730 lines
38 KiB
CSV
730 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,210700,1308780330,18710,18710,18710,18710,1147
|
|
20241206,210600,1308780330,18710,18710,18710,18710,0
|
|
20241206,210500,1308780330,18710,18710,18710,18710,0
|
|
20241206,210400,1308780330,18710,18710,18710,18710,0
|
|
20241206,210300,1308780330,18710,18710,18710,18710,0
|
|
20241206,210200,1308780330,18710,18710,18710,18710,0
|
|
20241206,210100,1308780330,18710,18710,18710,18710,0
|
|
20241206,210000,1308780330,18710,18710,18710,18710,0
|
|
20241206,205900,1308780330,18710,18710,18710,18710,0
|
|
20241206,205800,1308780330,18710,18710,18710,18710,0
|
|
20241206,205700,1308780330,18710,18710,18710,18710,0
|
|
20241206,205600,1308780330,18710,18710,18710,18710,0
|
|
20241206,205500,1308780330,18710,18710,18710,18710,0
|
|
20241206,205400,1308780330,18710,18710,18710,18710,0
|
|
20241206,205300,1308780330,18710,18710,18710,18710,0
|
|
20241206,205200,1308780330,18710,18710,18710,18710,0
|
|
20241206,205100,1308780330,18710,18710,18710,18710,0
|
|
20241206,205000,1308780330,18710,18710,18710,18710,0
|
|
20241206,204900,1308780330,18710,18710,18710,18710,0
|
|
20241206,204800,1308780330,18710,18710,18710,18710,0
|
|
20241206,204700,1308780330,18710,18710,18710,18710,0
|
|
20241206,204600,1308780330,18710,18710,18710,18710,0
|
|
20241206,204500,1308780330,18710,18710,18710,18710,0
|
|
20241206,204400,1308780330,18710,18710,18710,18710,0
|
|
20241206,204300,1308780330,18710,18710,18710,18710,0
|
|
20241206,204200,1308780330,18710,18710,18710,18710,0
|
|
20241206,204100,1308780330,18710,18710,18710,18710,0
|
|
20241206,204000,1308780330,18710,18710,18710,18710,0
|
|
20241206,203900,1308780330,18710,18710,18710,18710,0
|
|
20241206,203800,1308780330,18710,18710,18710,18710,0
|
|
20241206,203700,1308780330,18710,18710,18710,18710,1147
|
|
20241206,203600,1308780330,18710,18710,18710,18710,0
|
|
20241206,203500,1308780330,18710,18710,18710,18710,0
|
|
20241206,203400,1308780330,18710,18710,18710,18710,0
|
|
20241206,203300,1308780330,18710,18710,18710,18710,0
|
|
20241206,203200,1308780330,18710,18710,18710,18710,0
|
|
20241206,203100,1308780330,18710,18710,18710,18710,0
|
|
20241206,203000,1308780330,18710,18710,18710,18710,0
|
|
20241206,202900,1308780330,18710,18710,18710,18710,0
|
|
20241206,202800,1308780330,18710,18710,18710,18710,0
|
|
20241206,202700,1308780330,18710,18710,18710,18710,0
|
|
20241206,202600,1308780330,18710,18710,18710,18710,0
|
|
20241206,202500,1308780330,18710,18710,18710,18710,0
|
|
20241206,202400,1308780330,18710,18710,18710,18710,0
|
|
20241206,202300,1308780330,18710,18710,18710,18710,0
|
|
20241206,202200,1308780330,18710,18710,18710,18710,0
|
|
20241206,202100,1308780330,18710,18710,18710,18710,0
|
|
20241206,202000,1308780330,18710,18710,18710,18710,0
|
|
20241206,201900,1308780330,18710,18710,18710,18710,0
|
|
20241206,201800,1308780330,18710,18710,18710,18710,0
|
|
20241206,201700,1308780330,18710,18710,18710,18710,0
|
|
20241206,201600,1308780330,18710,18710,18710,18710,0
|
|
20241206,201500,1308780330,18710,18710,18710,18710,0
|
|
20241206,201400,1308780330,18710,18710,18710,18710,0
|
|
20241206,201300,1308780330,18710,18710,18710,18710,0
|
|
20241206,201200,1308780330,18710,18710,18710,18710,0
|
|
20241206,201100,1308780330,18710,18710,18710,18710,0
|
|
20241206,201000,1308780330,18710,18710,18710,18710,0
|
|
20241206,200900,1308780330,18710,18710,18710,18710,0
|
|
20241206,200800,1308780330,18710,18710,18710,18710,0
|
|
20241206,200700,1308780330,18710,18710,18710,18710,1147
|
|
20241206,200600,1308780330,18710,18710,18710,18710,0
|
|
20241206,200500,1308780330,18710,18710,18710,18710,0
|
|
20241206,200400,1308780330,18710,18710,18710,18710,0
|
|
20241206,200300,1308780330,18710,18710,18710,18710,0
|
|
20241206,200200,1308780330,18710,18710,18710,18710,0
|
|
20241206,200100,1308780330,18710,18710,18710,18710,0
|
|
20241206,200000,1308780330,18710,18710,18710,18710,0
|
|
20241206,195900,1308780330,18710,18710,18710,18710,0
|
|
20241206,195800,1308780330,18710,18710,18710,18710,0
|
|
20241206,195700,1308780330,18710,18710,18710,18710,0
|
|
20241206,195600,1308780330,18710,18710,18710,18710,0
|
|
20241206,195500,1308780330,18710,18710,18710,18710,0
|
|
20241206,195400,1308780330,18710,18710,18710,18710,0
|
|
20241206,195300,1308780330,18710,18710,18710,18710,0
|
|
20241206,195200,1308780330,18710,18710,18710,18710,0
|
|
20241206,195100,1308780330,18710,18710,18710,18710,0
|
|
20241206,195000,1308780330,18710,18710,18710,18710,0
|
|
20241206,194900,1308780330,18710,18710,18710,18710,0
|
|
20241206,194800,1308780330,18710,18710,18710,18710,0
|
|
20241206,194700,1308780330,18710,18710,18710,18710,0
|
|
20241206,194600,1308780330,18710,18710,18710,18710,0
|
|
20241206,194500,1308780330,18710,18710,18710,18710,0
|
|
20241206,194400,1308780330,18710,18710,18710,18710,0
|
|
20241206,194300,1308780330,18710,18710,18710,18710,0
|
|
20241206,194200,1308780330,18710,18710,18710,18710,0
|
|
20241206,194100,1308780330,18710,18710,18710,18710,0
|
|
20241206,194000,1308780330,18710,18710,18710,18710,0
|
|
20241206,193900,1308780330,18710,18710,18710,18710,0
|
|
20241206,193800,1308780330,18710,18710,18710,18710,0
|
|
