731 lines
38 KiB
CSV
731 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,210800,2291816280,18870,18870,18870,18870,1362
|
|
20241204,210700,2291816280,18870,18870,18870,18870,0
|
|
20241204,210600,2291816280,18870,18870,18870,18870,0
|
|
20241204,210500,2291816280,18870,18870,18870,18870,0
|
|
20241204,210400,2291816280,18870,18870,18870,18870,0
|
|
20241204,210300,2291816280,18870,18870,18870,18870,0
|
|
20241204,210200,2291816280,18870,18870,18870,18870,0
|
|
20241204,210100,2291816280,18870,18870,18870,18870,0
|
|
20241204,210000,2291816280,18870,18870,18870,18870,0
|
|
20241204,205900,2291816280,18870,18870,18870,18870,0
|
|
20241204,205800,2291816280,18870,18870,18870,18870,0
|
|
20241204,205700,2291816280,18870,18870,18870,18870,0
|
|
20241204,205600,2291816280,18870,18870,18870,18870,0
|
|
20241204,205500,2291816280,18870,18870,18870,18870,0
|
|
20241204,205400,2291816280,18870,18870,18870,18870,0
|
|
20241204,205300,2291816280,18870,18870,18870,18870,0
|
|
20241204,205200,2291816280,18870,18870,18870,18870,0
|
|
20241204,205100,2291816280,18870,18870,18870,18870,0
|
|
20241204,205000,2291816280,18870,18870,18870,18870,0
|
|
20241204,204900,2291816280,18870,18870,18870,18870,0
|
|
20241204,204800,2291816280,18870,18870,18870,18870,0
|
|
20241204,204700,2291816280,18870,18870,18870,18870,0
|
|
20241204,204600,2291816280,18870,18870,18870,18870,0
|
|
20241204,204500,2291816280,18870,18870,18870,18870,0
|
|
20241204,204400,2291816280,18870,18870,18870,18870,0
|
|
20241204,204300,2291816280,18870,18870,18870,18870,0
|
|
20241204,204200,2291816280,18870,18870,18870,18870,0
|
|
20241204,204100,2291816280,18870,18870,18870,18870,0
|
|
20241204,204000,2291816280,18870,18870,18870,18870,0
|
|
20241204,203900,2291816280,18870,18870,18870,18870,0
|
|
20241204,203800,2291816280,18870,18870,18870,18870,1362
|
|
20241204,203700,2291816280,18870,18870,18870,18870,0
|
|
20241204,203600,2291816280,18870,18870,18870,18870,0
|
|
20241204,203500,2291816280,18870,18870,18870,18870,0
|
|
20241204,203400,2291816280,18870,18870,18870,18870,0
|
|
20241204,203300,2291816280,18870,18870,18870,18870,0
|
|
20241204,203200,2291816280,18870,18870,18870,18870,0
|
|
20241204,203100,2291816280,18870,18870,18870,18870,0
|
|
20241204,203000,2291816280,18870,18870,18870,18870,0
|
|
20241204,202900,2291816280,18870,18870,18870,18870,0
|
|
20241204,202800,2291816280,18870,18870,18870,18870,0
|
|
20241204,202700,2291816280,18870,18870,18870,18870,0
|
|
20241204,202600,2291816280,18870,18870,18870,18870,0
|
|
20241204,202500,2291816280,18870,18870,18870,18870,0
|
|
20241204,202400,2291816280,18870,18870,18870,18870,0
|
|
20241204,202300,2291816280,18870,18870,18870,18870,0
|
|
20241204,202200,2291816280,18870,18870,18870,18870,0
|
|
20241204,202100,2291816280,18870,18870,18870,18870,0
|
|
20241204,202000,2291816280,18870,18870,18870,18870,0
|
|
20241204,201900,2291816280,18870,18870,18870,18870,0
|
|
20241204,201800,2291816280,18870,18870,18870,18870,0
|
|
20241204,201700,2291816280,18870,18870,18870,18870,0
|
|
20241204,201600,2291816280,18870,18870,18870,18870,0
|
|
20241204,201500,2291816280,18870,18870,18870,18870,0
|
|
20241204,201400,2291816280,18870,18870,18870,18870,0
|
|
20241204,201300,2291816280,18870,18870,18870,18870,0
|
|
20241204,201200,2291816280,18870,18870,18870,18870,0
|
|
20241204,201100,2291816280,18870,18870,18870,18870,0
|
|
20241204,201000,2291816280,18870,18870,18870,18870,0
|
|
20241204,200900,2291816280,18870,18870,18870,18870,0
|
|
20241204,200800,2291816280,18870,18870,18870,18870,1362
|
|
20241204,200700,2291816280,18870,18870,18870,18870,0
|
|
20241204,200600,2291816280,18870,18870,18870,18870,0
|
|
20241204,200500,2291816280,18870,18870,18870,18870,0
|
|
20241204,200400,2291816280,18870,18870,18870,18870,0
|
|
20241204,200300,2291816280,18870,18870,18870,18870,0
|
|
20241204,200200,2291816280,18870,18870,18870,18870,0
|
|
20241204,200100,2291816280,18870,18870,18870,18870,0
|
|
20241204,200000,2291816280,18870,18870,18870,18870,0
|
|
20241204,195900,2291816280,18870,18870,18870,18870,0
|
|
20241204,195800,2291816280,18870,18870,18870,18870,0
|
|
20241204,195700,2291816280,18870,18870,18870,18870,0
|
|
20241204,195600,2291816280,18870,18870,18870,18870,0
|
|
20241204,195500,2291816280,18870,18870,18870,18870,0
|
|
20241204,195400,2291816280,18870,18870,18870,18870,0
|
|
20241204,195300,2291816280,18870,18870,18870,18870,0
|
|
20241204,195200,2291816280,18870,18870,18870,18870,0
|
|
20241204,195100,2291816280,18870,18870,18870,18870,0
|
|
20241204,195000,2291816280,18870,18870,18870,18870,0
|
|
20241204,194900,2291816280,18870,18870,18870,18870,0
|
|
20241204,194800,2291816280,18870,18870,18870,18870,0
|
|
20241204,194700,2291816280,18870,18870,18870,18870,0
|
|
20241204,194600,2291816280,18870,18870,18870,18870,0
|
|
20241204,194500,2291816280,18870,18870,18870,18870,0
|
|
20241204,194400,2291816280,18870,18870,18870,18870,0
|
|
20241204,194300,2291816280,18870,18870,18870,18870,0
|
|
20241204,194200,2291816280,18870,18870,18870,18870,0
|
|
20241204,194100,2291816280,18870,18870,18870,18870,0
|
|
20241204,194000,2291816280,18870,18870,18870,18870,0
|
|
20241204,193900,2291816280,18870,18870,18870,18870,0
|
|
20241204,193800,2291816280,18870,18870,18870,18870,1362
