772 lines
40 KiB
CSV
772 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,214900,1553669640,18390,18390,18390,18390,1134
|
|
20241211,214800,1553669640,18390,18390,18390,18390,0
|
|
20241211,214700,1553669640,18390,18390,18390,18390,0
|
|
20241211,214600,1553669640,18390,18390,18390,18390,0
|
|
20241211,214500,1553669640,18390,18390,18390,18390,0
|
|
20241211,214400,1553669640,18390,18390,18390,18390,0
|
|
20241211,214300,1553669640,18390,18390,18390,18390,0
|
|
20241211,214200,1553669640,18390,18390,18390,18390,0
|
|
20241211,214100,1553669640,18390,18390,18390,18390,0
|
|
20241211,214000,1553669640,18390,18390,18390,18390,0
|
|
20241211,213900,1553669640,18390,18390,18390,18390,0
|
|
20241211,213800,1553669640,18390,18390,18390,18390,0
|
|
20241211,213700,1553669640,18390,18390,18390,18390,0
|
|
20241211,213600,1553669640,18390,18390,18390,18390,0
|
|
20241211,213500,1553669640,18390,18390,18390,18390,0
|
|
20241211,213400,1553669640,18390,18390,18390,18390,0
|
|
20241211,213300,1553669640,18390,18390,18390,18390,0
|
|
20241211,213200,1553669640,18390,18390,18390,18390,0
|
|
20241211,213100,1553669640,18390,18390,18390,18390,0
|
|
20241211,213000,1553669640,18390,18390,18390,18390,0
|
|
20241211,212900,1553669640,18390,18390,18390,18390,0
|
|
20241211,212800,1553669640,18390,18390,18390,18390,0
|
|
20241211,212700,1553669640,18390,18390,18390,18390,0
|
|
20241211,212600,1553669640,18390,18390,18390,18390,0
|
|
20241211,212500,1553669640,18390,18390,18390,18390,0
|
|
20241211,212400,1553669640,18390,18390,18390,18390,0
|
|
20241211,212300,1553669640,18390,18390,18390,18390,0
|
|
20241211,212200,1553669640,18390,18390,18390,18390,0
|
|
20241211,212100,1553669640,18390,18390,18390,18390,0
|
|
20241211,212000,1553669640,18390,18390,18390,18390,0
|
|
20241211,211900,1553669640,18390,18390,18390,18390,1134
|
|
20241211,211800,1553669640,18390,18390,18390,18390,0
|
|
20241211,211700,1553669640,18390,18390,18390,18390,0
|
|
20241211,211600,1553669640,18390,18390,18390,18390,0
|
|
20241211,211500,1553669640,18390,18390,18390,18390,0
|
|
20241211,211400,1553669640,18390,18390,18390,18390,0
|
|
20241211,211300,1553669640,18390,18390,18390,18390,0
|
|
20241211,211200,1553669640,18390,18390,18390,18390,0
|
|
20241211,211100,1553669640,18390,18390,18390,18390,0
|
|
20241211,211000,1553669640,18390,18390,18390,18390,0
|
|
20241211,210900,1553669640,18390,18390,18390,18390,0
|
|
20241211,210800,1553669640,18390,18390,18390,18390,0
|
|
20241211,210700,1553669640,18390,18390,18390,18390,0
|
|
20241211,210600,1553669640,18390,18390,18390,18390,0
|
|
20241211,210500,1553669640,18390,18390,18390,18390,0
|
|
20241211,210400,1553669640,18390,18390,18390,18390,0
|
|
20241211,210300,1553669640,18390,18390,18390,18390,0
|
|
20241211,210200,1553669640,18390,18390,18390,18390,0
|
|
20241211,210100,1553669640,18390,18390,18390,18390,0
|
|
20241211,210000,1553669640,18390,18390,18390,18390,0
|
|
20241211,205900,1553669640,18390,18390,18390,18390,0
|
|
20241211,205800,1553669640,18390,18390,18390,18390,0
|
|
20241211,205700,1553669640,18390,18390,18390,18390,0
|
|
20241211,205600,1553669640,18390,18390,18390,18390,0
|
|
20241211,205500,1553669640,18390,18390,18390,18390,0
|
|
20241211,205400,1553669640,18390,18390,18390,18390,0
|
|
20241211,205300,1553669640,18390,18390,18390,18390,0
|
|
20241211,205200,1553669640,18390,18390,18390,18390,0
|
|
20241211,205100,1553669640,18390,18390,18390,18390,0
|
|
20241211,205000,1553669640,18390,18390,18390,18390,0
|
|
20241211,204900,1553669640,18390,18390,18390,18390,1134
|
|
20241211,204800,1553669640,18390,18390,18390,18390,0
|
|
20241211,204700,1553669640,18390,18390,18390,18390,0
|
|
20241211,204600,1553669640,18390,18390,18390,18390,0
|
|
20241211,204500,1553669640,18390,18390,18390,18390,0
|
|
20241211,204400,1553669640,18390,18390,18390,18390,0
|
|
20241211,204300,1553669640,18390,18390,18390,18390,0
|
|
20241211,204200,1553669640,18390,18390,18390,18390,0
|
|
20241211,204100,1553669640,18390,18390,18390,18390,0
|
|
20241211,204000,1553669640,18390,18390,18390,18390,0
|
|
20241211,203900,1553669640,18390,18390,18390,18390,0
|
|
20241211,203800,1553669640,18390,18390,18390,18390,0
|
|
20241211,203700,1553669640,18390,18390,18390,18390,0
|
|
20241211,203600,1553669640,18390,18390,18390,18390,0
|
|
20241211,203500,1553669640,18390,18390,18390,18390,0
|
|
20241211,203400,1553669640,18390,18390,18390,18390,0
|
|
20241211,203300,1553669640,18390,18390,18390,18390,0
|
|
20241211,203200,1553669640,18390,18390,18390,18390,0
|
|
20241211,203100,1553669640,18390,18390,18390,18390,0
|
|
20241211,203000,1553669640,18390,18390,18390,18390,0
|
|
20241211,202900,1553669640,18390,18390,18390,18390,0
|
|
20241211,202800,1553669640,18390,18390,18390,18390,0
|
|
20241211,202700,1553669640,18390,18390,18390,18390,0
|
|
20241211,202600,1553669640,18390,18390,18390,18390,0
|
|
20241211,202500,1553669640,18390,18390,18390,18390,0
|
|
20241211,202400,1553669640,18390,18390,18390,18390,0
|
|
20241211,202300,1553669640,18390,18390,18390,18390,0
|
|
20241211,202200,1553669640,18390,18390,18390,18390,0
|
|
20241211,202100,1553669640,18390,18390,18390,18390,0
|
|
20241211,202000,1553669640,18390,18390,18390,18390,0
|
|
20241211,201900,1553669640,18390,18390,18390,18390,1134
|
|
20241211,201800,1553669640,18390,18390,18390,18390,0
|
|
20241211,201700,1553669640,18390,18390,18390,18390,0
|
|
20241211,201600,1553669640,18390,18390,18390,18390,0
|
|
20241211,201500,1553669640,18390,18390,18390,18390,0
|
|
20241211,201400,1553669640,18390,18390,18390,18390,0
