19000,19000,19000,0
|
|
20241206,163500,3980806620,19000,19000,19000,19000,0
|
|
20241206,163400,3980806620,19000,19000,19000,19000,0
|
|
20241206,163300,3980806620,19000,19000,19000,19000,0
|
|
20241206,163200,3980806620,19000,19000,19000,19000,0
|
|
20241206,163100,3980806620,19000,19000,19000,19000,0
|
|
20241206,163000,3980806620,19000,19000,19000,19000,0
|
|
20241206,162900,3980806620,19000,19000,19000,19000,0
|
|
20241206,162800,3980806620,19000,19000,19000,19000,0
|
|
20241206,162700,3980806620,19000,19000,19000,19000,0
|
|
20241206,162600,3980806620,19000,19000,19000,19000,0
|
|
20241206,162500,3980806620,19000,19000,19000,19000,0
|
|
20241206,162400,3980806620,19000,19000,19000,19000,0
|
|
20241206,162300,3980806620,19000,19000,19000,19000,0
|
|
20241206,162200,3980806620,19000,19000,19000,19000,0
|
|
20241206,162100,3980806620,19000,19000,19000,19000,0
|
|
20241206,162000,3980806620,19000,19000,19000,19000,1436
|
|
20241206,161900,3980806620,19000,19000,19000,19000,0
|
|
20241206,161800,3980806620,19000,19000,19000,19000,0
|
|
20241206,161700,3980806620,19000,19000,19000,19000,0
|
|
20241206,161600,3980806620,19000,19000,19000,19000,0
|
|
20241206,161500,3980806620,19000,19000,19000,19000,0
|
|
20241206,161400,3980806620,19000,19000,19000,19000,0
|
|
20241206,161300,3980806620,19000,19000,19000,19000,0
|
|
20241206,161200,3980806620,19000,19000,19000,19000,0
|
|
20241206,161100,3980806620,19000,19000,19000,19000,0
|
|
20241206,161000,3980806620,19000,19000,19000,19000,0
|
|
20241206,160900,3980806620,19000,19000,19000,19000,0
|
|
20241206,160800,3980806620,19000,19000,19000,19000,0
|
|
20241206,160700,3980806620,19000,19000,19000,19000,0
|
|
20241206,160600,3980806620,19000,19000,19000,19000,0
|
|
20241206,160500,3980806620,19000,19000,19000,19000,0
|
|
20241206,160400,3980806620,19000,19000,19000,19000,0
|
|
20241206,160300,3980806620,19000,19000,19000,19000,0
|
|
20241206,160200,3980806620,19000,19000,19000,19000,0
|
|
20241206,160100,3980806620,19000,19000,19000,19000,0
|
|
20241206,160000,3980806620,19000,19000,19000,19000,0
|
|
20241206,155900,3980806620,19000,19000,19000,19000,0
|
|
20241206,155800,3980806620,19000,19000,19000,19000,0
|
|
20241206,155700,3980806620,19000,19000,19000,19000,0
|
|
20241206,155600,3980806620,19000,19000,19000,19000,0
|
|
20241206,155500,3980806620,19000,19000,19000,19000,0
|
|
20241206,155400,3980806620,19000,19000,19000,19000,0
|
|
20241206,155300,3980806620,19000,19000,19000,19000,0
|
|
20241206,155200,3980806620,19000,19000,19000,19000,0
|
|
20241206,155100,3980806620,19000,19000,19000,19000,0
|
|
20241206,155000,3980806620,19000,19000,19000,19000,1436
|
|
20241206,154900,3980806620,19000,19000,19000,19000,0
|
|
20241206,154800,3980806620,19000,19000,19000,19000,0
|
|
20241206,154700,3980806620,19000,19000,19000,19000,0
|
|
20241206,154600,3980806620,19000,19000,19000,19000,0
|
|
20241206,154500,3980806620,19000,19000,19000,19000,0
|
|
20241206,154400,3980806620,19000,19000,19000,19000,0
|
|
20241206,154300,3980806620,19000,19000,19000,19000,0
|
|
20241206,154200,3980806620,19000,19000,19000,19000,0
|
|
20241206,154100,3980806620,19000,19000,19000,19000,0
|
|
20241206,154000,3980806620,19000,19000,19000,19000,0
|
|
20241206,153900,3980806620,19000,19000,19000,19000,0
|
|
20241206,153800,3980806620,19000,19000,19000,19000,0