|
|
20241204,193700,2291816280,18870,18870,18870,18870,0
|
|
20241204,193600,2291816280,18870,18870,18870,18870,0
|
|
20241204,193500,2291816280,18870,18870,18870,18870,0
|
|
20241204,193400,2291816280,18870,18870,18870,18870,0
|
|
20241204,193300,2291816280,18870,18870,18870,18870,0
|
|
20241204,193200,2291816280,18870,18870,18870,18870,0
|
|
20241204,193100,2291816280,18870,18870,18870,18870,0
|
|
20241204,193000,2291816280,18870,18870,18870,18870,0
|
|
20241204,192900,2291816280,18870,18870,18870,18870,0
|
|
20241204,192800,2291816280,18870,18870,18870,18870,0
|
|
20241204,192700,2291816280,18870,18870,18870,18870,0
|
|
20241204,192600,2291816280,18870,18870,18870,18870,0
|
|
20241204,192500,2291816280,18870,18870,18870,18870,0
|
|
20241204,192400,2291816280,18870,18870,18870,18870,0
|
|
20241204,192300,2291816280,18870,18870,18870,18870,0
|
|
20241204,192200,2291816280,18870,18870,18870,18870,0
|
|
20241204,192100,2291816280,18870,18870,18870,18870,0
|
|
20241204,192000,2291816280,18870,18870,18870,18870,0
|
|
20241204,191900,2291816280,18870,18870,18870,18870,0
|
|
20241204,191800,2291816280,18870,18870,18870,18870,0
|
|
20241204,191700,2291816280,18870,18870,18870,18870,0
|
|
20241204,191600,2291816280,18870,18870,18870,18870,0
|
|
20241204,191500,2291816280,18870,18870,18870,18870,0
|
|
20241204,191400,2291816280,18870,18870,18870,18870,0
|
|
20241204,191300,2291816280,18870,18870,18870,18870,0
|
|
20241204,191200,2291816280,18870,18870,18870,18870,0
|
|
20241204,191100,2291816280,18870,18870,18870,18870,0
|
|
20241204,191000,2291816280,18870,18870,18870,18870,0
|
|
20241204,190900,2291816280,18870,18870,18870,18870,0
|
|
20241204,190800,2291816280,18870,18870,18870,18870,1362
|
|
20241204,190700,2291816280,18870,18870,18870,18870,0
|
|
20241204,190600,2291816280,18870,18870,18870,18870,0
|
|
20241204,190500,2291816280,18870,18870,18870,18870,0
|
|
20241204,190400,2291816280,18870,18870,18870,18870,0
|
|
20241204,190300,2291816280,18870,18870,18870,18870,0
|
|
20241204,190200,2291816280,18870,18870,18870,18870,0
|
|
20241204,190100,2291816280,18870,18870,18870,18870,0
|
|
20241204,190000,2291816280,18870,18870,18870,18870,0
|
|
20241204,185900,2291816280,18870,18870,18870,18870,0
|
|
20241204,185800,2291816280,18870,18870,18870,18870,0
|
|
20241204,185700,2291816280,18870,18870,18870,18870,0
|
|
20241204,185600,2291816280,18870,18870,18870,18870,0
|
|
20241204,185500,2291816280,18870,18870,18870,18870,0
|
|
20241204,185400,2291816280,18870,18870,18870,18870,0
|
|
20241204,185300,2291816280,18870,18870,18870,18870,0
|
|
20241204,185200,2291816280,18870,18870,18870,18870,0
|
|
20241204,185100,2291816280,18870,18870,18870,18870,0
|
|
20241204,185000,2291816280,18870,18870,18870,18870,0
|
|
20241204,184900,2291816280,18870,18870,18870,18870,0
|
|
20241204,184800,2291816280,18870,18870,18870,18870,0
|
|
20241204,184700,2291816280,18870,18870,18870,18870,0
|
|
20241204,184600,2291816280,18870,18870,18870,18870,0
|
|
20241204,184500,2291816280,18870,18870,18870,18870,0
|
|
20241204,184400,2291816280,18870,18870,18870,18870,0
|
|
20241204,184300,2291816280,18870,18870,18870,18870,0
|
|
20241204,184200,2291816280,18870,18870,18870,18870,0
|
|
20241204,184100,2291816280,18870,18870,18870,18870,0
|
|
20241204,184000,2291816280,18870,18870,18870,18870,0
|
|
20241204,183900,2291816280,18870,18870,18870,18870,0
|
|
20241204,183800,2291816280,18870,18870,18870,18870,1362
|
|
20241204,183700,2291816280,18870,18870,18870,18870,0
|
|
20241204,183600,2291816280,18870,18870,18870,18870,0
|
|
20241204,183500,2291816280,18870,18870,18870,18870,0
|
|
20241204,183400,2291816280,18870,18870,18870,18870,0
|
|
20241204,183300,2291816280,18870,18870,18870,18870,0
|
|
20241204,183200,2291816280,18870,18870,18870,18870,0
|
|
20241204,183100,2291816280,18870,18870,18870,18870,0
|
|
20241204,183000,2291816280,18870,18870,18870,18870,0
|
|
20241204,182900,2291816280,18870,18870,18870,18870,0
|
|
20241204,182800,2291816280,18870,18870,18870,18870,0
|
|
20241204,182700,2291816280,18870,18870,18870,18870,0
|
|
20241204,182600,2291816280,18870,18870,18870,18870,0
|
|
20241204,182500,2291816280,18870,18870,18870,18870,0
|
|
20241204,182400,2291816280,18870,18870,18870,18870,0
|
|
20241204,182300,2291816280,18870,18870,18870,18870,0
|
|
20241204,182200,2291816280,18870,18870,18870,18870,0
|
|
20241204,182100,2291816280,18870,18870,18870,18870,0
|
|
20241204,182000,2291816280,18870,18870,18870,18870,0
|
|
20241204,181900,2291816280,18870,18870,18870,18870,0
|
|
20241204,181800,2291816280,18870,18870,18870,18870,0
|
|
20241204,181700,2291816280,18870,18870,18870,18870,0
|
|
20241204,181600,2291816280,18870,18870,18870,18870,0
|
|
20241204,181500,2291816280,18870,18870,18870,18870,0
|
|
20241204,181400,2291816280,18870,18870,18870,18870,0
|
|
20241204,181300,2291816280,18870,18870,18870,18870,0
|
|
20241204,181200,2291816280,18870,18870,18870,18870,0
|
|
20241204,181100,2291816280,18870,18870,18870,18870,0
|
|
20241204,181000,2291816280,18870,18870,18870,18870,0
|
|
20241204,180900,2291816280,18870,18870,18870,18870,0
|
|
20241204,180800,2291816280,18870,18870,18870,18870,1362
|
|
20241204,180700,2291816280,18870,18870,18870,18870,0
|
|
20241204,180600,2291816280,18870,18870,18870,18870,0