|
|
20241211,201300,1553669640,18390,18390,18390,18390,0
|
|
20241211,201200,1553669640,18390,18390,18390,18390,0
|
|
20241211,201100,1553669640,18390,18390,18390,18390,0
|
|
20241211,201000,1553669640,18390,18390,18390,18390,0
|
|
20241211,200900,1553669640,18390,18390,18390,18390,0
|
|
20241211,200800,1553669640,18390,18390,18390,18390,0
|
|
20241211,200700,1553669640,18390,18390,18390,18390,0
|
|
20241211,200600,1553669640,18390,18390,18390,18390,0
|
|
20241211,200500,1553669640,18390,18390,18390,18390,0
|
|
20241211,200400,1553669640,18390,18390,18390,18390,0
|
|
20241211,200300,1553669640,18390,18390,18390,18390,0
|
|
20241211,200200,1553669640,18390,18390,18390,18390,0
|
|
20241211,200100,1553669640,18390,18390,18390,18390,0
|
|
20241211,200000,1553669640,18390,18390,18390,18390,0
|
|
20241211,195900,1553669640,18390,18390,18390,18390,0
|
|
20241211,195800,1553669640,18390,18390,18390,18390,0
|
|
20241211,195700,1553669640,18390,18390,18390,18390,0
|
|
20241211,195600,1553669640,18390,18390,18390,18390,0
|
|
20241211,195500,1553669640,18390,18390,18390,18390,0
|
|
20241211,195400,1553669640,18390,18390,18390,18390,0
|
|
20241211,195300,1553669640,18390,18390,18390,18390,0
|
|
20241211,195200,1553669640,18390,18390,18390,18390,0
|
|
20241211,195100,1553669640,18390,18390,18390,18390,0
|
|
20241211,195000,1553669640,18390,18390,18390,18390,0
|
|
20241211,194900,1553669640,18390,18390,18390,18390,1134
|
|
20241211,194800,1553669640,18390,18390,18390,18390,0
|
|
20241211,194700,1553669640,18390,18390,18390,18390,0
|
|
20241211,194600,1553669640,18390,18390,18390,18390,0
|
|
20241211,194500,1553669640,18390,18390,18390,18390,0
|
|
20241211,194400,1553669640,18390,18390,18390,18390,0
|
|
20241211,194300,1553669640,18390,18390,18390,18390,0
|
|
20241211,194200,1553669640,18390,18390,18390,18390,0
|
|
20241211,194100,1553669640,18390,18390,18390,18390,0
|
|
20241211,194000,1553669640,18390,18390,18390,18390,0
|
|
20241211,193900,1553669640,18390,18390,18390,18390,0
|
|
20241211,193800,1553669640,18390,18390,18390,18390,0
|
|
20241211,193700,1553669640,18390,18390,18390,18390,0
|
|
20241211,193600,1553669640,18390,18390,18390,18390,0
|
|
20241211,193500,1553669640,18390,18390,18390,18390,0
|
|
20241211,193400,1553669640,18390,18390,18390,18390,0
|
|
20241211,193300,1553669640,18390,18390,18390,18390,0
|
|
20241211,193200,1553669640,18390,18390,18390,18390,0
|
|
20241211,193100,1553669640,18390,18390,18390,18390,0
|
|
20241211,193000,1553669640,18390,18390,18390,18390,0
|
|
20241211,192900,1553669640,18390,18390,18390,18390,0
|
|
20241211,192800,1553669640,18390,18390,18390,18390,0
|
|
20241211,192700,1553669640,18390,18390,18390,18390,0
|
|
20241211,192600,1553669640,18390,18390,18390,18390,0
|
|
20241211,192500,1553669640,18390,18390,18390,18390,0
|
|
20241211,192400,1553669640,18390,18390,18390,18390,0
|
|
20241211,192300,1553669640,18390,18390,18390,18390,0
|
|
20241211,192200,1553669640,18390,18390,18390,18390,0
|
|
20241211,192100,1553669640,18390,18390,18390,18390,0
|
|
20241211,192000,1553669640,18390,18390,18390,18390,0
|
|
20241211,191900,1553669640,18390,18390,18390,18390,1134
|
|
20241211,191800,1553669640,18390,18390,18390,18390,0
|
|
20241211,191700,1553669640,18390,18390,18390,18390,0
|
|
20241211,191600,1553669640,18390,18390,18390,18390,0
|
|
20241211,191500,1553669640,18390,18390,18390,18390,0
|
|
20241211,191400,1553669640,18390,18390,18390,18390,0
|
|
20241211,191300,1553669640,18390,18390,18390,18390,0
|
|
20241211,191200,1553669640,18390,18390,18390,18390,0
|
|
20241211,191100,1553669640,18390,18390,18390,18390,0
|
|
20241211,191000,1553669640,18390,18390,18390,18390,0
|
|
20241211,190900,1553669640,18390,18390,18390,18390,0
|
|
20241211,190800,1553669640,18390,18390,18390,18390,0
|
|
20241211,190700,1553669640,18390,18390,18390,18390,0
|
|
20241211,190600,1553669640,18390,18390,18390,18390,0
|
|
20241211,190500,1553669640,18390,18390,18390,18390,0
|
|
20241211,190400,1553669640,18390,18390,18390,18390,0
|
|
20241211,190300,1553669640,18390,18390,18390,18390,0
|
|
20241211,190200,1553669640,18390,18390,18390,18390,0
|
|
20241211,190100,1553669640,18390,18390,18390,18390,0
|
|
20241211,190000,1553669640,18390,18390,18390,18390,0
|
|
20241211,185900,1553669640,18390,18390,18390,18390,0
|
|
20241211,185800,1553669640,18390,18390,18390,18390,0
|
|
20241211,185700,1553669640,18390,18390,18390,18390,0
|
|
20241211,185600,1553669640,18390,18390,18390,18390,0
|
|
20241211,185500,1553669640,18390,18390,18390,18390,0
|
|
20241211,185400,1553669640,18390,18390,18390,18390,0
|
|
20241211,185300,1553669640,18390,18390,18390,18390,0
|
|
20241211,185200,1553669640,18390,18390,18390,18390,0
|
|
20241211,185100,1553669640,18390,18390,18390,18390,0
|
|
20241211,185000,1553669640,18390,18390,18390,18390,0
|
|
20241211,184900,1553669640,18390,18390,18390,18390,1134
|
|
20241211,184800,1553669640,18390,18390,18390,18390,0
|
|
20241211,184700,1553669640,18390,18390,18390,18390,0
|
|
20241211,184600,1553669640,18390,18390,18390,18390,0
|
|
20241211,184500,1553669640,18390,18390,18390,18390,0
|
|
20241211,184400,1553669640,18390,18390,18390,18390,0
|
|
20241211,184300,1553669640,18390,18390,18390,18390,0
|
|
20241211,184200,1553669640,18390,18390,18390,18390,0
|
|
20241211,184100,1553669640,18390,18390,18390,18390,0
|
|
20241211,184000,1553669640,18390,18390,18390,18390,0
|
|
20241211,183900,1553669640,18390,18390,18390,18390,0
|
|
20241211,183800,1553669640,18390,18390,18390,18390,0
|
|
20241211,183700,1553669640,18390,18390,18390,18390,0