|
|
20241206,153700,3980806620,19000,19000,19000,19000,0
|
|
20241206,153600,3980806620,19000,19000,19000,19000,0
|
|
20241206,153500,3980806620,19000,19000,19000,19000,0
|
|
20241206,153400,3980806620,19000,19000,19000,19000,0
|
|
20241206,153300,3980806620,19000,19000,19000,19000,0
|
|
20241206,153200,3980806620,19000,19000,19000,19000,0
|
|
20241206,153100,3980806620,19000,19000,19000,19000,0
|
|
20241206,153000,3980806620,19000,19000,19000,19000,1436
|
|
20241206,152900,3953522620,19000,19000,19000,19000,0
|
|
20241206,152800,3953522620,19000,19000,19000,19000,0
|
|
20241206,152700,3953522620,19000,19000,19000,19000,0
|
|
20241206,152600,3953522620,19000,19000,19000,19000,0
|
|
20241206,152500,3953522620,19000,19000,19000,19000,0
|
|
20241206,152400,3953522620,19000,19000,19000,19000,0
|
|
20241206,152300,3953522620,19000,19000,19000,19000,0
|
|
20241206,152200,3953522620,19000,19000,19000,19000,0
|
|
20241206,152100,3953522620,19000,19000,19000,19000,0
|
|
20241206,152000,3953522620,19000,19000,19000,19000,0
|
|
20241206,151900,3953522620,19000,18960,19000,18960,1311
|
|
20241206,151800,3928622710,18930,18930,18930,18930,121
|
|
20241206,151700,3926332180,18930,18860,18930,18860,253
|
|
20241206,151600,3921546850,18860,18880,18880,18840,861
|
|
20241206,151500,3905306600,18870,18900,18900,18870,422
|
|
20241206,151400,3897340900,18900,18900,18920,18890,263
|
|
20241206,151300,3892370220,18930,18970,18970,18930,129
|
|
20241206,151200,3889924850,18960,18950,18960,18950,490
|
|
20241206,151100,3880634840,18890,18980,18980,18890,1210
|
|
20241206,151000,3857749740,18980,18980,18980,18980,26
|
|
20241206,150900,3857256260,18980,18980,18980,18980,62
|
|
20241206,150800,3856079500,18990,18990,18990,18960,276
|
|
20241206,150700,3850842790,18990,19000,19000,18990,131
|
|
20241206,150600,3848355040,19000,19030,19030,18990,644
|
|
20241206,150500,3836121450,19030,19040,19040,19030,12
|
|
20241206,150400,3835893010,19040,19040,19040,19040,67
|
|
20241206,150300,3834617330,19050,19100,19110,19050,432
|
|
20241206,150200,3826377440,19070,19140,19150,19070,369
|
|
20241206,150100,3819315360,19130,19070,19130,19070,1080
|
|
20241206,150000,3798693330,19070,19020,19070,19020,892
|
|
20241206,145900,3781706390,19020,19020,19020,19000,102
|
|
20241206,145800,3779766770,19040,19000,19040,19000,466
|
|
20241206,145700,3770911330,19000,18950,19000,18950,685
|
|
20241206,145600,3757922170,18950,18920,18950,18920,1512
|
|
20241206,145500,3729291000,18930,18910,18930,18900,207
|
|
20241206,145400,3725375500,18900,18900,18920,18900,47
|
|
20241206,145300,3724486740,18900,18890,18910,18890,11
|
|
20241206,145200,3724278840,18910,18910,18910,18910,23
|
|
20241206,145100,3723843910,18920,18900,18920,18880,578
|
|
20241206,145000,3712925780,18900,18900,18920,18890,39
|
|
20241206,144900,3712188600,18920,18920,18920,18890,279
|
|
20241206,144800,3706917130,18920,18920,18920,18910,89
|
|
20241206,144700,3705233290,18920,18880,18920,18880,1017
|
|
20241206,144600,3685999110,18900,18880,18900,18880,94
|
|
20241206,144500,3684223450,18860,18880,18880,18860,233
|
|
20241206,144400,3679826470,18880,18880,18880,18880,10
|
|
20241206,144300,3679637670,18860,18860,18860,18860,27
|
|
20241206,144200,3679128450,18860,18850,18860,18850,39
|
|
20241206,144100,3678393250,18870,18850,18870,18850,73
|
|