|
|
20241204,180500,2291816280,18870,18870,18870,18870,0
|
|
20241204,180400,2291816280,18870,18870,18870,18870,0
|
|
20241204,180300,2291816280,18870,18870,18870,18870,0
|
|
20241204,180200,2291816280,18870,18870,18870,18870,0
|
|
20241204,180100,2291816280,18870,18870,18870,18870,0
|
|
20241204,180000,2291816280,18870,18870,18870,18870,0
|
|
20241204,175900,2291816280,18870,18870,18870,18870,0
|
|
20241204,175800,2291816280,18870,18870,18870,18870,0
|
|
20241204,175700,2291816280,18870,18870,18870,18870,0
|
|
20241204,175600,2291816280,18870,18870,18870,18870,0
|
|
20241204,175500,2291816280,18870,18870,18870,18870,0
|
|
20241204,175400,2291816280,18870,18870,18870,18870,0
|
|
20241204,175300,2291816280,18870,18870,18870,18870,0
|
|
20241204,175200,2291816280,18870,18870,18870,18870,0
|
|
20241204,175100,2291816280,18870,18870,18870,18870,0
|
|
20241204,175000,2291816280,18870,18870,18870,18870,0
|
|
20241204,174900,2291816280,18870,18870,18870,18870,0
|
|
20241204,174800,2291816280,18870,18870,18870,18870,0
|
|
20241204,174700,2291816280,18870,18870,18870,18870,0
|
|
20241204,174600,2291816280,18870,18870,18870,18870,0
|
|
20241204,174500,2291816280,18870,18870,18870,18870,0
|
|
20241204,174400,2291816280,18870,18870,18870,18870,0
|
|
20241204,174300,2291816280,18870,18870,18870,18870,0
|
|
20241204,174200,2291816280,18870,18870,18870,18870,0
|
|
20241204,174100,2291816280,18870,18870,18870,18870,0
|
|
20241204,174000,2291816280,18870,18870,18870,18870,0
|
|
20241204,173900,2291816280,18870,18870,18870,18870,0
|
|
20241204,173800,2291816280,18870,18870,18870,18870,1362
|
|
20241204,173700,2291816280,18870,18870,18870,18870,0
|
|
20241204,173600,2291816280,18870,18870,18870,18870,0
|
|
20241204,173500,2291816280,18870,18870,18870,18870,0
|
|
20241204,173400,2291816280,18870,18870,18870,18870,0
|
|
20241204,173300,2291816280,18870,18870,18870,18870,0
|
|
20241204,173200,2291816280,18870,18870,18870,18870,0
|
|
20241204,173100,2291816280,18870,18870,18870,18870,0
|
|
20241204,173000,2291816280,18870,18870,18870,18870,0
|
|
20241204,172900,2291816280,18870,18870,18870,18870,0
|
|
20241204,172800,2291816280,18870,18870,18870,18870,0
|
|
20241204,172700,2291816280,18870,18870,18870,18870,0
|
|
20241204,172600,2291816280,18870,18870,18870,18870,0
|
|
20241204,172500,2291816280,18870,18870,18870,18870,0
|
|
20241204,172400,2291816280,18870,18870,18870,18870,0
|
|
20241204,172300,2291816280,18870,18870,18870,18870,0
|
|
20241204,172200,2291816280,18870,18870,18870,18870,0
|
|
20241204,172100,2291816280,18870,18870,18870,18870,0
|
|
20241204,172000,2291816280,18870,18870,18870,18870,0
|
|
20241204,171900,2291816280,18870,18870,18870,18870,0
|
|
20241204,171800,2291816280,18870,18870,18870,18870,0
|
|
20241204,171700,2291816280,18870,18870,18870,18870,0
|
|
20241204,171600,2291816280,18870,18870,18870,18870,0
|
|
20241204,171500,2291816280,18870,18870,18870,18870,0
|
|
20241204,171400,2291816280,18870,18870,18870,18870,0
|
|
20241204,171300,2291816280,18870,18870,18870,18870,0
|
|
20241204,171200,2291816280,18870,18870,18870,18870,0
|
|
20241204,171100,2291816280,18870,18870,18870,18870,0
|
|
20241204,171000,2291816280,18870,18870,18870,18870,0
|
|
20241204,170900,2291816280,18870,18870,18870,18870,0
|
|
20241204,170800,2291816280,18870,18870,18870,18870,1362
|
|
20241204,170700,2291816280,18870,18870,18870,18870,0
|
|
20241204,170600,2291816280,18870,18870,18870,18870,0
|
|
20241204,170500,2291816280,18870,18870,18870,18870,0
|
|
20241204,170400,2291816280,18870,18870,18870,18870,0
|
|
20241204,170300,2291816280,18870,18870,18870,18870,0
|
|
20241204,170200,2291816280,18870,18870,18870,18870,0
|
|
20241204,170100,2291816280,18870,18870,18870,18870,0
|
|
20241204,170000,2291816280,18870,18870,18870,18870,0
|
|
20241204,165900,2291816280,18870,18870,18870,18870,0
|
|
20241204,165800,2291816280,18870,18870,18870,18870,0
|
|
20241204,165700,2291816280,18870,18870,18870,18870,0
|
|
20241204,165600,2291816280,18870,18870,18870,18870,0
|
|
20241204,165500,2291816280,18870,18870,18870,18870,0
|
|
20241204,165400,2291816280,18870,18870,18870,18870,0
|
|
20241204,165300,2291816280,18870,18870,18870,18870,0
|
|
20241204,165200,2291816280,18870,18870,18870,18870,0
|
|
20241204,165100,2291816280,18870,18870,18870,18870,0
|
|
20241204,165000,2291816280,18870,18870,18870,18870,0
|
|
20241204,164900,2291816280,18870,18870,18870,18870,0
|
|
20241204,164800,2291816280,18870,18870,18870,18870,0
|
|
20241204,164700,2291816280,18870,18870,18870,18870,0
|
|
20241204,164600,2291816280,18870,18870,18870,18870,0
|
|
20241204,164500,2291816280,18870,18870,18870,18870,0
|
|
20241204,164400,2291816280,18870,18870,18870,18870,0
|
|
20241204,164300,2291816280,18870,18870,18870,18870,0
|
|
20241204,164200,2291816280,18870,18870,18870,18870,0
|
|
20241204,164100,2291816280,18870,18870,18870,18870,0
|
|
20241204,164000,2291816280,18870,18870,18870,18870,0
|
|
20241204,163900,2291816280,18870,18870,18870,18870,0
|
|
20241204,163800,2291816280,18870,18870,18870,18870,1362
|
|
20241204,163700,2291816280,18870,18870,18870,18870,0
|
|
20241204,163600,2291816280,18870,18870,18870,18870,0
|
|
20241204,163500,2291816280,18870,18870,18870,18870,0
|
|
20241204,163400,2291816280,18870,18870,18870,18870,0
|
|