|
|
20241211,183600,1553669640,18390,18390,18390,18390,0
|
|
20241211,183500,1553669640,18390,18390,18390,18390,0
|
|
20241211,183400,1553669640,18390,18390,18390,18390,0
|
|
20241211,183300,1553669640,18390,18390,18390,18390,0
|
|
20241211,183200,1553669640,18390,18390,18390,18390,0
|
|
20241211,183100,1553669640,18390,18390,18390,18390,0
|
|
20241211,183000,1553669640,18390,18390,18390,18390,0
|
|
20241211,182900,1553669640,18390,18390,18390,18390,0
|
|
20241211,182800,1553669640,18390,18390,18390,18390,0
|
|
20241211,182700,1553669640,18390,18390,18390,18390,0
|
|
20241211,182600,1553669640,18390,18390,18390,18390,0
|
|
20241211,182500,1553669640,18390,18390,18390,18390,0
|
|
20241211,182400,1553669640,18390,18390,18390,18390,0
|
|
20241211,182300,1553669640,18390,18390,18390,18390,0
|
|
20241211,182200,1553669640,18390,18390,18390,18390,0
|
|
20241211,182100,1553669640,18390,18390,18390,18390,0
|
|
20241211,182000,1553669640,18390,18390,18390,18390,0
|
|
20241211,181900,1553669640,18390,18390,18390,18390,1134
|
|
20241211,181800,1553669640,18390,18390,18390,18390,0
|
|
20241211,181700,1553669640,18390,18390,18390,18390,0
|
|
20241211,181600,1553669640,18390,18390,18390,18390,0
|
|
20241211,181500,1553669640,18390,18390,18390,18390,0
|
|
20241211,181400,1553669640,18390,18390,18390,18390,0
|
|
20241211,181300,1553669640,18390,18390,18390,18390,0
|
|
20241211,181200,1553669640,18390,18390,18390,18390,0
|
|
20241211,181100,1553669640,18390,18390,18390,18390,0
|
|
20241211,181000,1553669640,18390,18390,18390,18390,0
|
|
20241211,180900,1553669640,18390,18390,18390,18390,0
|
|
20241211,180800,1553669640,18390,18390,18390,18390,0
|
|
20241211,180700,1553669640,18390,18390,18390,18390,0
|
|
20241211,180600,1553669640,18390,18390,18390,18390,0
|
|
20241211,180500,1553669640,18390,18390,18390,18390,0
|
|
20241211,180400,1553669640,18390,18390,18390,18390,0
|
|
20241211,180300,1553669640,18390,18390,18390,18390,0
|
|
20241211,180200,1553669640,18390,18390,18390,18390,0
|
|
20241211,180100,1553669640,18390,18390,18390,18390,0
|
|
20241211,180000,1553669640,18390,18390,18390,18390,0
|
|
20241211,175900,1553669640,18390,18390,18390,18390,0
|
|
20241211,175800,1553669640,18390,18390,18390,18390,0
|
|
20241211,175700,1553669640,18390,18390,18390,18390,0
|
|
20241211,175600,1553669640,18390,18390,18390,18390,0
|
|
20241211,175500,1553669640,18390,18390,18390,18390,0
|
|
20241211,175400,1553669640,18390,18390,18390,18390,0
|
|
20241211,175300,1553669640,18390,18390,18390,18390,0
|
|
20241211,175200,1553669640,18390,18390,18390,18390,0
|
|
20241211,175100,1553669640,18390,18390,18390,18390,0
|
|
20241211,175000,1553669640,18390,18390,18390,18390,0
|
|
20241211,174900,1553669640,18390,18390,18390,18390,1134
|
|
20241211,174800,1553669640,18390,18390,18390,18390,0
|
|
20241211,174700,1553669640,18390,18390,18390,18390,0
|
|
20241211,174600,1553669640,18390,18390,18390,18390,0
|
|
20241211,174500,1553669640,18390,18390,18390,18390,0
|
|
20241211,174400,1553669640,18390,18390,18390,18390,0
|
|
20241211,174300,1553669640,18390,18390,18390,18390,0
|
|
20241211,174200,1553669640,18390,18390,18390,18390,0
|
|
20241211,174100,1553669640,18390,18390,18390,18390,0
|
|
20241211,174000,1553669640,18390,18390,18390,18390,0
|
|
20241211,173900,1553669640,18390,18390,18390,18390,0
|
|
20241211,173800,1553669640,18390,18390,18390,18390,0
|
|
20241211,173700,1553669640,18390,18390,18390,18390,0
|
|
20241211,173600,1553669640,18390,18390,18390,18390,0
|
|
20241211,173500,1553669640,18390,18390,18390,18390,0
|
|
20241211,173400,1553669640,18390,18390,18390,18390,0
|
|
20241211,173300,1553669640,18390,18390,18390,18390,0
|
|
20241211,173200,1553669640,18390,18390,18390,18390,0
|
|
20241211,173100,1553669640,18390,18390,18390,18390,0
|
|
20241211,173000,1553669640,18390,18390,18390,18390,0
|
|
20241211,172900,1553669640,18390,18390,18390,18390,0
|
|
20241211,172800,1553669640,18390,18390,18390,18390,0
|
|
20241211,172700,1553669640,18390,18390,18390,18390,0
|
|
20241211,172600,1553669640,18390,18390,18390,18390,0
|
|
20241211,172500,1553669640,18390,18390,18390,18390,0
|
|
20241211,172400,1553669640,18390,18390,18390,18390,0
|
|
20241211,172300,1553669640,18390,18390,18390,18390,0
|
|
20241211,172200,1553669640,18390,18390,18390,18390,0
|
|
20241211,172100,1553669640,18390,18390,18390,18390,0
|
|
20241211,172000,1553669640,18390,18390,18390,18390,0
|
|
20241211,171900,1553669640,18390,18390,18390,18390,1134
|
|
20241211,171800,1553669640,18390,18390,18390,18390,0
|
|
20241211,171700,1553669640,18390,18390,18390,18390,0
|
|
20241211,171600,1553669640,18390,18390,18390,18390,0
|
|
20241211,171500,1553669640,18390,18390,18390,18390,0
|
|
20241211,171400,1553669640,18390,18390,18390,18390,0
|
|
20241211,171300,1553669640,18390,18390,18390,18390,0
|
|
20241211,171200,1553669640,18390,18390,18390,18390,0
|
|
20241211,171100,1553669640,18390,18390,18390,18390,0
|
|
20241211,171000,1553669640,18390,18390,18390,18390,0
|
|
20241211,170900,1553669640,18390,18390,18390,18390,0
|
|
20241211,170800,1553669640,18390,18390,18390,18390,0
|
|
20241211,170700,1553669640,18390,18390,18390,18390,0
|
|
20241211,170600,1553669640,18390,18390,18390,18390,0
|
|
20241211,170500,1553669640,18390,18390,18390,18390,0
|
|
20241211,170400,1553669640,18390,18390,18390,18390,0
|
|
20241211,170300,1553669640,18390,18390,18390,18390,0
|
|
20241211,170200,1553669640,18390,18390,18390,18390,0
|
|
20241211,170100,1553669640,18390,18390,18390,18390,0
|
|