20241206,193700,1308780330,18710,18710,18710,18710,1147
|
|
20241206,193600,1308780330,18710,18710,18710,18710,0
|
|
20241206,193500,1308780330,18710,18710,18710,18710,0
|
|
20241206,193400,1308780330,18710,18710,18710,18710,0
|
|
20241206,193300,1308780330,18710,18710,18710,18710,0
|
|
20241206,193200,1308780330,18710,18710,18710,18710,0
|
|
20241206,193100,1308780330,18710,18710,18710,18710,0
|
|
20241206,193000,1308780330,18710,18710,18710,18710,0
|
|
20241206,192900,1308780330,18710,18710,18710,18710,0
|
|
20241206,192800,1308780330,18710,18710,18710,18710,0
|
|
20241206,192700,1308780330,18710,18710,18710,18710,0
|
|
20241206,192600,1308780330,18710,18710,18710,18710,0
|
|
20241206,192500,1308780330,18710,18710,18710,18710,0
|
|
20241206,192400,1308780330,18710,18710,18710,18710,0
|
|
20241206,192300,1308780330,18710,18710,18710,18710,0
|
|
20241206,192200,1308780330,18710,18710,18710,18710,0
|
|
20241206,192100,1308780330,18710,18710,18710,18710,0
|
|
20241206,192000,1308780330,18710,18710,18710,18710,0
|
|
20241206,191900,1308780330,18710,18710,18710,18710,0
|
|
20241206,191800,1308780330,18710,18710,18710,18710,0
|
|
20241206,191700,1308780330,18710,18710,18710,18710,0
|
|
20241206,191600,1308780330,18710,18710,18710,18710,0
|
|
20241206,191500,1308780330,18710,18710,18710,18710,0
|
|
20241206,191400,1308780330,18710,18710,18710,18710,0
|
|
20241206,191300,1308780330,18710,18710,18710,18710,0
|
|
20241206,191200,1308780330,18710,18710,18710,18710,0
|
|
20241206,191100,1308780330,18710,18710,18710,18710,0
|
|
20241206,191000,1308780330,18710,18710,18710,18710,0
|
|
20241206,190900,1308780330,18710,18710,18710,18710,0
|
|
20241206,190800,1308780330,18710,18710,18710,18710,0
|
|
20241206,190700,1308780330,18710,18710,18710,18710,1147
|
|
20241206,190600,1308780330,18710,18710,18710,18710,0
|
|
20241206,190500,1308780330,18710,18710,18710,18710,0
|
|
20241206,190400,1308780330,18710,18710,18710,18710,0
|
|
20241206,190300,1308780330,18710,18710,18710,18710,0
|
|
20241206,190200,1308780330,18710,18710,18710,18710,0
|
|
20241206,190100,1308780330,18710,18710,18710,18710,0
|
|
20241206,190000,1308780330,18710,18710,18710,18710,0
|
|
20241206,185900,1308780330,18710,18710,18710,18710,0
|
|
20241206,185800,1308780330,18710,18710,18710,18710,0
|
|
20241206,185700,1308780330,18710,18710,18710,18710,0
|
|
20241206,185600,1308780330,18710,18710,18710,18710,0
|
|
20241206,185500,1308780330,18710,18710,18710,18710,0
|
|
20241206,185400,1308780330,18710,18710,18710,18710,0
|
|
20241206,185300,1308780330,18710,18710,18710,18710,0
|
|
20241206,185200,1308780330,18710,18710,18710,18710,0
|
|
20241206,185100,1308780330,18710,18710,18710,18710,0
|
|
20241206,185000,1308780330,18710,18710,18710,18710,0
|
|
20241206,184900,1308780330,18710,18710,18710,18710,0
|
|
20241206,184800,1308780330,18710,18710,18710,18710,0
|
|
20241206,184700,1308780330,18710,18710,18710,18710,0
|
|
20241206,184600,1308780330,18710,18710,18710,18710,0
|
|
20241206,184500,1308780330,18710,18710,18710,18710,0
|
|
20241206,184400,1308780330,18710,18710,18710,18710,0
|
|
20241206,184300,1308780330,18710,18710,18710,18710,0
|
|
20241206,184200,1308780330,18710,18710,18710,18710,0
|
|
20241206,184100,1308780330,18710,18710,18710,18710,0
|
|
20241206,184000,1308780330,18710,18710,18710,18710,0
|
|
20241206,183900,1308780330,18710,18710,18710,18710,0
|
|
20241206,183800,1308780330,18710,18710,18710,18710,0
|
|
20241206,183700,1308780330,18710,18710,18710,18710,1147
|
|
20241206,183600,1308780330,18710,18710,18710,18710,0
|
|
20241206,183500,1308780330,18710,18710,18710,18710,0
|
|
20241206,183400,1308780330,18710,18710,18710,18710,0
|
|
20241206,183300,1308780330,18710,18710,18710,18710,0
|
|
20241206,183200,1308780330,18710,18710,18710,18710,0
|
|
20241206,183100,1308780330,18710,18710,18710,18710,0
|
|
20241206,183000,1308780330,18710,18710,18710,18710,0
|
|
20241206,182900,1308780330,18710,18710,18710,18710,0
|
|
20241206,182800,1308780330,18710,18710,18710,18710,0
|
|
20241206,182700,1308780330,18710,18710,18710,18710,0
|
|
20241206,182600,1308780330,18710,18710,18710,18710,0
|
|
20241206,182500,1308780330,18710,18710,18710,18710,0
|
|
20241206,182400,1308780330,18710,18710,18710,18710,0
|
|
20241206,182300,1308780330,18710,18710,18710,18710,0
|
|
20241206,182200,1308780330,18710,18710,18710,18710,0
|
|
20241206,182100,1308780330,18710,18710,18710,18710,0
|
|
20241206,182000,1308780330,18710,18710,18710,18710,0
|
|
20241206,181900,1308780330,18710,18710,18710,18710,0
|
|
20241206,181800,1308780330,18710,18710,18710,18710,0
|
|
20241206,181700,1308780330,18710,18710,18710,18710,0
|
|
20241206,181600,1308780330,18710,18710,18710,18710,0
|
|
20241206,181500,1308780330,18710,18710,18710,18710,0
|
|
20241206,181400,1308780330,18710,18710,18710,18710,0
|
|
20241206,181300,1308780330,18710,18710,18710,18710,0
|
|
20241206,181200,1308780330,18710,18710,18710,18710,0
|
|
20241206,181100,1308780330,18710,18710,18710,18710,0
|
|
20241206,181000,1308780330,18710,18710,18710,18710,0
|
|
20241206,180900,1308780330,18710,18710,18710,18710,0
|
|
20241206,180800,1308780330,18710,18710,18710,18710,0
|
|
20241206,180700,1308780330,18710,18710,18710,18710,1147
|
|
20241206,180600,1308780330,18710,18710,18710,18710,0