20241204,163300,2291816280,18870,18870,18870,18870,0
|
|
20241204,163200,2291816280,18870,18870,18870,18870,0
|
|
20241204,163100,2291816280,18870,18870,18870,18870,0
|
|
20241204,163000,2291816280,18870,18870,18870,18870,0
|
|
20241204,162900,2291816280,18870,18870,18870,18870,0
|
|
20241204,162800,2291816280,18870,18870,18870,18870,0
|
|
20241204,162700,2291816280,18870,18870,18870,18870,0
|
|
20241204,162600,2291816280,18870,18870,18870,18870,0
|
|
20241204,162500,2291816280,18870,18870,18870,18870,0
|
|
20241204,162400,2291816280,18870,18870,18870,18870,0
|
|
20241204,162300,2291816280,18870,18870,18870,18870,0
|
|
20241204,162200,2291816280,18870,18870,18870,18870,0
|
|
20241204,162100,2291816280,18870,18870,18870,18870,0
|
|
20241204,162000,2291816280,18870,18870,18870,18870,0
|
|
20241204,161900,2291816280,18870,18870,18870,18870,0
|
|
20241204,161800,2291816280,18870,18870,18870,18870,0
|
|
20241204,161700,2291816280,18870,18870,18870,18870,0
|
|
20241204,161600,2291816280,18870,18870,18870,18870,0
|
|
20241204,161500,2291816280,18870,18870,18870,18870,0
|
|
20241204,161400,2291816280,18870,18870,18870,18870,0
|
|
20241204,161300,2291816280,18870,18870,18870,18870,0
|
|
20241204,161200,2291816280,18870,18870,18870,18870,0
|
|
20241204,161100,2291816280,18870,18870,18870,18870,0
|
|
20241204,161000,2291816280,18870,18870,18870,18870,0
|
|
20241204,160900,2291816280,18870,18870,18870,18870,0
|
|
20241204,160800,2291816280,18870,18870,18870,18870,1362
|
|
20241204,160700,2291816280,18870,18870,18870,18870,0
|
|
20241204,160600,2291816280,18870,18870,18870,18870,0
|
|
20241204,160500,2291816280,18870,18870,18870,18870,0
|
|
20241204,160400,2291816280,18870,18870,18870,18870,0
|
|
20241204,160300,2291816280,18870,18870,18870,18870,0
|
|
20241204,160200,2291816280,18870,18870,18870,18870,0
|
|
20241204,160100,2291816280,18870,18870,18870,18870,0
|
|
20241204,160000,2291816280,18870,18870,18870,18870,0
|
|
20241204,155900,2291816280,18870,18870,18870,18870,0
|
|
20241204,155800,2291816280,18870,18870,18870,18870,0
|
|
20241204,155700,2291816280,18870,18870,18870,18870,0
|
|
20241204,155600,2291816280,18870,18870,18870,18870,0
|
|
20241204,155500,2291816280,18870,18870,18870,18870,0
|
|
20241204,155400,2291816280,18870,18870,18870,18870,0
|
|
20241204,155300,2291816280,18870,18870,18870,18870,0
|
|
20241204,155200,2291816280,18870,18870,18870,18870,0
|
|
20241204,155100,2291816280,18870,18870,18870,18870,0
|
|
20241204,155000,2291816280,18870,18870,18870,18870,0
|
|
20241204,154900,2291816280,18870,18870,18870,18870,0
|
|
20241204,154800,2291816280,18870,18870,18870,18870,0
|
|
20241204,154700,2291816280,18870,18870,18870,18870,0
|
|
20241204,154600,2291816280,18870,18870,18870,18870,0
|
|
20241204,154500,2291816280,18870,18870,18870,18870,0
|
|
20241204,154400,2291816280,18870,18870,18870,18870,0
|
|
20241204,154300,2291816280,18870,18870,18870,18870,0
|
|
20241204,154200,2291816280,18870,18870,18870,18870,0
|
|
20241204,154100,2291816280,18870,18870,18870,18870,0
|
|
20241204,154000,2291816280,18870,18870,18870,18870,0
|
|
20241204,153900,2291816280,18870,18870,18870,18870,0
|
|
20241204,153800,2291816280,18870,18870,18870,18870,1362
|
|
20241204,153700,2291816280,18870,18870,18870,18870,0
|
|
20241204,153600,2291816280,18870,18870,18870,18870,0
|
|
20241204,153500,2291816280,18870,18870,18870,18870,0
|
|
20241204,153400,2291816280,18870,18870,18870,18870,0
|
|
20241204,153300,2291816280,18870,18870,18870,18870,0
|
|
20241204,153200,2291816280,18870,18870,18870,18870,0
|
|
20241204,153100,2291816280,18870,18870,18870,18870,0
|
|
20241204,153000,2291816280,18870,18870,18870,18870,1362
|
|
20241204,152900,2266115340,18940,18940,18940,18940,0
|
|
20241204,152800,2266115340,18940,18940,18940,18940,0
|
|
20241204,152700,2266115340,18940,18940,18940,18940,0
|
|
20241204,152600,2266115340,18940,18940,18940,18940,0
|
|
20241204,152500,2266115340,18940,18940,18940,18940,0
|
|
20241204,152400,2266115340,18940,18940,18940,18940,0
|
|
20241204,152300,2266115340,18940,18940,18940,18940,0
|
|
20241204,152200,2266115340,18940,18940,18940,18940,0
|
|
20241204,152100,2266115340,18940,18940,18940,18940,0
|
|
20241204,152000,2266115340,18940,18940,18940,18940,0
|
|
20241204,151900,2266115340,18940,18930,18940,18900,224
|
|
20241204,151800,2261875370,18930,18930,18930,18930,3
|
|
20241204,151700,2261818580,18930,18930,18930,18910,265
|
|
20241204,151600,2256806970,18950,18950,18950,18950,6
|
|
20241204,151500,2256693270,18950,18950,18950,18920,337
|
|
20241204,151400,2250307150,18950,18960,18960,18950,4
|
|
20241204,151300,2250231330,18960,18940,18970,18940,78
|
|
20241204,151200,2248753910,18910,18910,18910,18910,1
|
|
20241204,151100,2248735000,18970,18940,18970,18940,169
|
|
20241204,151000,2245531200,18980,18980,18980,18910,4
|
|
20241204,150900,2245455420,18910,18910,18910,18910,2
|
|
20241204,150800,2245417600,18980,18980,18980,18980,0
|
|
20241204,150700,2245417600,18980,18980,18980,18970,602
|
|
20241204,150600,2233992140,18980,18950,18980,18950,81
|
|
20241204,150500,2232456750,18950,18950,18970,18950,956
|
|
20241204,150400,2214326160,18970,18970,18970,18970,0
|
|
20241204,150300,2214326160,18970,18970,18970,18970,0
|
|
20241204,150200,2214326160,18970,18970,18970,18970,1