20241211,170000,1553669640,18390,18390,18390,18390,0
|
|
20241211,165900,1553669640,18390,18390,18390,18390,0
|
|
20241211,165800,1553669640,18390,18390,18390,18390,0
|
|
20241211,165700,1553669640,18390,18390,18390,18390,0
|
|
20241211,165600,1553669640,18390,18390,18390,18390,0
|
|
20241211,165500,1553669640,18390,18390,18390,18390,0
|
|
20241211,165400,1553669640,18390,18390,18390,18390,0
|
|
20241211,165300,1553669640,18390,18390,18390,18390,0
|
|
20241211,165200,1553669640,18390,18390,18390,18390,0
|
|
20241211,165100,1553669640,18390,18390,18390,18390,0
|
|
20241211,165000,1553669640,18390,18390,18390,18390,0
|
|
20241211,164900,1553669640,18390,18390,18390,18390,1134
|
|
20241211,164800,1553669640,18390,18390,18390,18390,0
|
|
20241211,164700,1553669640,18390,18390,18390,18390,0
|
|
20241211,164600,1553669640,18390,18390,18390,18390,0
|
|
20241211,164500,1553669640,18390,18390,18390,18390,0
|
|
20241211,164400,1553669640,18390,18390,18390,18390,0
|
|
20241211,164300,1553669640,18390,18390,18390,18390,0
|
|
20241211,164200,1553669640,18390,18390,18390,18390,0
|
|
20241211,164100,1553669640,18390,18390,18390,18390,0
|
|
20241211,164000,1553669640,18390,18390,18390,18390,0
|
|
20241211,163900,1553669640,18390,18390,18390,18390,0
|
|
20241211,163800,1553669640,18390,18390,18390,18390,0
|
|
20241211,163700,1553669640,18390,18390,18390,18390,0
|
|
20241211,163600,1553669640,18390,18390,18390,18390,0
|
|
20241211,163500,1553669640,18390,18390,18390,18390,0
|
|
20241211,163400,1553669640,18390,18390,18390,18390,0
|
|
20241211,163300,1553669640,18390,18390,18390,18390,0
|
|
20241211,163200,1553669640,18390,18390,18390,18390,0
|
|
20241211,163100,1553669640,18390,18390,18390,18390,0
|
|
20241211,163000,1553669640,18390,18390,18390,18390,0
|
|
20241211,162900,1553669640,18390,18390,18390,18390,0
|
|
20241211,162800,1553669640,18390,18390,18390,18390,0
|
|
20241211,162700,1553669640,18390,18390,18390,18390,0
|
|
20241211,162600,1553669640,18390,18390,18390,18390,0
|
|
20241211,162500,1553669640,18390,18390,18390,18390,0
|
|
20241211,162400,1553669640,18390,18390,18390,18390,0
|
|
20241211,162300,1553669640,18390,18390,18390,18390,0
|
|
20241211,162200,1553669640,18390,18390,18390,18390,0
|
|
20241211,162100,1553669640,18390,18390,18390,18390,0
|
|
20241211,162000,1553669640,18390,18390,18390,18390,0
|
|
20241211,161900,1553669640,18390,18390,18390,18390,1134
|
|
20241211,161800,1553669640,18390,18390,18390,18390,0
|
|
20241211,161700,1553669640,18390,18390,18390,18390,0
|
|
20241211,161600,1553669640,18390,18390,18390,18390,0
|
|
20241211,161500,1553669640,18390,18390,18390,18390,0
|
|
20241211,161400,1553669640,18390,18390,18390,18390,0
|
|
20241211,161300,1553669640,18390,18390,18390,18390,0
|
|
20241211,161200,1553669640,18390,18390,18390,18390,0
|
|
20241211,161100,1553669640,18390,18390,18390,18390,0
|
|
20241211,161000,1553669640,18390,18390,18390,18390,0
|
|
20241211,160900,1553669640,18390,18390,18390,18390,0
|
|
20241211,160800,1553669640,18390,18390,18390,18390,0
|
|
20241211,160700,1553669640,18390,18390,18390,18390,0
|
|
20241211,160600,1553669640,18390,18390,18390,18390,0
|
|
20241211,160500,1553669640,18390,18390,18390,18390,0
|
|
20241211,160400,1553669640,18390,18390,18390,18390,0
|
|
20241211,160300,1553669640,18390,18390,18390,18390,0
|
|
20241211,160200,1553669640,18390,18390,18390,18390,0
|
|
20241211,160100,1553669640,18390,18390,18390,18390,0
|
|
20241211,160000,1553669640,18390,18390,18390,18390,0
|
|
20241211,155900,1553669640,18390,18390,18390,18390,0
|
|
20241211,155800,1553669640,18390,18390,18390,18390,0
|
|
20241211,155700,1553669640,18390,18390,18390,18390,0
|
|
20241211,155600,1553669640,18390,18390,18390,18390,0
|
|
20241211,155500,1553669640,18390,18390,18390,18390,0
|
|
20241211,155400,1553669640,18390,18390,18390,18390,0
|
|
20241211,155300,1553669640,18390,18390,18390,18390,0
|
|
20241211,155200,1553669640,18390,18390,18390,18390,0
|
|
20241211,155100,1553669640,18390,18390,18390,18390,0
|
|
20241211,155000,1553669640,18390,18390,18390,18390,0
|
|
20241211,154900,1553669640,18390,18390,18390,18390,1134
|
|
20241211,154800,1553669640,18390,18390,18390,18390,0
|
|
20241211,154700,1553669640,18390,18390,18390,18390,0
|
|
20241211,154600,1553669640,18390,18390,18390,18390,0
|
|
20241211,154500,1553669640,18390,18390,18390,18390,0
|
|
20241211,154400,1553669640,18390,18390,18390,18390,0
|
|
20241211,154300,1553669640,18390,18390,18390,18390,0
|
|
20241211,154200,1553669640,18390,18390,18390,18390,0
|
|
20241211,154100,1553669640,18390,18390,18390,18390,0
|
|
20241211,154000,1553669640,18390,18390,18390,18390,0
|
|
20241211,153900,1553669640,18390,18390,18390,18390,0
|
|
20241211,153800,1553669640,18390,18390,18390,18390,0
|
|
20241211,153700,1553669640,18390,18390,18390,18390,0
|
|
20241211,153600,1553669640,18390,18390,18390,18390,0
|
|
20241211,153500,1553669640,18390,18390,18390,18390,0
|
|
20241211,153400,1553669640,18390,18390,18390,18390,0
|
|
20241211,153300,1553669640,18390,18390,18390,18390,0
|
|
20241211,153200,1553669640,18390,18390,18390,18390,0
|
|
20241211,153100,1553669640,18390,18390,18390,18390,0
|
|
20241211,153000,1553669640,18390,18390,18390,18390,1134
|
|
20241211,152900,1532815380,18400,18400,18400,18400,0
|
|
20241211,152800,1532815380,18400,18400,18400,18400,0
|
|
20241211,152700,1532815380,18400,18400,18400,18400,0
|
|
20241211,152600,1532815380,18400,18400,18400,18400,0
|
|
20241211,152500,1532815380,18400,18400,18400,18400,0
|
|
20241211,152400,1532815380,18400,18400,18400,18400,0
|
|