20241206,144000,3677017180,18850,18850,18880,18850,313
|
|
20241206,143900,3671110970,18880,18880,18880,18880,53
|
|
20241206,143800,3670110330,18880,18880,18880,18880,35
|
|
20241206,143700,3669449530,18830,18850,18850,18830,120
|
|
20241206,143600,3667188350,18850,18880,18880,18850,216
|
|
20241206,143500,3663115450,18880,18880,18880,18880,35
|
|
20241206,143400,3662454650,18880,18880,18880,18880,103
|
|
20241206,143300,3660510010,18880,18880,18880,18880,28
|
|
20241206,143200,3659981370,18800,18830,18830,18800,300
|
|
20241206,143100,3654336730,18880,18870,18880,18850,163
|
|
20241206,143000,3651261010,18860,18880,18880,18860,40
|
|
20241206,142900,3650505830,18880,18900,18920,18880,223
|
|
20241206,142800,3646288380,18890,18920,18940,18890,62
|
|
20241206,142700,3645115000,18920,18920,18940,18910,239
|
|
20241206,142600,3640592510,18940,18940,18940,18910,40
|
|
20241206,142500,3639835210,18930,18930,18940,18930,23
|
|
20241206,142400,3639399810,18930,18950,18960,18920,112
|
|
20241206,142300,3637277270,18950,18900,18950,18900,596
|
|
20241206,142200,3625991450,18900,18860,18900,18860,195
|
|
20241206,142100,3622311850,18860,18860,18860,18860,30
|
|
20241206,142000,3621746050,18880,18810,18890,18810,2003
|
|
20241206,141900,3583976230,18800,18710,18800,18710,864
|
|
20241206,141800,3567747960,18710,18770,18770,18710,27
|
|
20241206,141700,3567242580,18760,18760,18760,18760,0
|
|
20241206,141600,3567242580,18760,18770,18770,18760,52
|
|
20241206,141500,3566266680,18780,18780,18780,18780,0
|
|
20241206,141400,3566266680,18780,18730,18780,18690,1096
|
|
20241206,141300,3545759630,18730,18720,18730,18720,559
|
|
20241206,141200,3535292470,18720,18740,18740,18720,236
|
|
20241206,141100,3530872120,18750,18730,18750,18730,61
|
|
20241206,141000,3529728690,18710,18720,18720,18710,66
|
|
20241206,140900,3528493190,18720,18720,18730,18720,771
|
|
20241206,140800,3514054740,18720,18730,18740,18720,156
|
|
20241206,140700,3511133780,18730,18750,18750,18730,123
|
|
20241206,140600,3508829340,18740,18770,18770,18740,451
|
|
20241206,140500,3500371350,18770,18770,18770,18770,76
|
|
20241206,140400,3498944830,18780,18790,18790,18780,161
|
|
20241206,140300,3495919960,18790,18800,18800,18790,6
|
|
20241206,140200,3495807210,18820,18820,18820,18820,37
|
|
20241206,140100,3495110870,18790,18790,18790,18790,0
|
|
20241206,140000,3495110870,18790,18790,18790,18790,0
|
|
20241206,135900,3495110870,18790,18800,18800,18790,184
|
|
20241206,135800,3491653410,18790,18790,18790,18790,12
|
|
20241206,135700,3491427930,18830,18830,18830,18830,27
|
|
20241206,135600,3490919520,18830,18830,18830,18830,1
|
|
20241206,135500,3490900690,18840,18840,18840,18840,10
|
|
20241206,135400,3490712290,18830,18830,18830,18830,28
|
|
20241206,135300,3490185050,18770,18810,18810,18770,200
|
|
20241206,135200,3486426570,18850,18850,18850,18850,179
|
|
20241206,135100,3483052420,18850,18840,18850,18840,710
|
|
20241206,135000,3469674300,18800,18750,18800,18740,577
|
|
20241206,134900,3458855800,18730,18770,18770,18730,1042
|
|
20241206,134800,3439331250,18800,18800,18800,18800,203
|
|
20241206,134700,3435514850,18840,18840,18840,18840,40
|
|
20241206,134600,3434761250,18840,18840,18840,18840,0
|
|
20241206,134500,3434761250,18840,18830,18850,18820,300
|
|
20241206,134400,3429114260,18830,18830,18830,18830,0
|
|