|
|
20241206,180500,1308780330,18710,18710,18710,18710,0
|
|
20241206,180400,1308780330,18710,18710,18710,18710,0
|
|
20241206,180300,1308780330,18710,18710,18710,18710,0
|
|
20241206,180200,1308780330,18710,18710,18710,18710,0
|
|
20241206,180100,1308780330,18710,18710,18710,18710,0
|
|
20241206,180000,1308780330,18710,18710,18710,18710,0
|
|
20241206,175900,1308780330,18710,18710,18710,18710,0
|
|
20241206,175800,1308780330,18710,18710,18710,18710,0
|
|
20241206,175700,1308780330,18710,18710,18710,18710,0
|
|
20241206,175600,1308780330,18710,18710,18710,18710,0
|
|
20241206,175500,1308780330,18710,18710,18710,18710,0
|
|
20241206,175400,1308780330,18710,18710,18710,18710,0
|
|
20241206,175300,1308780330,18710,18710,18710,18710,0
|
|
20241206,175200,1308780330,18710,18710,18710,18710,0
|
|
20241206,175100,1308780330,18710,18710,18710,18710,0
|
|
20241206,175000,1308780330,18710,18710,18710,18710,0
|
|
20241206,174900,1308780330,18710,18710,18710,18710,0
|
|
20241206,174800,1308780330,18710,18710,18710,18710,0
|
|
20241206,174700,1308780330,18710,18710,18710,18710,0
|
|
20241206,174600,1308780330,18710,18710,18710,18710,0
|
|
20241206,174500,1308780330,18710,18710,18710,18710,0
|
|
20241206,174400,1308780330,18710,18710,18710,18710,0
|
|
20241206,174300,1308780330,18710,18710,18710,18710,0
|
|
20241206,174200,1308780330,18710,18710,18710,18710,0
|
|
20241206,174100,1308780330,18710,18710,18710,18710,0
|
|
20241206,174000,1308780330,18710,18710,18710,18710,0
|
|
20241206,173900,1308780330,18710,18710,18710,18710,0
|
|
20241206,173800,1308780330,18710,18710,18710,18710,0
|
|
20241206,173700,1308780330,18710,18710,18710,18710,1147
|
|
20241206,173600,1308780330,18710,18710,18710,18710,0
|
|
20241206,173500,1308780330,18710,18710,18710,18710,0
|
|
20241206,173400,1308780330,18710,18710,18710,18710,0
|
|
20241206,173300,1308780330,18710,18710,18710,18710,0
|
|
20241206,173200,1308780330,18710,18710,18710,18710,0
|
|
20241206,173100,1308780330,18710,18710,18710,18710,0
|
|
20241206,173000,1308780330,18710,18710,18710,18710,0
|
|
20241206,172900,1308780330,18710,18710,18710,18710,0
|
|
20241206,172800,1308780330,18710,18710,18710,18710,0
|
|
20241206,172700,1308780330,18710,18710,18710,18710,0
|
|
20241206,172600,1308780330,18710,18710,18710,18710,0
|
|
20241206,172500,1308780330,18710,18710,18710,18710,0
|
|
20241206,172400,1308780330,18710,18710,18710,18710,0
|
|
20241206,172300,1308780330,18710,18710,18710,18710,0
|
|
20241206,172200,1308780330,18710,18710,18710,18710,0
|
|
20241206,172100,1308780330,18710,18710,18710,18710,0
|
|
20241206,172000,1308780330,18710,18710,18710,18710,0
|
|
20241206,171900,1308780330,18710,18710,18710,18710,0
|
|
20241206,171800,1308780330,18710,18710,18710,18710,0
|
|
20241206,171700,1308780330,18710,18710,18710,18710,0
|
|
20241206,171600,1308780330,18710,18710,18710,18710,0
|
|
20241206,171500,1308780330,18710,18710,18710,18710,0
|
|
20241206,171400,1308780330,18710,18710,18710,18710,0
|
|
20241206,171300,1308780330,18710,18710,18710,18710,0
|
|
20241206,171200,1308780330,18710,18710,18710,18710,0
|
|
20241206,171100,1308780330,18710,18710,18710,18710,0
|
|
20241206,171000,1308780330,18710,18710,18710,18710,0
|
|
20241206,170900,1308780330,18710,18710,18710,18710,0
|
|
20241206,170800,1308780330,18710,18710,18710,18710,0
|
|
20241206,170700,1308780330,18710,18710,18710,18710,1147
|
|
20241206,170600,1308780330,18710,18710,18710,18710,0
|
|
20241206,170500,1308780330,18710,18710,18710,18710,0
|
|
20241206,170400,1308780330,18710,18710,18710,18710,0
|
|
20241206,170300,1308780330,18710,18710,18710,18710,0
|
|
20241206,170200,1308780330,18710,18710,18710,18710,0
|
|
20241206,170100,1308780330,18710,18710,18710,18710,0
|
|
20241206,170000,1308780330,18710,18710,18710,18710,0
|
|
20241206,165900,1308780330,18710,18710,18710,18710,0
|
|
20241206,165800,1308780330,18710,18710,18710,18710,0
|
|
20241206,165700,1308780330,18710,18710,18710,18710,0
|
|
20241206,165600,1308780330,18710,18710,18710,18710,0
|
|
20241206,165500,1308780330,18710,18710,18710,18710,0
|
|
20241206,165400,1308780330,18710,18710,18710,18710,0
|
|
20241206,165300,1308780330,18710,18710,18710,18710,0
|
|
20241206,165200,1308780330,18710,18710,18710,18710,0
|
|
20241206,165100,1308780330,18710,18710,18710,18710,0
|
|
20241206,165000,1308780330,18710,18710,18710,18710,0
|
|
20241206,164900,1308780330,18710,18710,18710,18710,0
|
|
20241206,164800,1308780330,18710,18710,18710,18710,0
|
|
20241206,164700,1308780330,18710,18710,18710,18710,0
|
|
20241206,164600,1308780330,18710,18710,18710,18710,0
|
|
20241206,164500,1308780330,18710,18710,18710,18710,0
|
|
20241206,164400,1308780330,18710,18710,18710,18710,0
|
|
20241206,164300,1308780330,18710,18710,18710,18710,0
|
|
20241206,164200,1308780330,18710,18710,18710,18710,0
|
|
20241206,164100,1308780330,18710,18710,18710,18710,0
|
|
20241206,164000,1308780330,18710,18710,18710,18710,0
|
|
20241206,163900,1308780330,18710,18710,18710,18710,0
|
|
20241206,163800,1308780330,18710,18710,18710,18710,0
|
|
20241206,163700,1308780330,18710,18710,18710,18710,1147
|
|
20241206,163600,1308780330,18710,18710,18710,18710,0
|
|
20241206,163500,1308780330,18710,18710,18710,18710,0
|
|