20241211,152300,1532815380,18400,18400,18400,18400,0
|
|
20241211,152200,1532815380,18400,18400,18400,18400,0
|
|
20241211,152100,1532815380,18400,18400,18400,18400,0
|
|
20241211,152000,1532815380,18400,18400,18400,18400,0
|
|
20241211,151900,1532815380,18400,18320,18400,18310,86
|
|
20241211,151800,1531237200,18330,18330,18330,18330,0
|
|
20241211,151700,1531237200,18330,18400,18400,18320,243
|
|
20241211,151600,1526782250,18400,18380,18400,18380,591
|
|
20241211,151500,1515915560,18380,18380,18380,18380,82
|
|
20241211,151400,1514408400,18390,18390,18390,18390,0
|
|
20241211,151300,1514408400,18390,18310,18390,18310,2
|
|
20241211,151200,1514371700,18400,18400,18400,18400,0
|
|
20241211,151100,1514371700,18400,18400,18400,18400,1
|
|
20241211,151000,1514353300,18400,18400,18400,18400,10
|
|
20241211,150900,1514169300,18400,18390,18400,18390,3
|
|
20241211,150800,1514114110,18390,18370,18390,18280,1247
|
|
20241211,150700,1491302190,18370,18380,18380,18370,9
|
|
20241211,150600,1491136840,18370,18420,18420,18370,2
|
|
20241211,150500,1491100050,18420,18390,18420,18370,93
|
|
20241211,150400,1489389290,18390,18390,18390,18390,0
|
|
20241211,150300,1489389290,18390,18390,18390,18390,7
|
|
20241211,150200,1489260560,18390,18390,18390,18390,32
|
|
20241211,150100,1488672080,18390,18380,18390,18380,178
|
|
20241211,150000,1485399400,18350,18350,18350,18350,0
|
|
20241211,145900,1485399400,18350,18380,18380,18350,29
|
|
20241211,145800,1484866410,18380,18370,18380,18360,109
|
|
20241211,145700,1482864010,18380,18360,18380,18360,38
|
|
20241211,145600,1482166200,18360,18350,18360,18340,118
|
|
20241211,145500,1480000950,18360,18360,18360,18360,28
|
|
20241211,145400,1479486870,18370,18380,18380,18370,9
|
|
20241211,145300,1479321490,18380,18370,18380,18370,18
|
|
20241211,145200,1478990750,18360,18360,18360,18360,0
|
|
20241211,145100,1478990750,18360,18390,18390,18360,17
|
|
20241211,145000,1478678330,18390,18390,18390,18390,7
|
|
20241211,144900,1478549600,18400,18390,18400,18390,10
|
|
20241211,144800,1478365680,18390,18380,18390,18380,9
|
|
20241211,144700,1478200250,18380,18380,18380,18380,0
|
|
20241211,144600,1478200250,18380,18380,18380,18380,1
|
|
20241211,144500,1478181870,18390,18390,18390,18390,9
|
|
20241211,144400,1478016360,18400,18400,18400,18400,0
|
|
20241211,144300,1478016360,18400,18450,18450,18400,23
|
|
20241211,144200,1477593110,18460,18360,18460,18360,820
|
|
20241211,144100,1462473910,18360,18360,18360,18360,4
|
|
20241211,144000,1462400470,18370,18370,18370,18370,0
|
|
20241211,143900,1462400470,18370,18370,18370,18370,0
|
|
20241211,143800,1462400470,18370,18370,18370,18340,437
|
|
20241211,143700,1454385200,18370,18340,18370,18340,299
|
|
20241211,143600,1448897680,18340,18330,18340,18290,12
|
|
20241211,143500,1448677750,18340,18340,18340,18340,0
|
|
20241211,143400,1448677750,18340,18340,18340,18340,0
|
|
20241211,143300,1448677750,18340,18340,18340,18340,1
|
|
20241211,143200,1448659410,18270,18270,18270,18270,1
|
|
20241211,143100,1448641140,18260,18260,18260,18260,0
|
|
20241211,143000,1448641140,18260,18260,18260,18260,0
|
|
20241211,142900,1448641140,18260,18260,18260,18260,0
|
|
20241211,142800,1448641140,18260,18330,18330,18260,1480
|
|
20241211,142700,1421612950,18350,18350,18350,18350,0
|
|
20241211,142600,1421612950,18350,18350,18350,18350,1
|
|
20241211,142500,1421594600,18340,18350,18360,18340,6
|
|
20241211,142400,1421484520,18360,18360,18360,18360,0
|
|
20241211,142300,1421484520,18360,18360,18360,18360,0
|
|
20241211,142200,1421484520,18360,18360,18360,18360,24
|
|
20241211,142100,1421043880,18250,18250,18250,18250,0
|
|
20241211,142000,1421043880,18250,18250,18250,18250,0
|
|
20241211,141900,1421043880,18250,18260,18260,18250,20
|
|
20241211,141800,1420678700,18260,18380,18380,18260,107
|
|
20241211,141700,1418724610,18290,18370,18380,18290,203
|
|
20241211,141600,1415011320,18380,18380,18380,18380,1
|
|
20241211,141500,1414992940,18390,18390,18390,18390,0
|
|
20241211,141400,1414992940,18390,18390,18390,18390,0
|
|
20241211,141300,1414992940,18390,18390,18390,18390,0
|
|
20241211,141200,1414992940,18390,18390,18390,18390,2
|
|
20241211,141100,1414956160,18400,18300,18400,18300,186
|
|
20241211,141000,1411552000,18290,18280,18290,18280,13
|
|
20241211,140900,1411314350,18280,18280,18280,18280,502
|
|
20241211,140800,1402137790,18280,18260,18280,18260,2
|
|
20241211,140700,1402101250,18240,18240,18240,18240,0
|
|
20241211,140600,1402101250,18240,18240,18240,18240,3
|
|
20241211,140500,1402046530,18240,18230,18240,18230,28
|
|
20241211,140400,1401536080,18220,18230,18230,18220,1453
|
|
20241211,140300,1375061160,18220,18220,18220,18220,0
|
|
20241211,140200,1375061160,18220,18270,18270,18220,102
|
|
20241211,140100,1373200520,18270,18270,18270,18270,40
|
|
20241211,140000,1372469720,18270,18270,18270,18270,45
|
|
20241211,135900,1371647570,18300,18290,18300,18290,51
|
|
20241211,135800,1370714280,18270,18270,18270,18270,0
|
|
20241211,135700,1370714280,18270,18300,18310,18270,239
|
|
20241211,135600,1366341090,18300,18300,18300,18270,120
|
|
20241211,135500,1364145390,18260,18260,18260,18260,1
|
|
20241211,135400,1364127130,18310,18270,18310,18270,405
|
|
20241211,135300,1356714600,18240,18240,18240,18240,8
|
|
20241211,135200,1356568680,18230,18230,18230,18230,15
|
|
20241211,135100,1356295230,18230,18230,18260,18230,75
|
|
20241211,135000,1354926640,18240,18240,18240,18240,50
|
|
20241211,134900,1354014640,18240,18240,18240,18240,1000
|
|
20241211,134800,1335774640,18230,18240,18240,18230,3198
|