20241206,134300,3429114260,18830,18860,18860,18830,8
|
|
20241206,134200,3428963590,18860,18860,18860,18860,33
|
|
20241206,134100,3428341210,18820,18820,18820,18820,0
|
|
20241206,134000,3428341210,18820,18860,18860,18820,494
|
|
20241206,133900,3419042740,18850,18850,18850,18850,15
|
|
20241206,133800,3418759990,18850,18850,18860,18850,107
|
|
20241206,133700,3416742940,18850,18830,18850,18830,27
|
|
20241206,133600,3416234170,18820,18820,18820,18820,252
|
|
20241206,133500,3411491530,18820,18820,18820,18820,25
|
|
20241206,133400,3411021030,18810,18820,18820,18810,101
|
|
20241206,133300,3409121210,18760,18760,18760,18760,45
|
|
20241206,133200,3408277010,18740,18740,18760,18730,562
|
|
20241206,133100,3397749010,18730,18750,18750,18730,112
|
|
20241206,133000,3395649400,18760,18760,18760,18750,48
|
|
20241206,132900,3394749070,18760,18770,18770,18760,140
|
|
20241206,132800,3392122550,18800,18810,18830,18800,524
|
|
20241206,132700,3382270380,18800,18800,18800,18800,38
|
|
20241206,132600,3381555980,18800,18800,18800,18800,29
|
|
20241206,132500,3381010780,18800,18800,18800,18800,0
|
|
20241206,132400,3381010780,18800,18800,18800,18800,0
|
|
20241206,132300,3381010780,18800,18800,18800,18800,34
|
|
20241206,132200,3380371580,18780,18760,18780,18750,357
|
|
20241206,132100,3373677060,18760,18760,18760,18760,6
|
|
20241206,132000,3373564500,18760,18760,18800,18760,74
|
|
20241206,131900,3372175460,18760,18770,18800,18750,155
|
|
20241206,131800,3369268190,18800,18800,18800,18780,40
|
|
20241206,131700,3368516430,18800,18800,18800,18800,45
|
|
20241206,131600,3367670430,18800,18800,18800,18780,606
|
|
20241206,131500,3356277650,18800,18800,18800,18800,0
|
|
20241206,131400,3356277650,18800,18800,18830,18800,23
|
|
20241206,131300,3355845190,18800,18800,18800,18800,22
|
|
20241206,131200,3355431590,18800,18790,18810,18790,203
|
|
20241206,131100,3351616490,18750,18730,18750,18730,9
|
|
20241206,131000,3351447760,18720,18790,18790,18720,201
|
|
20241206,130900,3347683340,18800,18780,18800,18780,342
|
|
20241206,130800,3341254580,18780,18780,18780,18780,58
|
|
20241206,130700,3340165340,18780,18780,18780,18780,7
|
|
20241206,130600,3340033880,18780,18730,18780,18730,98
|
|
20241206,130500,3338196940,18730,18730,18780,18730,592
|
|
20241206,130400,3327108680,18730,18730,18730,18730,170
|
|
20241206,130300,3323924580,18720,18740,18750,18720,341
|
|
20241206,130200,3317535370,18750,18750,18750,18750,6
|
|
20241206,130100,3317422870,18740,18770,18770,18740,379
|
|
20241206,130000,3310312190,18780,18800,18800,18780,155
|
|
20241206,125900,3307401130,18800,18790,18800,18790,42
|
|
20241206,125800,3306611730,18790,18790,18790,18790,128
|
|
20241206,125700,3304206610,18790,18800,18800,18790,108
|
|
20241206,125600,3302176220,18780,18780,18780,18780,17
|
|
20241206,125500,3301856960,18780,18780,18790,18780,602
|
|
20241206,125400,3290551380,18790,18790,18800,18790,135
|
|
20241206,125300,3288014430,18780,18780,18780,18780,39
|
|
20241206,125200,3287282010,18790,18830,18830,18780,54
|
|
20241206,125100,3286265560,18780,18790,18790,18780,238
|
|
20241206,125000,3281794010,18830,18830,18830,18830,0
|
|
20241206,124900,3281794010,18830,18830,18830,18780,388
|
|
20241206,124800,3274492350,18820,18810,18830,18800,38
|
|
20241206,124700,3273777570,18820,18820,18820,18820,62
|
|