20241206,163400,1308780330,18710,18710,18710,18710,0
|
|
20241206,163300,1308780330,18710,18710,18710,18710,0
|
|
20241206,163200,1308780330,18710,18710,18710,18710,0
|
|
20241206,163100,1308780330,18710,18710,18710,18710,0
|
|
20241206,163000,1308780330,18710,18710,18710,18710,0
|
|
20241206,162900,1308780330,18710,18710,18710,18710,0
|
|
20241206,162800,1308780330,18710,18710,18710,18710,0
|
|
20241206,162700,1308780330,18710,18710,18710,18710,0
|
|
20241206,162600,1308780330,18710,18710,18710,18710,0
|
|
20241206,162500,1308780330,18710,18710,18710,18710,0
|
|
20241206,162400,1308780330,18710,18710,18710,18710,0
|
|
20241206,162300,1308780330,18710,18710,18710,18710,0
|
|
20241206,162200,1308780330,18710,18710,18710,18710,0
|
|
20241206,162100,1308780330,18710,18710,18710,18710,0
|
|
20241206,162000,1308780330,18710,18710,18710,18710,0
|
|
20241206,161900,1308780330,18710,18710,18710,18710,0
|
|
20241206,161800,1308780330,18710,18710,18710,18710,0
|
|
20241206,161700,1308780330,18710,18710,18710,18710,0
|
|
20241206,161600,1308780330,18710,18710,18710,18710,0
|
|
20241206,161500,1308780330,18710,18710,18710,18710,0
|
|
20241206,161400,1308780330,18710,18710,18710,18710,0
|
|
20241206,161300,1308780330,18710,18710,18710,18710,0
|
|
20241206,161200,1308780330,18710,18710,18710,18710,0
|
|
20241206,161100,1308780330,18710,18710,18710,18710,0
|
|
20241206,161000,1308780330,18710,18710,18710,18710,0
|
|
20241206,160900,1308780330,18710,18710,18710,18710,0
|
|
20241206,160800,1308780330,18710,18710,18710,18710,0
|
|
20241206,160700,1308780330,18710,18710,18710,18710,1147
|
|
20241206,160600,1308780330,18710,18710,18710,18710,0
|
|
20241206,160500,1308780330,18710,18710,18710,18710,0
|
|
20241206,160400,1308780330,18710,18710,18710,18710,0
|
|
20241206,160300,1308780330,18710,18710,18710,18710,0
|
|
20241206,160200,1308780330,18710,18710,18710,18710,0
|
|
20241206,160100,1308780330,18710,18710,18710,18710,0
|
|
20241206,160000,1308780330,18710,18710,18710,18710,0
|
|
20241206,155900,1308780330,18710,18710,18710,18710,0
|
|
20241206,155800,1308780330,18710,18710,18710,18710,0
|
|
20241206,155700,1308780330,18710,18710,18710,18710,0
|
|
20241206,155600,1308780330,18710,18710,18710,18710,0
|
|
20241206,155500,1308780330,18710,18710,18710,18710,0
|
|
20241206,155400,1308780330,18710,18710,18710,18710,0
|
|
20241206,155300,1308780330,18710,18710,18710,18710,0
|
|
20241206,155200,1308780330,18710,18710,18710,18710,0
|
|
20241206,155100,1308780330,18710,18710,18710,18710,0
|
|
20241206,155000,1308780330,18710,18710,18710,18710,0
|
|
20241206,154900,1308780330,18710,18710,18710,18710,0
|
|
20241206,154800,1308780330,18710,18710,18710,18710,0
|
|
20241206,154700,1308780330,18710,18710,18710,18710,0
|
|
20241206,154600,1308780330,18710,18710,18710,18710,0
|
|
20241206,154500,1308780330,18710,18710,18710,18710,0
|
|
20241206,154400,1308780330,18710,18710,18710,18710,0
|
|
20241206,154300,1308780330,18710,18710,18710,18710,0
|
|
20241206,154200,1308780330,18710,18710,18710,18710,0
|
|
20241206,154100,1308780330,18710,18710,18710,18710,0
|
|
20241206,154000,1308780330,18710,18710,18710,18710,0
|
|
20241206,153900,1308780330,18710,18710,18710,18710,0
|
|
20241206,153800,1308780330,18710,18710,18710,18710,0
|
|
20241206,153700,1308780330,18710,18710,18710,18710,1147
|
|
20241206,153600,1308780330,18710,18710,18710,18710,0
|
|
20241206,153500,1308780330,18710,18710,18710,18710,0
|
|
20241206,153400,1308780330,18710,18710,18710,18710,0
|
|
20241206,153300,1308780330,18710,18710,18710,18710,0
|
|
20241206,153200,1308780330,18710,18710,18710,18710,0
|
|
20241206,153100,1308780330,18710,18710,18710,18710,0
|
|
20241206,153000,1308780330,18710,18710,18710,18710,1147
|
|
20241206,152900,1287319960,18820,18820,18820,18820,0
|
|
20241206,152800,1287319960,18820,18820,18820,18820,0
|
|
20241206,152700,1287319960,18820,18820,18820,18820,0
|
|
20241206,152600,1287319960,18820,18820,18820,18820,0
|
|
20241206,152500,1287319960,18820,18820,18820,18820,0
|
|
20241206,152400,1287319960,18820,18820,18820,18820,0
|
|
20241206,152300,1287319960,18820,18820,18820,18820,0
|
|
20241206,152200,1287319960,18820,18820,18820,18820,0
|
|
20241206,152100,1287319960,18820,18820,18820,18820,0
|
|
20241206,152000,1287319960,18820,18820,18820,18820,0
|
|
20241206,151900,1287319960,18820,18820,18820,18710,169
|
|
20241206,151800,1284150380,18710,18710,18820,18710,295
|
|
20241206,151700,1278630720,18710,18710,18710,18710,102
|
|
20241206,151600,1276722300,18730,18730,18860,18730,5
|
|
20241206,151500,1276628520,18720,18740,18740,18720,69
|
|
20241206,151400,1275336540,18750,18790,18880,18750,63
|
|
20241206,151300,1274154470,18880,18880,18880,18880,2
|
|
20241206,151200,1274116710,18770,18770,18770,18770,0
|
|
20241206,151100,1274116710,18770,18770,18770,18770,44
|
|
20241206,151000,1273290830,18770,18770,18900,18770,163
|
|
20241206,150900,1270231020,18770,18800,18800,18770,1039
|
|
20241206,150800,1250719980,18800,18870,18870,18800,16
|
|
20241206,150700,1250418590,18900,18870,18900,18860,338
|
|
20241206,150600,1244043580,18900,18900,18900,18900,1
|
|
20241206,150500,1244024680,18910,18910,18910,18910,0
|
|
20241206,150400,1244024680,18910,18910,18910,18910,0
|
|