|
|
20241204,150100,2214307190,18980,18930,18980,18930,344
|
|
20241204,150000,2207794520,18960,18960,18960,18960,1
|
|
20241204,145900,2207775560,18980,18980,18980,18980,0
|
|
20241204,145800,2207775560,18980,18980,18980,18980,0
|
|
20241204,145700,2207775560,18980,18940,18980,18940,125
|
|
20241204,145600,2205406240,18910,18910,18910,18910,0
|
|
20241204,145500,2205406240,18910,18920,18930,18900,409
|
|
20241204,145400,2197668100,18940,18940,18940,18940,52
|
|
20241204,145300,2196683220,18940,18940,18940,18940,232
|
|
20241204,145200,2192289140,18920,18920,18920,18920,50
|
|
20241204,145100,2191343140,18930,18940,18940,18930,106
|
|
20241204,145000,2189335840,18950,18950,18950,18950,0
|
|
20241204,144900,2189335840,18950,18950,18960,18950,385
|
|
20241204,144800,2182037810,18950,18980,18980,18950,419
|
|
20241204,144700,2174092960,18990,18980,18990,18980,101
|
|
20241204,144600,2172175270,18980,18980,18980,18980,11
|
|
20241204,144500,2171966490,18980,18950,18980,18950,359
|
|
20241204,144400,2165159410,18940,18940,18940,18940,0
|
|
20241204,144300,2165159410,18940,18940,18940,18940,0
|
|
20241204,144200,2165159410,18940,18930,18970,18930,499
|
|
20241204,144100,2155705400,18940,18940,18960,18940,405
|
|
20241204,144000,2148032540,18950,18940,18950,18940,355
|
|
20241204,143900,2141307290,18940,18940,18970,18940,268
|
|
20241204,143800,2136229960,18960,18940,18960,18940,311
|
|
20241204,143700,2130336400,18950,18950,18950,18950,2
|
|
20241204,143600,2130298500,18950,18950,18950,18950,0
|
|
20241204,143500,2130298500,18950,18960,18960,18950,166
|
|
20241204,143400,2127152790,18960,18960,18960,18960,0
|
|
20241204,143300,2127152790,18960,18960,18960,18960,0
|
|
20241204,143200,2127152790,18960,18960,18960,18960,160
|
|
20241204,143100,2124119190,18960,18960,18960,18960,0
|
|
20241204,143000,2124119190,18960,18950,18960,18950,23
|
|
20241204,142900,2123683210,18960,18960,18960,18960,161
|
|
20241204,142800,2120630650,18970,18970,18970,18970,319
|
|
20241204,142700,2114579220,19000,18980,19000,18980,82
|
|
20241204,142600,2113021960,18970,18970,18970,18970,20
|
|
20241204,142500,2112642560,18960,18950,18960,18950,715
|
|
20241204,142400,2099091700,18980,18980,18980,18980,0
|
|
20241204,142300,2099091700,18980,18980,18990,18980,58
|
|
20241204,142200,2097990810,18980,18960,18980,18960,181
|
|
20241204,142100,2094558850,18930,18940,18940,18920,507
|
|
20241204,142000,2084963430,18960,18930,18960,18930,330
|
|
20241204,141900,2078712880,18920,18920,18920,18920,0
|
|
20241204,141800,2078712880,18920,18900,18920,18900,160
|
|
20241204,141700,2075685780,18900,18920,18940,18900,14
|
|
20241204,141600,2075421120,18900,18940,18940,18900,475
|
|
20241204,141500,2066439270,18960,18910,18960,18900,17
|
|
20241204,141400,2066117620,18950,18910,18950,18890,250
|
|
20241204,141300,2061382330,18890,18890,18920,18890,243
|
|
20241204,141200,2056787230,18900,18900,18930,18900,2067
|
|
20241204,141100,2017672210,18910,18910,18910,18910,0
|
|
20241204,141000,2017672210,18910,18900,18910,18900,2
|
|
20241204,140900,2017634400,18900,18890,18900,18890,817
|
|
20241204,140800,2002195100,18900,18890,18920,18890,127
|
|
20241204,140700,1999795180,18890,18890,18890,18890,167
|
|
20241204,140600,1996640550,18890,18870,18890,18870,184
|
|
20241204,140500,1993165250,18890,18890,18890,18880,156
|
|
20241204,140400,1990218570,18890,18890,18890,18890,100
|
|
20241204,140300,1988329570,18890,18890,18900,18880,591
|
|
20241204,140200,1977169260,18900,18900,18900,18900,4
|
|
20241204,140100,1977093660,18910,18910,18910,18910,48
|
|
20241204,140000,1976185980,18920,18920,18920,18920,80
|
|
20241204,135900,1974672380,18940,18930,18940,18930,29
|
|
20241204,135800,1974123350,18930,18930,18930,18930,53
|
|
20241204,135700,1973120060,18930,18930,18930,18930,91
|
|
20241204,135600,1971397430,18940,18940,18940,18940,209
|
|
20241204,135500,1967438970,18940,18940,18940,18940,18
|
|
20241204,135400,1967098050,18950,18950,18950,18950,0
|
|
20241204,135300,1967098050,18950,18950,18950,18950,2
|
|
20241204,135200,1967060150,18950,18900,18950,18900,1065
|
|
20241204,135100,1946903190,18870,18850,18870,18850,497
|
|
20241204,135000,1937532150,18850,18850,18850,18850,211
|
|
20241204,134900,1933554800,18860,18860,18860,18860,0
|
|
20241204,134800,1933554800,18860,18860,18860,18860,2
|
|
20241204,134700,1933517080,18850,18850,18850,18850,160
|
|
20241204,134600,1930501080,18850,18850,18850,18850,1
|
|
20241204,134500,1930482230,18850,18850,18850,18850,0
|
|
20241204,134400,1930482230,18850,18850,18850,18850,0
|
|
20241204,134300,1930482230,18850,18850,18850,18850,244
|
|
20241204,134200,1925882830,18900,18900,18900,18860,56
|
|
20241204,134100,1924826430,18860,18850,18860,18850,321
|
|
20241204,134000,1918773980,18830,18830,18830,18830,0
|
|
20241204,133900,1918773980,18830,18830,18830,18830,50
|
|
20241204,133800,1917832480,18830,18810,18830,18810,768
|
|
20241204,133700,1903375930,18820,18820,18820,18820,0
|
|
20241204,133600,1903375930,18820,18810,18820,18810,181
|
|
20241204,133500,1899970470,18810,18820,18820,18810,121
|
|
20241204,133400,1897693910,18820,18820,18820,18820,41
|
|
20241204,133300,1896922290,18820,18820,18820,18820,0
|
|
20241204,133200,1896922290,18820,18850,18850,18820,339
|
|