20241206,124600,3272610730,18780,18780,18780,18780,9
|
|
20241206,124500,3272441710,18820,18820,18820,18820,0
|
|
20241206,124400,3272441710,18820,18830,18830,18740,354
|
|
20241206,124300,3265799500,18760,18800,18830,18760,576
|
|
20241206,124200,3254975350,18820,18760,18820,18760,243
|
|
20241206,124100,3250414570,18760,18770,18770,18760,158
|
|
20241206,124000,3247450460,18830,18830,18830,18830,30
|
|
20241206,123900,3246885560,18750,18750,18750,18750,0
|
|
20241206,123800,3246885560,18750,18820,18830,18750,11
|
|
20241206,123700,3246679020,18820,18820,18820,18820,63
|
|
20241206,123600,3245493360,18830,18830,18830,18830,11
|
|
20241206,123500,3245286230,18840,18770,18840,18720,425
|
|
20241206,123400,3237289940,18720,18720,18720,18720,0
|
|
20241206,123300,3237289940,18720,18830,18830,18720,157
|
|
20241206,123200,3234344330,18800,18740,18800,18710,941
|
|
20241206,123100,3216719460,18740,18780,18780,18740,803
|
|
20241206,123000,3201664670,18780,18800,18800,18750,525
|
|
20241206,122900,3191805710,18800,18840,18840,18800,22
|
|
20241206,122800,3191391790,18800,18790,18800,18790,103
|
|
20241206,122700,3189455400,18800,18840,18840,18800,684
|
|
20241206,122600,3176594650,18840,18870,18870,18840,226
|
|
20241206,122500,3172334660,18870,18870,18870,18870,24
|
|
20241206,122400,3171881780,18840,18840,18840,18840,0
|
|
20241206,122300,3171881780,18840,18890,18890,18840,34
|
|
20241206,122200,3171239570,18820,18820,18820,18820,0
|
|
20241206,122100,3171239570,18820,18830,18830,18820,51
|
|
20241206,122000,3170279650,18830,18840,18840,18820,71
|
|
20241206,121900,3168942700,18840,18840,18840,18840,130
|
|
20241206,121800,3166493500,18830,18830,18830,18830,17
|
|
20241206,121700,3166173390,18830,18830,18830,18830,9
|
|
20241206,121600,3166003920,18830,18830,18830,18820,64
|
|
20241206,121500,3164798860,18830,18830,18830,18830,11
|
|
20241206,121400,3164591730,18830,18830,18830,18830,16
|
|
20241206,121300,3164290450,18830,18820,18830,18820,41
|
|
20241206,121200,3163518520,18820,18820,18820,18820,5
|
|
20241206,121100,3163424420,18800,18830,18840,18800,161
|
|
20241206,121000,3160392640,18830,18830,18830,18830,119
|
|
20241206,120900,3158151870,18830,18830,18830,18830,6
|
|
20241206,120800,3158038890,18830,18830,18830,18830,30
|
|
20241206,120700,3157473990,18830,18830,18830,18820,104
|
|
20241206,120600,3155515710,18830,18790,18830,18790,44
|
|
20241206,120500,3154688110,18800,18800,18800,18800,100
|
|
20241206,120400,3152808110,18780,18770,18780,18770,2
|
|
20241206,120300,3152770560,18800,18800,18800,18780,173
|
|
20241206,120200,3149520700,18800,18830,18830,18800,95
|
|
20241206,120100,3147734670,18820,18830,18830,18820,36
|
|
20241206,120000,3147056810,18770,18770,18770,18770,0
|
|
20241206,115900,3147056810,18770,18890,18890,18770,305
|
|
20241206,115800,3141317230,18890,18890,18890,18890,19
|
|
20241206,115700,3140958320,18840,18880,18880,18840,400
|
|
20241206,115600,3133415510,18900,18900,18900,18900,24
|
|
20241206,115500,3132961910,18900,18900,18900,18900,0
|
|
20241206,115400,3132961910,18900,18900,18900,18900,25
|
|
20241206,115300,3132489410,18870,18900,18900,18870,160
|
|
20241206,115200,3129467150,18900,18920,18920,18900,50
|
|
20241206,115100,3128521170,18970,18920,18970,18920,125
|
|
20241206,115000,3126155120,18920,18910,18920,18890,411
|
|