20241206,150300,1244024680,18910,18910,18910,18910,1
|
|
20241206,150200,1244005770,18910,18910,18910,18910,0
|
|
20241206,150100,1244005770,18910,18820,18910,18820,142
|
|
20241206,150000,1241331580,18910,18910,18910,18910,1
|
|
20241206,145900,1241312670,18900,18860,18910,18860,602
|
|
20241206,145800,1229942650,18850,18860,18860,18750,134
|
|
20241206,145700,1227419930,18750,18760,18850,18750,236
|
|
20241206,145600,1222974990,18850,18850,18850,18850,0
|
|
20241206,145500,1222974990,18850,18840,18850,18840,8
|
|
20241206,145400,1222824210,18850,18850,18850,18850,7
|
|
20241206,145300,1222692260,18750,18750,18750,18750,29
|
|
20241206,145200,1222148510,18860,18860,18860,18860,1
|
|
20241206,145100,1222129650,18760,18770,18770,18760,16
|
|
20241206,145000,1221829480,18870,18870,18870,18870,5
|
|
20241206,144900,1221735130,18880,18880,18880,18880,1
|
|
20241206,144800,1221716250,18770,18770,18770,18770,10
|
|
20241206,144700,1221528550,18770,18770,18770,18770,33
|
|
20241206,144600,1220909140,18890,18890,18890,18890,0
|
|
20241206,144500,1220909140,18890,18890,18890,18890,1
|
|
20241206,144400,1220890250,18890,18890,18890,18890,2
|
|
20241206,144300,1220852470,18770,18780,18900,18770,62
|
|
20241206,144200,1219688490,18900,18900,18900,18900,8
|
|
20241206,144100,1219537290,18780,18780,18780,18780,16
|
|
20241206,144000,1219236810,18780,18790,18790,18780,17
|
|
20241206,143900,1218917540,18910,18800,18910,18800,28
|
|
20241206,143800,1218390920,18910,18880,18910,18870,107
|
|
20241206,143700,1216371730,18900,18900,18900,18900,11
|
|
20241206,143600,1216163830,18920,18910,18920,18910,28
|
|
20241206,143500,1215634100,18910,18910,18910,18910,1
|
|
20241206,143400,1215615190,18900,18900,18900,18900,100
|
|
20241206,143300,1213725190,18930,18930,18930,18930,80
|
|
20241206,143200,1212210790,18930,18930,18930,18930,10
|
|
20241206,143100,1212021490,18930,18930,18930,18930,0
|
|
20241206,143000,1212021490,18930,18930,18930,18870,4
|
|
20241206,142900,1211945890,18930,18930,18930,18930,0
|
|
20241206,142800,1211945890,18930,18930,18930,18930,1
|
|
20241206,142700,1211926960,18920,18920,18920,18920,92
|
|
20241206,142600,1210186320,18860,18860,18860,18860,93
|
|
20241206,142500,1208432340,18920,18860,18920,18860,2501
|
|
20241206,142400,1161192950,18860,18860,18860,18860,0
|
|
20241206,142300,1161192950,18860,18860,18860,18860,5
|
|
20241206,142200,1161098650,18850,18840,18850,18840,237
|
|
20241206,142100,1156633210,18840,18840,18840,18840,1
|
|
20241206,142000,1156614370,18840,18840,18840,18840,11
|
|
20241206,141900,1156407130,18840,18840,18840,18840,1
|
|
20241206,141800,1156388290,18800,18800,18800,18800,189
|
|
20241206,141700,1152835090,18800,18800,18800,18800,0
|
|
20241206,141600,1152835090,18800,18800,18800,18800,25
|
|
20241206,141500,1152365090,18800,18780,18800,18780,48
|
|
20241206,141400,1151463630,18800,18800,18800,18800,1
|
|
20241206,141300,1151444830,18840,18840,18840,18840,0
|
|
20241206,141200,1151444830,18840,18840,18840,18840,0
|
|
20241206,141100,1151444830,18840,18840,18840,18840,1
|
|
20241206,141000,1151425990,18800,18800,18800,18800,1
|
|
20241206,140900,1151407190,18800,18840,18840,18800,6
|
|
20241206,140800,1151294190,18800,18780,18800,18780,6
|
|
20241206,140700,1151181420,18840,18840,18840,18840,0
|
|
20241206,140600,1151181420,18840,18840,18840,18840,0
|
|
20241206,140500,1151181420,18840,18840,18840,18840,1
|
|
20241206,140400,1151162580,18770,18770,18770,18770,0
|
|
20241206,140300,1151162580,18770,18770,18770,18770,36
|
|
20241206,140200,1150486860,18840,18840,18840,18840,33
|
|
20241206,140100,1149865140,18850,18850,18850,18850,7
|
|
20241206,140000,1149733190,18850,18850,18850,18850,2
|
|
20241206,135900,1149695490,18850,18850,18850,18850,0
|
|
20241206,135800,1149695490,18850,18850,18850,18850,0
|
|
20241206,135700,1149695490,18850,18850,18850,18850,0
|
|
20241206,135600,1149695490,18850,18850,18850,18850,0
|
|
20241206,135500,1149695490,18850,18770,18850,18770,3
|
|
20241206,135400,1149639020,18850,18850,18850,18850,0
|
|
20241206,135300,1149639020,18850,18810,18850,18810,181
|
|
20241206,135200,1146234370,18850,18850,18850,18850,0
|
|
20241206,135100,1146234370,18850,18850,18850,18850,1
|
|
20241206,135000,1146215520,18850,18840,18850,18840,50
|
|
20241206,134900,1145273330,18840,18840,18840,18840,0
|
|
20241206,134800,1145273330,18840,18830,18840,18830,10
|
|
20241206,134700,1145085010,18770,18840,18840,18770,2
|
|
20241206,134600,1145047400,18770,18850,18850,18770,20
|
|
20241206,134500,1144671920,18770,18770,18770,18770,10
|
|
20241206,134400,1144484220,18850,18850,18850,18850,0
|
|
20241206,134300,1144484220,18850,18850,18850,18850,0
|
|
20241206,134200,1144484220,18850,18850,18850,18850,0
|
|
20241206,134100,1144484220,18850,18850,18860,18850,17
|
|
20241206,134000,1144163710,18770,18840,18860,18770,51
|
|
20241206,133900,1143202830,18840,18780,18840,18770,31
|
|
20241206,133800,1142620880,18860,18860,18860,18860,0
|
|
20241206,133700,1142620880,18860,18790,18860,18790,11
|
|
20241206,133600,1142413690,18790,18860,18860,18780,4
|
|
20241206,133500,1142338400,18860,18860,18860,18860,0
|
|
20241206,133400,1142338400,18860,18810,18860,18810,140
|
|
20241206,133300,1139703840,18820,18820,18820,18820,0
|
|