|
20241211,134700,1277443990,18240,18300,18300,18240,92
|
|
20241211,134600,1275764270,18310,18310,18310,18310,0
|
|
20241211,134500,1275764270,18310,18310,18310,18310,0
|
|
20241211,134400,1275764270,18310,18310,18310,18310,4
|
|
20241211,134300,1275691030,18310,18300,18310,18300,12
|
|
20241211,134200,1275471330,18300,18290,18300,18290,87
|
|
20241211,134100,1273879500,18280,18280,18280,18280,11
|
|
20241211,134000,1273678420,18300,18300,18300,18290,31
|
|
20241211,133900,1273111250,18300,18310,18310,18300,117
|
|
20241211,133800,1270970100,18310,18330,18330,18310,134
|
|
20241211,133700,1268514610,18330,18330,18330,18330,0
|
|
20241211,133600,1268514610,18330,18350,18350,18330,133
|
|
20241211,133500,1266076530,18340,18340,18340,18340,0
|
|
20241211,133400,1266076530,18340,18340,18340,18340,50
|
|
20241211,133300,1265159530,18330,18330,18330,18330,1
|
|
20241211,133200,1265141200,18330,18330,18330,18330,10
|
|
20241211,133100,1264957900,18330,18350,18350,18330,11
|
|
20241211,133000,1264756130,18310,18360,18360,18310,122
|
|
20241211,132900,1262522110,18360,18370,18370,18360,3
|
|
20241211,132800,1262467020,18470,18470,18470,18470,0
|
|
20241211,132700,1262467020,18470,18470,18470,18470,10
|
|
20241211,132600,1262282320,18500,18500,18500,18500,0
|
|
20241211,132500,1262282320,18500,18500,18500,18500,4
|
|
20241211,132400,1262208320,18510,18500,18510,18500,20
|
|
20241211,132300,1261838130,18600,18600,18600,18600,0
|
|
20241211,132200,1261838130,18600,18560,18600,18560,50
|
|
20241211,132100,1260908760,18610,18250,18610,18250,710
|
|
20241211,132000,1247775060,18250,18230,18250,18230,591
|
|
20241211,131900,1236989950,18240,18240,18240,18240,44
|
|
20241211,131800,1236187390,18240,18240,18240,18240,0
|
|
20241211,131700,1236187390,18240,18240,18240,18240,69
|
|
20241211,131600,1234928830,18240,18250,18250,18240,5
|
|
20241211,131500,1234837620,18240,18240,18240,18240,14
|
|
20241211,131400,1234582260,18240,18240,18240,18240,11
|
|
20241211,131300,1234381620,18220,18220,18220,18220,20
|
|
20241211,131200,1234017220,18240,18240,18240,18240,1
|
|
20241211,131100,1233998980,18240,18240,18240,18240,6
|
|
20241211,131000,1233889540,18220,18240,18240,18220,17
|
|
20241211,130900,1233579660,18250,18250,18250,18250,1
|
|
20241211,130800,1233561410,18250,18220,18250,18220,49
|
|
20241211,130700,1232667620,18220,18220,18220,18220,5
|
|
20241211,130600,1232576520,18200,18200,18200,18200,0
|
|
20241211,130500,1232576520,18200,18200,18200,18200,100
|
|
20241211,130400,1230756520,18200,18200,18200,18200,2
|
|
20241211,130300,1230720120,18200,18200,18200,18200,10
|
|
20241211,130200,1230538120,18250,18250,18250,18250,0
|
|
20241211,130100,1230538120,18250,18200,18250,18200,62
|
|
20241211,130000,1229409120,18200,18220,18220,18200,45
|
|
20241211,125900,1228589680,18250,18240,18250,18240,20
|
|
20241211,125800,1228224710,18240,18240,18240,18240,0
|
|
20241211,125700,1228224710,18240,18240,18240,18240,0
|
|
20241211,125600,1228224710,18240,18240,18240,18240,0
|
|
20241211,125500,1228224710,18240,18210,18240,18210,483
|
|
20241211,125400,1219419970,18200,18210,18230,18200,141
|
|
20241211,125300,1216852620,18230,18200,18240,18200,36
|
|
20241211,125200,1216197270,18200,18220,18220,18200,250
|
|
20241211,125100,1211646840,18240,18240,18240,18240,0
|
|
20241211,125000,1211646840,18240,18240,18240,18240,0
|
|
20241211,124900,1211646840,18240,18240,18240,18240,0
|
|
20241211,124800,1211646840,18240,18210,18240,18200,89
|
|
20241211,124700,1210025710,18200,18240,18240,18200,144
|
|
20241211,124600,1207403700,18250,18300,18300,18250,43
|
|
20241211,124500,1206618900,18320,18320,18320,18320,0
|
|
20241211,124400,1206618900,18320,18320,18320,18320,0
|
|
20241211,124300,1206618900,18320,18320,18320,18320,0
|
|
20241211,124200,1206618900,18320,18320,18320,18320,0
|
|
20241211,124100,1206618900,18320,18320,18320,18320,34
|
|
20241211,124000,1205996020,18320,18310,18320,18310,115
|
|
20241211,123900,1203889370,18310,18310,18310,18310,0
|
|
20241211,123800,1203889370,18310,18310,18310,18310,5
|
|
20241211,123700,1203797820,18250,18250,18250,18250,105
|
|
20241211,123600,1201881570,18240,18240,18240,18240,21
|
|
20241211,123500,1201498530,18250,18250,18250,18250,118
|
|
20241211,123400,1199345030,18250,18250,18250,18250,0
|
|
20241211,123300,1199345030,18250,18250,18250,18250,62
|
|
20241211,123200,1198213530,18220,18240,18240,18210,576
|
|
20241211,123100,1187722490,18240,18290,18290,18240,631
|
|
20241211,123000,1176193920,18300,18300,18300,18300,2
|
|
20241211,122900,1176157320,18290,18290,18290,18290,148
|
|
20241211,122800,1173450400,18290,18290,18290,18290,450
|
|
20241211,122700,1165219900,18290,18290,18290,18290,51
|
|
20241211,122600,1164287110,18290,18300,18300,18290,141
|
|
20241211,122500,1161706830,18270,18270,18270,18270,0
|
|
20241211,122400,1161706830,18270,18300,18320,18270,172
|
|
20241211,122300,1158559620,18300,18300,18300,18300,0
|
|
20241211,122200,1158559620,18300,18300,18300,18300,1
|
|
20241211,122100,1158541320,18300,18270,18300,18270,161
|
|
20241211,122000,1155596550,18270,18270,18270,18270,1
|
|
20241211,121900,1155578280,18270,18270,18270,18270,100
|
|
20241211,121800,1153751280,18270,18270,18270,18270,0
|
|
20241211,121700,1153751280,18270,18270,18270,18270,0
|
|
20241211,121600,1153751280,18270,18330,18330,18270,1440
|
|
20241211,121500,1127394130,18350,18350,18350,18330,279
|
|
20241211,121400,1122276880,18340,18350,18350,18340,55
|
|
20241211,121300,1121267830,18350,18350,18370,18350,3
|
|
20241211,121200,1121212760,18350,18350,18350,18350,0