20241206,114900,3118383370,18920,18920,18920,18920,74
|
|
20241206,114800,3116983290,18920,18920,18920,18920,1
|
|
20241206,114700,3116964370,18910,18970,18970,18910,26
|
|
20241206,114600,3116471270,18960,18960,18960,18960,37
|
|
20241206,114500,3115769750,18900,18900,18970,18900,176
|
|
20241206,114400,3112443280,19000,19000,19000,19000,6
|
|
20241206,114300,3112329280,19000,18990,19000,18990,312
|
|
20241206,114200,3106401350,19000,18960,19000,18890,975
|
|
20241206,114100,3087912380,18960,18860,18960,18860,166
|
|
20241206,114000,3084770580,18960,18960,18960,18960,113
|
|
20241206,113900,3082628100,18970,18970,18970,18970,7
|
|
20241206,113800,3082495310,18840,18990,19000,18830,372
|
|
20241206,113700,3075472100,18950,19030,19030,18950,12
|
|
20241206,113600,3075243830,19030,18960,19050,18940,261
|
|
20241206,113500,3070295900,19000,19000,19000,19000,2
|
|
20241206,113400,3070257900,18950,19000,19050,18950,696
|
|
20241206,113300,3057049290,18980,19080,19140,18980,441
|
|
20241206,113200,3048640040,19080,18920,19080,18920,843
|
|
20241206,113100,3032641100,18920,18920,18920,18880,192
|
|
20241206,113000,3029011700,18920,18880,18920,18880,136
|
|
20241206,112900,3026439300,18900,18900,18900,18900,135
|
|
20241206,112800,3023887800,18900,18900,18900,18900,12
|
|
20241206,112700,3023661000,18900,18900,18900,18890,90
|
|
20241206,112600,3021960100,18900,18900,18900,18900,14
|
|
20241206,112500,3021695500,18930,18850,18940,18810,233
|
|
20241206,112400,3017293970,18850,18780,18850,18780,1277
|
|
20241206,112300,2993272700,18780,18780,18780,18780,21
|
|
20241206,112200,2992878320,18790,18790,18790,18790,1
|
|
20241206,112100,2992859530,18700,18780,18800,18700,140
|
|
20241206,112000,2990228110,18790,18790,18790,18790,1
|
|
20241206,111900,2990209320,18780,18690,18790,18690,13
|
|
20241206,111800,2989965680,18800,18740,18800,18730,651
|
|
20241206,111700,2977737270,18750,18670,18750,18670,393
|
|
20241206,111600,2970386460,18620,18650,18670,18610,362
|
|
20241206,111500,2963639420,18650,18650,18650,18610,126
|
|
20241206,111400,2961289560,18650,18620,18650,18570,1051
|
|
20241206,111300,2941749010,18620,18670,18670,18620,401
|
|
20241206,111200,2934272730,18670,18680,18680,18670,278
|
|
20241206,111100,2929082460,18680,18720,18720,18650,2341
|
|
20241206,111000,2885367460,18720,18710,18720,18680,228
|
|
20241206,110900,2881102410,18690,18680,18700,18680,752
|
|
20241206,110800,2867043400,18660,18660,18680,18660,121
|
|
20241206,110700,2864784420,18660,18690,18690,18650,334
|
|
20241206,110600,2858550980,18650,18650,18650,18640,234
|
|
20241206,110500,2854187940,18640,18700,18700,18630,273
|
|
20241206,110400,2849095060,18660,18660,18700,18650,1458
|
|
20241206,110300,2821890460,18630,18660,18670,18630,207
|
|
20241206,110200,2818029740,18670,18510,18670,18510,997
|
|
20241206,110100,2799510550,18500,18500,18500,18480,1111
|
|
20241206,110000,2778958890,18500,18440,18500,18440,947
|
|
20241206,105900,2761465780,18450,18480,18500,18450,690
|
|
20241206,105800,2748722250,18500,18540,18540,18470,173
|
|
20241206,105700,2745521840,18560,18490,18560,18460,3074
|
|
20241206,105600,2688704390,18490,18530,18530,18490,7466
|
|
20241206,105500,2550446350,18530,18540,18540,18530,2120
|
|
20241206,105400,2511142180,18540,18560,18560,18530,765
|
|
20241206,105300,2496962470,18560,18560,18580,18550,290
|
|