20241206,133200,1139703840,18820,18820,18820,18820,0
|
|
20241206,133100,1139703840,18820,18820,18820,18820,1
|
|
20241206,133000,1139685020,18820,18800,18820,18800,21
|
|
20241206,132900,1139290120,18820,18820,18820,18820,0
|
|
20241206,132800,1139290120,18820,18840,18840,18730,24
|
|
20241206,132700,1138839240,18720,18720,18720,18720,10
|
|
20241206,132600,1138652040,18840,18790,18840,18730,233
|
|
20241206,132500,1134285610,18850,18740,18860,18740,71
|
|
20241206,132400,1132954000,18740,18730,18740,18730,2
|
|
20241206,132300,1132916530,18730,18780,18780,18730,132
|
|
20241206,132200,1130442700,18860,18860,18860,18860,0
|
|
20241206,132100,1130442700,18860,18860,18870,18850,55
|
|
20241206,132000,1129405580,18860,18870,18870,18860,55
|
|
20241206,131900,1128367830,18870,18870,18870,18870,1
|
|
20241206,131800,1128348960,18840,18760,18840,18760,31
|
|
20241206,131700,1127766320,18770,18880,18880,18770,9
|
|
20241206,131600,1127597100,18880,18800,18880,18800,94
|
|
20241206,131500,1125829820,18900,18800,18900,18800,11
|
|
20241206,131400,1125622110,18800,18800,18800,18800,22
|
|
20241206,131300,1125208510,18900,18900,18900,18900,0
|
|
20241206,131200,1125208510,18900,18900,18900,18900,1
|
|
20241206,131100,1125189610,18900,18900,18900,18900,101
|
|
20241206,131000,1123280710,18900,18900,18900,18900,18
|
|
20241206,130900,1122940510,18920,18920,18920,18910,7
|
|
20241206,130800,1122808080,18720,18700,18720,18700,343
|
|
20241206,130700,1116390670,18690,18690,18690,18690,3
|
|
20241206,130600,1116334600,18670,18670,18690,18670,652
|
|
20241206,130500,1104161740,18690,18670,18690,18670,3
|
|
20241206,130400,1104105710,18660,18700,18700,18660,104
|
|
20241206,130300,1102163040,18700,18700,18700,18700,0
|
|
20241206,130200,1102163040,18700,18690,18700,18690,52
|
|
20241206,130100,1101191050,18690,18720,18720,18690,41
|
|
20241206,130000,1100424590,18720,18720,18720,18710,122
|
|
20241206,125900,1098141880,18730,18760,18760,18730,312
|
|
20241206,125800,1092298050,18770,18770,18770,18770,2
|
|
20241206,125700,1092260510,18770,18760,18770,18760,12
|
|
20241206,125600,1092035370,18770,18750,18770,18750,2
|
|
20241206,125500,1091997850,18730,18760,18770,18730,839
|
|
20241206,125400,1076279190,18770,18770,18770,18770,0
|
|
20241206,125300,1076279190,18770,18770,18770,18770,2
|
|
20241206,125200,1076241650,18770,18770,18770,18770,2
|
|
20241206,125100,1076204110,18770,18770,18770,18770,7
|
|
20241206,125000,1076072720,18770,18790,18790,18770,77
|
|
20241206,124900,1074626610,18810,18810,18810,18810,5
|
|
20241206,124800,1074532560,18800,18800,18800,18790,9
|
|
20241206,124700,1074363380,18820,18820,18820,18820,4
|
|
20241206,124600,1074288100,18820,18820,18820,18800,104
|
|
20241206,124500,1072332850,18830,18880,18880,18830,10
|
|
20241206,124400,1072144150,18820,18880,18880,18820,8
|
|
20241206,124300,1071993440,18840,18840,18900,18830,12
|
|
20241206,124200,1071767060,18890,18890,18890,18820,12
|
|
20241206,124100,1071540700,18840,18860,18860,18840,6
|
|
20241206,124000,1071427610,18860,18930,18940,18860,75
|
|
20241206,123900,1070012560,18930,18860,18930,18860,310
|
|
20241206,123800,1064148480,18850,18840,18850,18830,27
|
|
20241206,123700,1063640010,18840,18840,18840,18840,4
|
|
20241206,123600,1063564650,18840,18860,18860,18840,83
|
|
20241206,123500,1062000900,18930,18870,18930,18850,7
|
|
20241206,123400,1061868680,18930,18870,18930,18850,309
|
|
20241206,123300,1056043900,18930,18850,18930,18850,4
|
|
20241206,123200,1055968420,18930,18880,18930,18860,57
|
|
20241206,123100,1054890290,18880,18890,18890,18880,271
|
|
20241206,123000,1049772100,18930,18930,18930,18930,1
|
|
20241206,122900,1049753170,18940,18880,18940,18880,6
|
|
20241206,122800,1049639590,18940,18940,18940,18940,50
|
|
20241206,122700,1048692590,18940,18940,18940,18940,1
|
|
20241206,122600,1048673650,18940,18930,18940,18930,6
|
|
20241206,122500,1048560060,18940,18940,18940,18940,0
|
|
20241206,122400,1048560060,18940,18890,18940,18890,5
|
|
20241206,122300,1048465470,18940,18940,18940,18940,1
|
|
20241206,122200,1048446530,18940,18940,18940,18940,1
|
|
20241206,122100,1048427590,18930,18940,18940,18930,53
|
|
20241206,122000,1047424290,18900,18910,18910,18900,102
|
|
20241206,121900,1045495490,18940,18940,18950,18940,205
|
|
20241206,121800,1041612760,18910,18910,18910,18910,52
|
|
20241206,121700,1040629440,18910,18910,18910,18910,1
|
|
20241206,121600,1040610530,18850,18850,18850,18850,1
|
|
20241206,121500,1040591680,18910,18910,18910,18910,0
|
|
20241206,121400,1040591680,18910,18880,18910,18880,333
|
|
20241206,121300,1034302120,18870,18870,18870,18870,412
|
|
20241206,121200,1026527680,18850,18850,18870,18850,42
|
|
20241206,121100,1025735880,18860,18860,18860,18860,100
|
|
20241206,121000,1023849880,18870,18870,18870,18870,0
|
|
20241206,120900,1023849880,18870,18860,18870,18860,606
|
|
20241206,120800,1012420660,18860,18860,18860,18860,302
|
|
20241206,120700,1006724940,18870,18840,18870,18840,304
|
|
20241206,120600,1000996480,18840,18830,18840,18830,61
|
|
20241206,120500,999847840,18840,18830,18840,18830,296
|
|
20241206,120400,994271900,18840,18800,18840,18800,8
|
|
20241206,120300,994121460,18740,18850,18850,18740,22
|
|
20241206,120200,993706870,18860,18850,18860,18850,28