20241204,133100,1890538830,18850,18870,18870,18850,786
|
|
20241204,133000,1875719090,18920,18920,18920,18920,0
|
|
20241204,132900,1875719090,18920,18920,18920,18920,0
|
|
20241204,132800,1875719090,18920,18920,18920,18880,6
|
|
20241204,132700,1875605660,18930,18890,18940,18860,57
|
|
20241204,132600,1874529380,18940,18910,18940,18900,527
|
|
20241204,132500,1864568900,18920,18940,18940,18920,38
|
|
20241204,132400,1863849310,18950,18940,18950,18940,3
|
|
20241204,132300,1863792480,18940,18940,18940,18940,0
|
|
20241204,132200,1863792480,18940,18950,18950,18940,13
|
|
20241204,132100,1863546180,18970,18970,18970,18970,528
|
|
20241204,132000,1853530020,18960,19010,19010,18960,310
|
|
20241204,131900,1847647390,19010,19000,19020,19000,305
|
|
20241204,131800,1841850050,19000,18930,19000,18930,1911
|
|
20241204,131700,1805582480,18930,18930,18930,18930,18
|
|
20241204,131600,1805241740,18930,18930,18930,18930,15
|
|
20241204,131500,1804957790,18930,18900,18930,18900,273
|
|
20241204,131400,1799791620,18900,18910,18920,18900,255
|
|
20241204,131300,1794970150,18910,18910,18910,18910,0
|
|
20241204,131200,1794970150,18910,18870,18910,18870,282
|
|
20241204,131100,1789644560,18900,18880,18900,18860,1246
|
|
20241204,131000,1766122840,18880,18900,18900,18880,144
|
|
20241204,130900,1763401460,18890,18890,18890,18880,192
|
|
20241204,130800,1759776200,18900,18900,18910,18900,394
|
|
20241204,130700,1752326250,18900,18900,18900,18900,0
|
|
20241204,130600,1752326250,18900,18820,18900,18810,1545
|
|
20241204,130500,1723190250,18830,18830,18830,18820,17
|
|
20241204,130400,1722870150,18830,18830,18830,18830,49
|
|
20241204,130300,1721947480,18830,18820,18840,18820,388
|
|
20241204,130200,1714641160,18800,18800,18800,18800,10
|
|
20241204,130100,1714453160,18840,18820,18840,18820,100
|
|
20241204,130000,1712570560,18800,18790,18800,18790,261
|
|
20241204,125900,1707665370,18740,18740,18740,18740,468
|
|
20241204,125800,1698895050,18810,18800,18810,18800,1000
|
|
20241204,125700,1680085430,18800,18750,18800,18750,354
|
|
20241204,125600,1673432880,18750,18760,18820,18750,511
|
|
20241204,125500,1663839080,18760,18730,18760,18730,4
|
|
20241204,125400,1663764070,18770,18730,18770,18730,25
|
|
20241204,125300,1663295220,18730,18760,18760,18730,65
|
|
20241204,125200,1662076660,18750,18730,18750,18730,514
|
|
20241204,125100,1652442400,18720,18710,18720,18710,260
|
|
20241204,125000,1647576800,18710,18710,18710,18710,1
|
|
20241204,124900,1647558090,18710,18670,18710,18670,807
|
|
20241204,124800,1632476230,18670,18680,18680,18670,4
|
|
20241204,124700,1632401540,18660,18660,18660,18660,0
|
|
20241204,124600,1632401540,18660,18670,18670,18660,1165
|
|
20241204,124500,1610658340,18690,18670,18690,18670,302
|
|
20241204,124400,1605017580,18660,18620,18660,18620,461
|
|
20241204,124300,1596423910,18630,18630,18630,18630,60
|
|
20241204,124200,1595306110,18630,18630,18630,18630,156
|
|
20241204,124100,1592399830,18630,18620,18630,18620,51
|
|
20241204,124000,1591450060,18610,18620,18620,18610,178
|
|
20241204,123900,1588137310,18620,18620,18620,18620,0
|
|
20241204,123800,1588137310,18620,18620,18620,18620,171
|
|
20241204,123700,1584953290,18600,18600,18600,18600,261
|
|
20241204,123600,1580098690,18590,18590,18590,18590,0
|
|
20241204,123500,1580098690,18590,18590,18590,18590,19
|
|
20241204,123400,1579745480,18590,18590,18590,18590,175
|
|
20241204,123300,1576492230,18640,18640,18640,18640,0
|
|
20241204,123200,1576492230,18640,18640,18640,18640,51
|
|
20241204,123100,1575541590,18650,18650,18650,18650,0
|
|
20241204,123000,1575541590,18650,18650,18650,18650,1
|
|
20241204,122900,1575522940,18660,18580,18660,18580,400
|
|
20241204,122800,1568085330,18560,18600,18600,18560,772
|
|
20241204,122700,1553748400,18620,18620,18620,18620,108
|
|
20241204,122600,1551737440,18610,18610,18610,18610,25
|
|
20241204,122500,1551272190,18610,18610,18610,18610,195
|
|
20241204,122400,1547643240,18600,18630,18670,18600,211
|
|
20241204,122300,1543709090,18630,18620,18630,18620,201
|
|
20241204,122200,1539964970,18620,18610,18620,18600,3
|
|
20241204,122100,1539909140,18610,18620,18620,18610,30
|
|
20241204,122000,1539350780,18670,18670,18670,18670,0
|
|
20241204,121900,1539350780,18670,18670,18670,18670,0
|
|
20241204,121800,1539350780,18670,18640,18670,18630,69
|
|
20241204,121700,1538064700,18680,18640,18680,18640,50
|
|
20241204,121600,1537131520,18650,18640,18650,18640,202
|
|
20241204,121500,1533365820,18650,18650,18650,18650,0
|
|
20241204,121400,1533365820,18650,18620,18650,18620,501
|
|
20241204,121300,1524031170,18620,18620,18620,18620,10
|
|
20241204,121200,1523844970,18620,18620,18620,18620,5
|
|
20241204,121100,1523751870,18630,18620,18630,18620,18
|
|
20241204,121000,1523416630,18600,18600,18600,18600,0
|
|
20241204,120900,1523416630,18600,18610,18610,18600,33
|
|
20241204,120800,1522802770,18630,18630,18640,18630,3
|
|
20241204,120700,1522746870,18630,18630,18630,18630,0
|
|
20241204,120600,1522746870,18630,18630,18630,18630,0
|
|
20241204,120500,1522746870,18630,18630,18630,18590,637
|
|
20241204,120400,1510886030,18600,18600,18600,18600,2
|
|
20241204,120300,1510848830,18590,18580,18630,18580,281
|
|
20241204,120200,1505620880,18570,18570,18570,18570,0
|
|
20241204,120100,1505620880,18570,18600,18600,18570,249