20241206,105200,2491580490,18580,18590,18600,18530,1265
|
|
20241206,105100,2468099120,18600,18550,18600,18530,1049
|
|
20241206,105000,2448633720,18550,18550,18590,18540,701
|
|
20241206,104900,2435628120,18600,18550,18600,18550,692
|
|
20241206,104800,2422786860,18600,18600,18600,18540,229
|
|
20241206,104700,2418539830,18540,18530,18600,18530,703
|
|
20241206,104600,2405506180,18520,18520,18520,18510,1280
|
|
20241206,104500,2381801700,18520,18620,18620,18520,3326
|
|
20241206,104400,2319999490,18620,18670,18670,18620,2236
|
|
20241206,104300,2278307430,18670,18700,18700,18670,919
|
|
20241206,104200,2261135400,18690,18720,18730,18690,1042
|
|
20241206,104100,2241640040,18730,18760,18780,18730,600
|
|
20241206,104000,2230392530,18750,18760,18760,18750,121
|
|
20241206,103900,2228122780,18750,18760,18760,18740,331
|
|
20241206,103800,2221917340,18760,18780,18780,18750,207
|
|
20241206,103700,2218032130,18780,18780,18800,18770,409
|
|
20241206,103600,2210345540,18800,18810,18810,18800,430
|
|
20241206,103500,2202260640,18810,18820,18840,18810,156
|
|
20241206,103400,2199326180,18840,18840,18840,18840,70
|
|
20241206,103300,2198007380,18840,18800,18850,18800,216
|
|
20241206,103200,2193946400,18800,18850,18850,18770,83
|
|
20241206,103100,2192386100,18860,18790,18860,18770,662
|
|
20241206,103000,2179946900,18790,18680,18800,18680,633
|
|
20241206,102900,2168092500,18680,18680,18680,18680,24
|
|
20241206,102800,2167644180,18670,18680,18680,18650,997
|
|
20241206,102700,2149031690,18680,18670,18680,18660,302
|
|
20241206,102600,2143391530,18670,18680,18680,18660,876
|
|
20241206,102500,2127035340,18700,18700,18700,18670,130
|
|
20241206,102400,2124604940,18730,18750,18750,18650,411
|
|
20241206,102300,2116938050,18660,18680,18760,18620,1196
|
|
20241206,102200,2094586920,18630,18730,18730,18620,1376
|
|
20241206,102100,2068865470,18720,18770,18770,18720,782
|
|
20241206,102000,2054207260,18760,18800,18800,18760,722
|
|
20241206,101900,2040660520,18800,18850,18850,18750,1908
|
|
20241206,101800,2004832290,18790,18880,18880,18790,4238
|
|
20241206,101700,1924982980,18880,18900,18910,18880,518
|
|
20241206,101600,1915193210,18910,18950,18950,18910,296
|
|
20241206,101500,1909593130,18950,18950,18960,18910,123
|
|
20241206,101400,1907266270,18960,18920,18960,18910,825
|
|
20241206,101300,1891657510,18920,18930,18930,18920,693
|
|
20241206,101200,1878542850,18920,18960,18980,18920,1280
|
|
20241206,101100,1854278390,18960,18970,18970,18940,981
|
|
20241206,101000,1835685670,18970,18980,19000,18970,903
|
|
20241206,100900,1818537930,18930,18920,19000,18920,558
|
|
20241206,100800,1807952540,18920,18880,18920,18880,1008
|
|
20241206,100700,1788909490,18880,18850,18880,18840,1319
|
|
20241206,100600,1764028630,18830,18810,18850,18810,772
|
|
20241206,100500,1749505540,18810,18810,18850,18800,1876
|
|
20241206,100400,1714202650,18800,18860,18860,18800,1687
|
|
20241206,100300,1682474200,18860,18960,18960,18810,2682
|
|
20241206,100200,1631844800,18960,18990,19000,18930,2076
|
|
20241206,100100,1592486190,18980,19040,19040,18960,6715
|
|
20241206,100000,1464886280,19040,19050,19050,19040,377
|
|
20241206,095900,1457708060,19050,19040,19050,19040,308
|
|
20241206,095800,1451842780,19040,19050,19070,19040,91
|
|
20241206,095700,1450108950,19070,19080,19080,19040,767
|
|