|
|
20241206,120100,993179060,18860,18860,18860,18860,0
|
|
20241206,120000,993179060,18860,18760,18860,18760,26
|
|
20241206,115900,992690980,18740,18810,18810,18730,1715
|
|
20241206,115800,960527970,18870,18800,18870,18800,4
|
|
20241206,115700,960452560,18870,18870,18870,18870,100
|
|
20241206,115600,958565560,18870,18870,18870,18870,3
|
|
20241206,115500,958508950,18880,18880,18880,18880,0
|
|
20241206,115400,958508950,18880,18860,18880,18860,16
|
|
20241206,115300,958206970,18820,18820,18820,18820,1
|
|
20241206,115200,958188150,18800,18800,18800,18790,20
|
|
20241206,115100,957812220,18870,18840,18870,18800,332
|
|
20241206,115000,951563770,18850,18870,18880,18850,303
|
|
20241206,114900,945846190,18880,18870,18880,18870,11
|
|
20241206,114800,945638570,18870,18840,18870,18840,216
|
|
20241206,114700,941565470,18830,18830,18830,18830,101
|
|
20241206,114600,939663640,18840,18870,18870,18840,49
|
|
20241206,114500,938739990,18870,18880,18880,18870,6
|
|
20241206,114400,938626760,18890,18890,18890,18890,1
|
|
20241206,114300,938607870,18870,18870,18870,18870,452
|
|
20241206,114200,930078630,18830,18870,18870,18830,107
|
|
20241206,114100,928059620,18870,18870,18870,18870,1
|
|
20241206,114000,928040750,18860,18860,18860,18860,32
|
|
20241206,113900,927437230,18860,18860,18860,18860,1
|
|
20241206,113800,927418370,18850,18850,18850,18850,31
|
|
20241206,113700,926834020,18840,18840,18840,18840,457
|
|
20241206,113600,918224140,18730,18730,18730,18730,0
|
|
20241206,113500,918224140,18730,18750,18750,18730,7
|
|
20241206,113400,918092980,18860,18870,18870,18860,2
|
|
20241206,113300,918055250,18860,18850,18860,18850,310
|
|
20241206,113200,912209750,18860,18860,18860,18850,30
|
|
20241206,113100,911643960,18860,18850,18860,18850,2
|
|
20241206,113000,911606250,18860,18860,18870,18860,19
|
|
20241206,112900,911247840,18850,18840,18870,18840,206
|
|
20241206,112800,907363720,18850,18830,18850,18830,45
|
|
20241206,112700,906515770,18850,18850,18850,18850,10
|
|
20241206,112600,906327270,18850,18560,18850,18560,179
|
|
20241206,112500,902981770,18530,18840,18850,18480,636
|
|
20241206,112400,891130510,18850,18800,18850,18780,4
|
|
20241206,112300,891055290,18850,18760,18860,18760,24
|
|
20241206,112200,890604310,18870,18710,18870,18710,216
|
|
20241206,112100,886541070,18810,18770,18810,18770,62
|
|
20241206,112000,885375690,18710,18740,18760,18660,922
|
|
20241206,111900,868092590,18740,18750,18750,18700,25
|
|
20241206,111800,867624900,18630,18630,18630,18630,51
|
|
20241206,111700,866674770,18590,18590,18590,18580,119
|
|
20241206,111600,864462760,18590,18590,18590,18590,25
|
|
20241206,111500,863998010,18550,18550,18550,18550,2
|
|
20241206,111400,863960910,18590,18600,18630,18540,826
|
|
20241206,111300,848583450,18600,18600,18600,18600,1
|
|
20241206,111200,848564850,18530,18530,18530,18530,2
|
|
20241206,111100,848527790,18580,18580,18580,18580,0
|
|
20241206,111000,848527790,18580,18600,18600,18580,31
|
|
20241206,110900,847951610,18600,18530,18600,18520,31
|
|
20241206,110800,847376750,18540,18510,18560,18510,204
|
|
20241206,110700,843594290,18560,18520,18560,18440,26
|
|
20241206,110600,843112810,18520,18450,18520,18420,167
|
|
20241206,110500,840032520,18560,18560,18560,18560,2
|
|
20241206,110400,839995400,18410,18450,18560,18390,136
|
|
20241206,110300,837488290,18570,18570,18570,18570,5
|
|
20241206,110200,837395440,18570,18490,18570,18490,32
|
|
20241206,110100,836803600,18490,18490,18490,18490,6
|
|
20241206,110000,836692660,18390,18490,18490,18390,502
|
|
20241206,105900,827460380,18380,18380,18400,18380,499
|
|
20241206,105800,818286760,18490,18490,18490,18490,0
|
|
20241206,105700,818286760,18490,18480,18490,18470,197
|
|
20241206,105600,814646690,18370,18330,18370,18300,243
|
|
20241206,105500,810183950,18350,18260,18490,18260,257
|
|
20241206,105400,805447630,18370,18270,18370,18250,126
|
|
20241206,105300,803145340,18370,18340,18370,18250,466
|
|
20241206,105200,794606110,18340,18530,18530,18330,2718
|
|
20241206,105100,744405060,18580,18520,18580,18520,442
|
|
20241206,105000,736211780,18520,18540,18540,18510,607
|
|
20241206,104900,724974360,18550,18570,18580,18550,198
|
|
20241206,104800,721299960,18580,18580,18580,18580,9
|
|
20241206,104700,721132740,18580,18610,18610,18580,774
|
|
20241206,104600,706738190,18610,18640,18640,18610,565
|
|
20241206,104500,696211450,18650,18660,18660,18650,115
|
|
20241206,104400,694066620,18680,18670,18680,18670,2
|
|
20241206,104300,694029270,18670,18690,18690,18670,26
|
|
20241206,104200,693543570,18700,18740,18740,18700,212
|
|
20241206,104100,689578610,18730,18740,18760,18730,16
|
|
20241206,104000,689278740,18760,18760,18760,18740,126
|
|
20241206,103900,686915210,18760,18830,18940,18760,596
|
|
20241206,103800,675720270,18830,18790,18830,18790,232
|
|
20241206,103700,671359530,18800,18790,18800,18790,2
|
|
20241206,103600,671321940,18790,18770,18800,18770,243
|
|
20241206,103500,666760410,18790,18820,18940,18790,543
|
|
20241206,103400,656538980,18830,18780,18830,18780,23
|
|
20241206,103300,656106150,18750,18750,18750,18750,1
|
|
20241206,103200,656087400,18750,18750,18750,18750,91
|
|
20241206,103100,654381150,18750,18690,18750,18690,101