|
|
20241204,120000,1500994800,18600,18600,18600,18580,120
|
|
20241204,115900,1498762820,18570,18590,18590,18570,201
|
|
20241204,115800,1495029950,18600,18590,18600,18590,150
|
|
20241204,115700,1492241440,18580,18570,18580,18570,185
|
|
20241204,115600,1488804390,18580,18580,18580,18580,0
|
|
20241204,115500,1488804390,18580,18580,18580,18580,37
|
|
20241204,115400,1488116930,18570,18560,18570,18560,728
|
|
20241204,115300,1474604580,18560,18560,18560,18560,0
|
|
20241204,115200,1474604580,18560,18570,18580,18560,232
|
|
20241204,115100,1470295720,18570,18520,18570,18520,470
|
|
20241204,115000,1461590710,18520,18530,18530,18500,528
|
|
20241204,114900,1451810780,18520,18520,18520,18520,389
|
|
20241204,114800,1444606500,18520,18490,18520,18490,1551
|
|
20241204,114700,1415905450,18490,18490,18490,18490,38
|
|
20241204,114600,1415202830,18510,18510,18510,18490,219
|
|
20241204,114500,1411152030,18500,18500,18500,18500,0
|
|
20241204,114400,1411152030,18500,18500,18500,18500,213
|
|
20241204,114300,1407211530,18500,18510,18510,18500,684
|
|
20241204,114200,1394556940,18510,18540,18540,18510,942
|
|
20241204,114100,1377112710,18540,18530,18540,18530,185
|
|
20241204,114000,1373682940,18510,18540,18540,18510,72
|
|
20241204,113900,1372350130,18580,18570,18580,18570,41
|
|
20241204,113800,1371588450,18530,18570,18570,18510,170
|
|
20241204,113700,1368438730,18540,18580,18580,18540,61
|
|
20241204,113600,1367306550,18590,18590,18590,18590,10
|
|
20241204,113500,1367120650,18590,18510,18590,18510,162
|
|
20241204,113400,1364121950,18500,18500,18500,18490,229
|
|
20241204,113300,1359887720,18500,18500,18500,18490,143
|
|
20241204,113200,1357242240,18500,18500,18500,18500,302
|
|
20241204,113100,1351655240,18500,18520,18520,18500,634
|
|
20241204,113000,1339925840,18520,18540,18540,18520,210
|
|
20241204,112900,1336036600,18500,18500,18610,18500,428
|
|
20241204,112800,1328117720,18500,18570,18580,18500,4015
|
|
20241204,112700,1253799550,18580,18600,18610,18580,426
|
|
20241204,112600,1245879410,18600,18600,18600,18600,10
|
|
20241204,112500,1245693410,18600,18600,18600,18600,0
|
|
20241204,112400,1245693410,18600,18600,18600,18600,161
|
|
20241204,112300,1242698810,18620,18610,18620,18610,210
|
|
20241204,112200,1238790660,18580,18580,18580,18580,1
|
|
20241204,112100,1238772080,18640,18640,18640,18640,0
|
|
20241204,112000,1238772080,18640,18640,18640,18640,1
|
|
20241204,111900,1238753440,18600,18540,18600,18530,1398
|
|
20241204,111800,1212834690,18540,18540,18540,18540,170
|
|
20241204,111700,1209682890,18550,18560,18560,18550,166
|
|
20241204,111600,1206603540,18560,18590,18590,18560,2639
|
|
20241204,111500,1157598090,18590,18590,18590,18590,376
|
|
20241204,111400,1150608250,18590,18640,18640,18590,2083
|
|
20241204,111300,1111847360,18640,18640,18640,18640,0
|
|
20241204,111200,1111847360,18640,18640,18640,18640,0
|
|
20241204,111100,1111847360,18640,18650,18650,18640,56
|
|
20241204,111000,1110802980,18660,18660,18670,18660,111
|
|
20241204,110900,1108731710,18650,18650,18650,18650,1
|
|
20241204,110800,1108713060,18640,18630,18640,18630,126
|
|
20241204,110700,1106364680,18620,18630,18630,18620,177
|
|
20241204,110600,1103068780,18630,18620,18630,18610,515
|
|
20241204,110500,1093481800,18630,18630,18630,18630,15
|
|
20241204,110400,1093202350,18630,18640,18640,18630,737
|
|
20241204,110300,1079471130,18640,18650,18650,18640,203
|
|
20241204,110200,1075687200,18650,18660,18660,18650,1102
|
|
20241204,110100,1055133140,18670,18680,18680,18670,205
|
|
20241204,110000,1051305680,18680,18700,18700,18680,401
|
|
20241204,105900,1043811420,18710,18710,18710,18710,2
|
|
20241204,105800,1043774000,18710,18710,18710,18710,228
|
|
20241204,105700,1039508120,18720,18730,18730,18720,20
|
|
20241204,105600,1039133630,18720,18720,18720,18720,10
|
|
20241204,105500,1038946430,18720,18720,18720,18720,52
|
|
20241204,105400,1037972990,18730,18740,18740,18730,724
|
|
20241204,105300,1024407330,18720,18720,18720,18720,0
|
|
20241204,105200,1024407330,18720,18720,18720,18720,10
|
|
20241204,105100,1024220130,18790,18790,18790,18790,1
|
|
20241204,105000,1024201340,18770,18710,18770,18700,201
|
|
20241204,104900,1020440420,18720,18860,18860,18720,22
|
|
20241204,104800,1020027770,18720,18880,18880,18720,1083
|
|
20241204,104700,999744990,18750,18750,18750,18750,30
|
|
20241204,104600,999182490,18760,18750,18760,18750,236
|
|
20241204,104500,994757410,18740,18890,18900,18740,223
|
|
20241204,104400,990575740,18740,18740,18900,18740,700
|
|
20241204,104300,977443140,18760,18750,18760,18730,302
|
|
20241204,104200,971786360,18780,18740,18780,18730,170
|
|
20241204,104100,968602000,18730,18740,18750,18730,203
|
|
20241204,104000,964795820,18780,18740,18780,18740,159
|
|
20241204,103900,961816110,18740,18760,18760,18740,147
|
|
20241204,103800,959060860,18770,18750,18770,18750,12
|
|
20241204,103700,958835830,18750,18750,18750,18750,303
|
|
20241204,103600,953154580,18780,18740,18780,18730,627
|
|
20241204,103500,941404210,18750,18780,18780,18730,6
|
|
20241204,103400,941291700,18780,18780,18780,18780,1
|
|
20241204,103300,941272920,18780,18710,18780,18710,119
|
|
20241204,103200,939046360,18710,18750,18750,18710,1055
|
|
20241204,103100,919286990,18750,18750,18750,18750,2