|
|
20241211,121100,1121212760,18350,18350,18350,18350,35
|
|
20241211,121000,1120570510,18360,18360,18360,18360,0
|
|
20241211,120900,1120570510,18360,18360,18360,18360,0
|
|
20241211,120800,1120570510,18360,18350,18360,18350,45
|
|
20241211,120700,1119744710,18350,18350,18350,18350,109
|
|
20241211,120600,1117744560,18360,18360,18360,18360,0
|
|
20241211,120500,1117744560,18360,18360,18360,18360,0
|
|
20241211,120400,1117744560,18360,18360,18360,18360,0
|
|
20241211,120300,1117744560,18360,18360,18360,18360,32
|
|
20241211,120200,1117157040,18370,18370,18370,18370,0
|
|
20241211,120100,1117157040,18370,18370,18370,18370,100
|
|
20241211,120000,1115320040,18350,18350,18350,18350,0
|
|
20241211,115900,1115320040,18350,18410,18410,18350,102
|
|
20241211,115800,1113448040,18350,18350,18350,18350,2
|
|
20241211,115700,1113411340,18350,18430,18430,18350,345
|
|
20241211,115600,1107059070,18440,18450,18450,18440,7
|
|
20241211,115500,1106929980,18440,18440,18440,18440,0
|
|
20241211,115400,1106929980,18440,18440,18440,18440,0
|
|
20241211,115300,1106929980,18440,18440,18440,18440,13
|
|
20241211,115200,1106690260,18460,18460,18460,18460,0
|
|
20241211,115100,1106690260,18460,18460,18460,18460,0
|
|
20241211,115000,1106690260,18460,18460,18460,18460,0
|
|
20241211,114900,1106690260,18460,18460,18460,18460,28
|
|
20241211,114800,1106173380,18460,18460,18460,18460,43
|
|
20241211,114700,1105379600,18460,18460,18460,18460,3
|
|
20241211,114600,1105324220,18460,18460,18460,18460,0
|
|
20241211,114500,1105324220,18460,18460,18460,18460,50
|
|
20241211,114400,1104401220,18460,18460,18460,18460,0
|
|
20241211,114300,1104401220,18460,18440,18460,18440,110
|
|
20241211,114200,1102370820,18430,18430,18430,18430,15
|
|
20241211,114100,1102094370,18410,18410,18410,18410,0
|
|
20241211,114000,1102094370,18410,18370,18410,18370,305
|
|
20241211,113900,1096482420,18360,18370,18370,18360,28
|
|
20241211,113800,1095968080,18370,18370,18380,18370,138
|
|
20241211,113700,1093433000,18370,18400,18400,18370,130
|
|
20241211,113600,1091044000,18400,18400,18400,18400,2
|
|
20241211,113500,1091007200,18410,18400,18410,18400,15
|
|
20241211,113400,1090731070,18370,18370,18370,18370,15
|
|
20241211,113300,1090455520,18380,18380,18380,18380,0
|
|
20241211,113200,1090455520,18380,18380,18380,18380,100
|
|
20241211,113100,1088617520,18370,18370,18370,18370,46
|
|
20241211,113000,1087772500,18370,18360,18370,18360,195
|
|
20241211,112900,1084190630,18350,18350,18350,18350,6
|
|
20241211,112800,1084080530,18350,18350,18350,18350,11
|
|
20241211,112700,1083878680,18350,18350,18350,18350,30
|
|
20241211,112600,1083328180,18340,18340,18340,18340,0
|
|
20241211,112500,1083328180,18340,18340,18340,18340,36
|
|
20241211,112400,1082667940,18340,18340,18340,18340,0
|
|
20241211,112300,1082667940,18340,18360,18360,18340,281
|
|
20241211,112200,1077509360,18340,18340,18350,18340,69
|
|
20241211,112100,1076243660,18340,18340,18340,18340,0
|
|
20241211,112000,1076243660,18340,18340,18340,18340,1
|
|
20241211,111900,1076225320,18330,18360,18360,18330,210
|
|
20241211,111800,1072374690,18360,18360,18360,18360,52
|
|
20241211,111700,1071419970,18360,18360,18360,18360,140
|
|
20241211,111600,1068849570,18360,18360,18360,18360,401
|
|
20241211,111500,1061487210,18360,18370,18370,18360,28
|
|
20241211,111400,1060973080,18370,18370,18370,18370,328
|
|
20241211,111300,1054947720,18370,18410,18410,18370,278
|
|
20241211,111200,1049832890,18410,18430,18430,18410,41
|
|
20241211,111100,1049077670,18430,18430,18430,18430,33
|
|
20241211,111000,1048469480,18430,18510,18510,18430,1967
|
|
20241211,110900,1012143520,18510,18520,18520,18510,34
|
|
20241211,110800,1011514170,18520,18520,18520,18520,0
|
|
20241211,110700,1011514170,18520,18520,18520,18520,12
|
|
20241211,110600,1011291930,18520,18520,18520,18520,0
|
|
20241211,110500,1011291930,18520,18530,18530,18520,19
|
|
20241211,110400,1010940040,18530,18530,18530,18530,0
|
|
20241211,110300,1010940040,18530,18530,18530,18530,1
|
|
20241211,110200,1010921510,18530,18540,18540,18530,2
|
|
20241211,110100,1010884440,18540,18540,18540,18540,1
|
|
20241211,110000,1010865900,18500,18500,18500,18500,0
|
|
20241211,105900,1010865900,18500,18500,18500,18500,5
|
|
20241211,105800,1010773400,18490,18500,18500,18490,60
|
|
20241211,105700,1009663500,18500,18500,18500,18500,0
|
|
20241211,105600,1009663500,18500,18490,18500,18490,10
|
|
20241211,105500,1009478590,18490,18480,18500,18480,660
|
|
20241211,105400,997269250,18480,18490,18500,18480,56
|
|
20241211,105300,996234300,18490,18510,18510,18480,57
|
|
20241211,105200,995179790,18510,18510,18510,18510,11
|
|
20241211,105100,994976180,18510,18510,18510,18510,0
|
|
20241211,105000,994976180,18510,18510,18510,18510,1
|
|
20241211,104900,994957670,18510,18510,18510,18510,11
|
|
20241211,104800,994754060,18510,18560,18560,18510,363
|
|
20241211,104700,988025620,18590,18560,18590,18550,112
|
|
20241211,104600,985946820,18590,18590,18590,18590,50
|
|
20241211,104500,985017320,18590,18590,18590,18590,0
|
|
20241211,104400,985017320,18590,18590,18590,18590,10
|
|
20241211,104300,984831420,18600,18600,18600,18600,12
|
|
20241211,104200,984608220,18600,18600,18600,18600,0
|
|
20241211,104100,984608220,18600,18580,18600,18580,114
|
|
20241211,104000,982488990,18570,18560,18570,18560,42
|
|
20241211,103900,981709370,18550,18530,18550,18530,93
|
|
20241211,103800,979984940,18530,18530,18530,18530,0
|
|
20241211,103700,979984940,18530,18540,18540,18530,59
|
|
20241211,103600,978891170,18540,18540,18550,18540,6