|
|
20241206,103000,652493400,18690,18680,18710,18680,43
|
|
20241206,102900,651689800,18660,18670,18710,18660,819
|
|
20241206,102800,636399010,18640,18640,18640,18640,212
|
|
20241206,102700,632447330,18640,18640,18640,18640,120
|
|
20241206,102600,630210530,18650,18690,18690,18650,111
|
|
20241206,102500,628139550,18710,18660,18710,18660,470
|
|
20241206,102400,619364350,18640,18640,18640,18640,0
|
|
20241206,102300,619364350,18640,18630,18640,18610,433
|
|
20241206,102200,611295600,18600,18600,18600,18600,810
|
|
20241206,102100,596229600,18600,18590,18600,18580,65
|
|
20241206,102000,595021450,18600,18650,18660,18600,2574
|
|
20241206,101900,547040910,18660,18680,18680,18650,601
|
|
20241206,101800,535821260,18680,18750,18750,18680,803
|
|
20241206,101700,520798680,18750,18770,18770,18750,8
|
|
20241206,101600,520648660,18780,18780,18780,18780,1
|
|
20241206,101500,520629880,18750,18780,18830,18750,213
|
|
20241206,101400,516635820,18830,18770,18830,18760,204
|
|
20241206,101300,512806400,18770,18760,18830,18760,96
|
|
20241206,101200,511002950,18770,18790,18830,18770,47
|
|
20241206,101100,510120180,18790,18790,18790,18790,228
|
|
20241206,101000,505836060,18790,18810,18810,18790,12
|
|
20241206,100900,505610560,18800,18810,18830,18800,339
|
|
20241206,100800,499232190,18830,18800,18830,18790,362
|
|
20241206,100700,492418760,18790,18750,18790,18710,305
|
|
20241206,100600,486697410,18790,18750,18790,18750,226
|
|
20241206,100500,482455400,18800,18800,18830,18750,200
|
|
20241206,100400,478695940,18800,18710,18800,18710,632
|
|
20241206,100300,466847370,18700,18740,18740,18700,1805
|
|
20241206,100200,433084230,18790,18820,18820,18790,5
|
|
20241206,100100,432990210,18870,18830,18870,18830,118
|
|
20241206,100000,430767550,18830,18830,18830,18830,28
|
|
20241206,095900,430240310,18730,18740,18740,18730,91
|
|
20241206,095800,428535570,18880,18730,18880,18730,3
|
|
20241206,095700,428479220,18900,18900,18900,18900,0
|
|
20241206,095600,428479220,18900,18900,18900,18900,20
|
|
20241206,095500,428101220,18940,18690,18940,18690,515
|
|
20241206,095400,418435290,18690,18680,18690,18670,267
|
|
20241206,095300,413446120,18690,18770,18770,18690,1180
|
|
20241206,095200,391349490,18780,18780,18790,18780,12
|
|
20241206,095100,391124070,18770,18820,18820,18760,2644
|
|
20241206,095000,341498310,18840,18870,18890,18820,253
|
|
20241206,094900,336729370,18820,18840,18890,18820,53
|
|
20241206,094800,335730270,18810,18830,18830,18810,136
|
|
20241206,094700,333172060,18840,18860,18870,18840,27
|
|
20241206,094600,332663110,18850,18850,18890,18850,325
|
|
20241206,094500,326536760,18880,18860,18880,18850,3
|
|
20241206,094400,326480170,18820,18810,18840,18810,11
|
|
20241206,094300,326273120,18800,18810,18810,18800,295
|
|
20241206,094200,320726300,18790,18770,18790,18770,219
|
|
20241206,094100,316611310,18830,18770,18830,18750,79
|
|
20241206,094000,315129700,18790,18770,18790,18770,438
|
|
20241206,093900,306901900,18760,18780,18810,18750,123
|
|
20241206,093800,304594650,18750,18770,18850,18750,250
|
|
20241206,093700,299903850,18750,18830,18850,18750,688
|
|
20241206,093600,286976340,18870,18870,18870,18840,206
|
|
20241206,093500,283093740,18870,18970,18970,18870,1353
|
|
20241206,093400,257512300,18970,18970,18980,18970,26
|
|
20241206,093300,257018980,18930,18910,18930,18910,7
|
|
20241206,093200,256886550,18900,18920,19020,18890,349
|
|
20241206,093100,250289750,18950,18900,18980,18900,284
|
|
20241206,093000,244901870,18900,18910,18930,18890,428
|
|
20241206,092900,236811330,18910,18990,18990,18900,2321
|
|
20241206,092800,192899370,18990,18990,18990,18990,1
|
|
20241206,092700,192880380,19020,19000,19020,18990,313
|
|
20241206,092600,186927600,19020,18990,19020,18960,577
|
|
20241206,092500,175964120,19000,19010,19010,18990,178
|
|
20241206,092400,172581670,19000,19000,19000,19000,0
|
|
20241206,092300,172581670,19000,19000,19010,19000,22
|
|
20241206,092200,172163640,18990,19060,19060,18990,26
|
|
20241206,092100,171669050,18980,18950,19020,18950,166
|
|
20241206,092000,168517590,18950,18950,18960,18920,225
|
|
20241206,091900,164255170,18950,18950,18950,18950,4
|
|
20241206,091800,164179370,18940,19110,19110,18900,2489
|
|
20241206,091700,116838750,19140,19140,19140,19140,0
|
|
20241206,091600,116838750,19140,19140,19250,19090,242
|
|
20241206,091500,112194900,19060,19230,19230,19060,1470
|
|
20241206,091400,84040310,19250,19200,19250,19200,152
|
|
20241206,091300,81116410,19230,19200,19230,19190,63
|
|
20241206,091200,79906500,19230,19230,19230,19220,56
|
|
20241206,091100,78829630,19210,19250,19260,19210,85
|
|
20241206,091000,77194460,19240,19440,19440,19240,118
|
|
20241206,090900,74919820,19450,19340,19450,19340,30
|
|
20241206,090800,74339070,19210,19310,19310,19210,27
|
|
20241206,090700,73817800,19310,19290,19310,19290,60
|
|
20241206,090600,72659380,19290,19240,19290,19200,436
|
|
20241206,090500,64279570,19270,19270,19270,19240,314
|
|
20241206,090400,58229880,19270,19260,19280,19260,67
|
|
20241206,090300,56938180,19350,19350,19350,19240,167
|
|
20241206,090200,53707830,19480,19480,19480,19480,0
|
|
20241206,090100,53707830,19480,19350,19490,19350,2086
|
|
20241206,090000,13275700,19340,19150,19340,19150,693
|