|
|
20241204,103000,919249490,18740,18750,18750,18730,1649
|
|
20241204,102900,888353090,18760,18790,18790,18760,157
|
|
20241204,102800,885405210,18790,18800,18800,18790,96
|
|
20241204,102700,883600600,18800,18800,18800,18800,8
|
|
20241204,102600,883450200,18800,18800,18800,18800,154
|
|
20241204,102500,880555000,18800,18790,18800,18790,2
|
|
20241204,102400,880517410,18790,18780,18790,18780,223
|
|
20241204,102300,876327500,18780,18790,18790,18770,503
|
|
20241204,102200,866878090,18800,18800,18800,18800,224
|
|
20241204,102100,862666890,18800,18800,18800,18800,8
|
|
20241204,102000,862516490,18800,18800,18800,18800,181
|
|
20241204,101900,859113690,18800,18800,18800,18800,0
|
|
20241204,101800,859113690,18800,18800,18800,18800,140
|
|
20241204,101700,856481690,18800,18800,18800,18800,32
|
|
20241204,101600,855880090,18800,18820,18820,18800,301
|
|
20241204,101500,850217260,18830,18840,18850,18820,762
|
|
20241204,101400,835862550,18840,18830,18850,18830,8
|
|
20241204,101300,835711870,18830,18860,18900,18820,313
|
|
20241204,101200,829813740,18860,18900,18900,18860,4
|
|
20241204,101100,829738180,18880,18920,18920,18850,467
|
|
20241204,101000,820932620,18840,18840,18840,18840,9
|
|
20241204,100900,820763060,18840,18940,18940,18840,140
|
|
20241204,100800,818123160,18950,18950,18950,18950,20
|
|
20241204,100700,817744160,18950,18920,18960,18890,1168
|
|
20241204,100600,795652420,18960,18970,18980,18920,245
|
|
20241204,100500,791010890,18910,18840,18910,18840,163
|
|
20241204,100400,787928740,18910,18840,18910,18840,338
|
|
20241204,100300,781549470,18860,18820,18860,18820,111
|
|
20241204,100200,779457660,18810,18810,18810,18810,10
|
|
20241204,100100,779269560,18800,18800,18800,18800,50
|
|
20241204,100000,778329560,18800,18810,18810,18800,349
|
|
20241204,095900,771766470,18810,18810,18810,18810,131
|
|
20241204,095800,769302360,18810,18830,18830,18810,246
|
|
20241204,095700,764673750,18820,18820,18820,18820,6
|
|
20241204,095600,764560830,18800,18800,18800,18800,4
|
|
20241204,095500,764485630,18800,18820,18820,18800,14
|
|
20241204,095400,764222170,18800,18820,18820,18800,10
|
|
20241204,095300,764034090,18750,18740,18840,18740,14
|
|
20241204,095200,763771540,18800,18710,18800,18710,31
|
|
20241204,095100,763189590,18840,18700,18840,18660,230
|
|
20241204,095000,758892100,18690,18690,18690,18690,29
|
|
20241204,094900,758350090,18670,18730,18730,18640,71
|
|
20241204,094800,757021740,18730,18730,18730,18620,1035
|
|
20241204,094700,737723130,18630,18660,18730,18630,1113
|
|
20241204,094600,716980640,18640,18690,18710,18610,1194
|
|
20241204,094500,694712610,18650,18610,18650,18600,856
|
|
20241204,094400,678778770,18610,18620,18630,18610,2550
|
|
20241204,094300,631307410,18600,18640,18650,18600,4686
|
|
20241204,094200,544127930,18630,18700,18710,18630,620
|
|
20241204,094100,532551880,18700,18750,18760,18700,1407
|
|
20241204,094000,506209000,18750,18740,18770,18740,164
|
|
20241204,093900,503133870,18740,18800,18800,18740,1068
|
|
20241204,093800,483104050,18820,18730,18860,18730,32
|
|
20241204,093700,482502670,18710,18850,18850,18710,1962
|
|
20241204,093600,445613930,18860,18890,18910,18840,1580
|
|
20241204,093500,415793390,18910,18900,18910,18880,103
|
|
20241204,093400,413846710,18860,18870,18910,18860,243
|
|
20241204,093300,409258720,18850,18900,18900,18840,208
|
|
20241204,093200,405337290,18840,18910,18910,18800,1182
|
|
20241204,093100,383078160,18900,18930,18960,18890,2326
|
|
20241204,093000,339089910,18920,18940,19000,18920,506
|
|
20241204,092900,329509970,18960,18980,19000,18940,993
|
|
20241204,092800,310684870,18970,19010,19010,18950,802
|
|
20241204,092700,295458690,19030,19020,19030,19020,145
|
|
20241204,092600,292699860,19030,19010,19030,19010,260
|
|
20241204,092500,287755550,19000,19010,19010,19000,125
|
|
20241204,092400,285380440,19010,19050,19050,19000,433
|
|
20241204,092300,277146460,19090,19090,19090,19090,0
|
|
20241204,092200,277146460,19090,19050,19090,19010,52
|
|
20241204,092100,276155370,19000,19000,19000,19000,4
|
|
20241204,092000,276079370,19000,18970,19000,18970,115
|
|
20241204,091900,273895690,18970,18970,18970,18970,42
|
|
20241204,091800,273098950,18950,18970,18970,18930,1052
|
|
20241204,091700,253178360,18960,19070,19070,18950,2685
|
|
20241204,091600,202113000,19070,19140,19180,19060,1624
|
|
20241204,091500,171107460,19140,19200,19200,19130,2411
|
|
20241204,091400,124915720,19290,19270,19290,19180,437
|
|
20241204,091300,116518700,19270,19240,19270,19240,82
|
|
20241204,091200,114940820,19240,19200,19240,19170,639
|
|
20241204,091100,102686440,19200,19200,19200,19200,1
|
|
20241204,091000,102667240,19200,19180,19200,19160,537
|
|
20241204,090900,92375050,19150,19200,19200,19150,295
|
|
20241204,090800,86723460,19200,19200,19210,19200,108
|
|
20241204,090700,84649570,19200,19150,19210,19150,370
|
|
20241204,090600,77545330,19150,19210,19230,19150,301
|
|
20241204,090500,71767750,19210,19220,19220,19210,33
|
|
20241204,090400,71133690,19230,19260,19260,19230,33
|
|
20241204,090300,70498560,19250,19250,19250,19250,26
|
|
20241204,090200,69998060,19250,19210,19250,19210,477
|
|
20241204,090100,60831660,19210,19100,19210,19100,275
|
|
20241204,090000,55553960,19080,19150,19360,19080,2904
|