20241206,095600,1435477420,19070,19070,19070,19020,899
|
|
20241206,095500,1418353790,19070,19050,19080,19010,3448
|
|
20241206,095400,1352705640,19040,19070,19080,19020,864
|
|
20241206,095300,1336258450,19020,19040,19080,19020,1156
|
|
20241206,095200,1314244100,19020,19100,19120,19020,2651
|
|
20241206,095100,1263748640,19100,19130,19130,19090,1681
|
|
20241206,095000,1231632730,19140,19140,19160,19120,831
|
|
20241206,094900,1215728680,19140,19160,19160,19130,65
|
|
20241206,094800,1214484920,19140,19120,19160,19120,147
|
|
20241206,094700,1211674190,19100,19200,19200,19100,3164
|
|
20241206,094600,1151120070,19200,19210,19220,19200,408
|
|
20241206,094500,1143281740,19200,19210,19260,19190,912
|
|
20241206,094400,1125737810,19210,19190,19240,19190,1262
|
|
20241206,094300,1101468990,19190,19190,19190,19170,197
|
|
20241206,094200,1097689760,19190,19160,19190,19160,547
|
|
20241206,094100,1087195250,19160,19170,19190,19150,860
|
|
20241206,094000,1070707240,19150,19170,19190,19150,443
|
|
20241206,093900,1062217310,19150,19190,19200,19150,1906
|
|
20241206,093800,1025674400,19190,19220,19220,19170,1122
|
|
20241206,093700,1004142120,19200,19220,19230,19200,1235
|
|
20241206,093600,980416840,19220,19280,19290,19220,1928
|
|
20241206,093500,943330620,19220,19250,19290,19220,641
|
|
20241206,093400,930995980,19250,19300,19320,19250,1083
|
|
20241206,093300,910116300,19300,19370,19370,19300,649
|
|
20241206,093200,897562020,19370,19410,19410,19370,121
|
|
20241206,093100,895217000,19400,19400,19410,19390,592
|
|
20241206,093000,883732180,19390,19370,19400,19340,446
|
|
20241206,092900,875096850,19370,19370,19430,19360,1663
|
|
20241206,092800,842858950,19420,19330,19420,19330,67
|
|
20241206,092700,841562350,19290,19230,19310,19230,352
|
|
20241206,092600,834776180,19230,19300,19330,19200,1021
|
|
20241206,092500,815088170,19310,19430,19430,19300,1968
|
|
20241206,092400,776988990,19430,19440,19440,19410,870
|
|
20241206,092300,760084340,19440,19470,19480,19440,944
|
|
20241206,092200,741720430,19470,19520,19550,19470,1943
|
|
20241206,092100,703806600,19520,19560,19570,19520,1107
|
|
20241206,092000,682183220,19520,19610,19610,19520,2933
|
|
20241206,091900,624805580,19610,19710,19710,19610,2641
|
|
20241206,091800,572881840,19700,19730,19730,19700,515
|
|
20241206,091700,562725680,19720,19710,19720,19700,182
|
|
20241206,091600,559137560,19700,19700,19720,19690,720
|
|
20241206,091500,544952490,19690,19720,19720,19680,1642
|
|
20241206,091400,512611470,19720,19650,19750,19650,1853
|
|
20241206,091300,476130280,19680,19730,19730,19650,1175
|
|
20241206,091200,453019290,19720,19710,19730,19660,2254
|
|
20241206,091100,408615440,19720,19700,19740,19690,466
|
|
20241206,091000,399429400,19710,19770,19770,19710,939
|
|
20241206,090900,380899690,19770,19820,19880,19740,2099
|
|
20241206,090800,339344290,19820,19820,19850,19820,683
|
|
20241206,090700,325805590,19820,19790,19860,19750,1772
|
|
20241206,090600,290704760,19790,19930,19940,19000,8774
|
|
20241206,090500,118936810,19940,19960,19960,19940,1228
|
|
20241206,090400,94445600,19940,20000,20000,19940,1591
|
|
20241206,090300,62658450,20050,20150,20150,20050,572
|
|
20241206,090200,51177200,20150,20150,20150,20050,666
|
|
20241206,090100,37762300,20200,20200,20200,20100,859
|
|
20241206,090000,20477600,20150,20100,20150,20050,746
|