|
|
20241211,103500,978779900,18500,18500,18500,18500,2
|
|
20241211,103400,978742900,18500,18500,18500,18500,2
|
|
20241211,103300,978705900,18500,18500,18500,18500,0
|
|
20241211,103200,978705900,18500,18490,18500,18490,184
|
|
20241211,103100,975301990,18500,18500,18500,18500,0
|
|
20241211,103000,975301990,18500,18490,18500,18490,21
|
|
20241211,102900,974913510,18490,18490,18490,18490,1
|
|
20241211,102800,974895020,18490,18490,18490,18490,3
|
|
20241211,102700,974839550,18480,18480,18480,18480,1
|
|
20241211,102600,974821070,18480,18480,18480,18480,0
|
|
20241211,102500,974821070,18480,18480,18480,18480,5
|
|
20241211,102400,974728670,18480,18530,18530,18480,103
|
|
20241211,102300,972821730,18530,18530,18530,18530,0
|
|
20241211,102200,972821730,18530,18520,18530,18520,29
|
|
20241211,102100,972284570,18460,18460,18460,18460,0
|
|
20241211,102000,972284570,18460,18470,18470,18460,5
|
|
20241211,101900,972192260,18470,18470,18470,18470,1
|
|
20241211,101800,972173790,18460,18520,18520,18460,439
|
|
20241211,101700,964065360,18480,18480,18480,18480,0
|
|
20241211,101600,964065360,18480,18500,18500,18450,371
|
|
20241211,101500,957212650,18490,18480,18490,18480,64
|
|
20241211,101400,956029920,18480,18480,18480,18480,25
|
|
20241211,101300,955567920,18480,18500,18500,18480,62
|
|
20241211,101200,954421780,18500,18490,18500,18490,103
|
|
20241211,101100,952516310,18470,18480,18480,18470,50
|
|
20241211,101000,951592690,18480,18530,18530,18480,522
|
|
20241211,100900,941930920,18540,18540,18540,18540,19
|
|
20241211,100800,941578660,18540,18590,18590,18540,12
|
|
20241211,100700,941355630,18590,18590,18600,18590,15
|
|
20241211,100600,941076660,18600,18500,18600,18490,419
|
|
20241211,100500,933324890,18500,18540,18540,18500,1536
|
|
20241211,100400,904878070,18520,18550,18550,18520,1604
|
|
20241211,100300,875145110,18550,18650,18650,18550,1126
|
|
20241211,100200,854226310,18650,18650,18660,18590,47
|
|
20241211,100100,853349850,18650,18650,18660,18650,188
|
|
20241211,100000,849842150,18660,18660,18660,18660,5
|
|
20241211,095900,849748850,18660,18660,18660,18660,10
|
|
20241211,095800,849562250,18670,18650,18670,18650,863
|
|
20241211,095700,833463900,18650,18600,18650,18600,121
|
|
20241211,095600,831209770,18610,18600,18610,18600,51
|
|
20241211,095500,830261120,18610,18610,18610,18610,54
|
|
20241211,095400,829256180,18610,18610,18610,18570,435
|
|
20241211,095300,821169510,18610,18610,18610,18610,1
|
|
20241211,095200,821150900,18680,18680,18680,18680,29
|
|
20241211,095100,820609180,18680,18670,18680,18670,223
|
|
20241211,095000,816443640,18600,18630,18630,18600,126
|
|
20241211,094900,814097040,18630,18630,18630,18630,60
|
|
20241211,094800,812979240,18630,18630,18630,18630,0
|
|
20241211,094700,812979240,18630,18570,18630,18570,25
|
|
20241211,094600,812514750,18570,18570,18570,18560,89
|
|
20241211,094500,810862160,18560,18580,18580,18560,146
|
|
20241211,094400,808150600,18630,18630,18630,18630,10
|
|
20241211,094300,807964300,18630,18630,18680,18630,643
|
|
20241211,094200,795980860,18630,18680,18680,18550,133
|
|
20241211,094100,793511620,18650,18640,18650,18640,100
|
|
20241211,094000,791647180,18640,18640,18640,18640,3
|
|
20241211,093900,791591260,18640,18530,18640,18530,48
|
|
20241211,093800,790700390,18530,18540,18540,18530,166
|
|
20241211,093700,787624400,18520,18530,18560,18520,487
|
|
20241211,093600,778594870,18530,18600,18600,18520,1057
|
|
20241211,093500,758965970,18600,18640,18640,18600,711
|
|
20241211,093400,745723880,18640,18610,18690,18600,669
|
|
20241211,093300,733266200,18610,18720,18720,18600,2315
|
|
20241211,093200,690076300,18700,18700,18750,18670,290
|
|
20241211,093100,684658190,18750,18730,18750,18690,380
|
|
20241211,093000,677543430,18700,18700,18790,18700,742
|
|
20241211,092900,663663370,18700,18830,18830,18700,503
|
|
20241211,092800,654212830,18830,18890,18960,18800,1963
|
|
20241211,092700,617143950,18990,18900,18990,18880,9519
|
|
20241211,092600,437192360,18920,18700,18920,18700,8263
|
|
20241211,092500,281817270,18700,18720,18760,18700,1123
|
|
20241211,092400,260803660,18720,18430,18720,18430,2329
|
|
20241211,092300,217663610,18430,18400,18430,18400,167
|
|
20241211,092200,214587620,18410,18380,18410,18380,689
|
|
20241211,092100,201921830,18380,18310,18380,18310,92
|
|
20241211,092000,200235870,18300,18300,18300,18300,6
|
|
20241211,091900,200126070,18290,18290,18300,18290,138
|
|
20241211,091800,197601590,18290,18390,18390,18290,731
|
|
20241211,091700,184223810,18390,18310,18390,18280,572
|
|
20241211,091600,173733020,18320,18270,18330,18270,273
|
|
20241211,091500,168744310,18340,18270,18350,18260,220
|
|
20241211,091400,164724860,18350,18260,18350,18250,673
|
|
20241211,091300,152432600,18260,18280,18280,18260,1009
|
|
20241211,091200,133990940,18390,18390,18390,18280,74
|
|
20241211,091100,132637010,18390,18380,18400,18380,142
|
|
20241211,091000,130025460,18390,18260,18390,18260,280
|
|
20241211,090900,124899900,18380,18270,18380,18260,1109
|
|
20241211,090800,104636850,18420,18420,18420,18260,399
|
|
20241211,090700,97331000,18420,18430,18430,18420,11
|
|
20241211,090600,97128370,18350,18270,18470,18260,670
|
|
20241211,090500,84799130,18360,18270,18360,18270,505
|
|
20241211,090400,75569870,18270,18270,18470,18260,77
|
|
20241211,090300,74159580,18520,18420,18560,18260,752
|
|
20241211,090200,60233750,18390,17980,18410,17980,1871
|
|
20241211,090100,26230920,17970,17860,17970,17860,215
|
|
20241211,090000,22387880,17860,17840,17860,17840,1151
|