712 lines
37 KiB
CSV
712 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,204900,2427542530,17020,17020,17020,17020,4400
|
|
20241227,204800,2427542530,17020,17020,17020,17020,0
|
|
20241227,204700,2427542530,17020,17020,17020,17020,0
|
|
20241227,204600,2427542530,17020,17020,17020,17020,0
|
|
20241227,204500,2427542530,17020,17020,17020,17020,0
|
|
20241227,204400,2427542530,17020,17020,17020,17020,0
|
|
20241227,204300,2427542530,17020,17020,17020,17020,0
|
|
20241227,204200,2427542530,17020,17020,17020,17020,0
|
|
20241227,204100,2427542530,17020,17020,17020,17020,0
|
|
20241227,204000,2427542530,17020,17020,17020,17020,0
|
|
20241227,203900,2427542530,17020,17020,17020,17020,0
|
|
20241227,203800,2427542530,17020,17020,17020,17020,0
|
|
20241227,203700,2427542530,17020,17020,17020,17020,0
|
|
20241227,203600,2427542530,17020,17020,17020,17020,0
|
|
20241227,203500,2427542530,17020,17020,17020,17020,0
|
|
20241227,203400,2427542530,17020,17020,17020,17020,0
|
|
20241227,203300,2427542530,17020,17020,17020,17020,0
|
|
20241227,203200,2427542530,17020,17020,17020,17020,0
|
|
20241227,203100,2427542530,17020,17020,17020,17020,0
|
|
20241227,203000,2427542530,17020,17020,17020,17020,0
|
|
20241227,202900,2427542530,17020,17020,17020,17020,0
|
|
20241227,202800,2427542530,17020,17020,17020,17020,0
|
|
20241227,202700,2427542530,17020,17020,17020,17020,0
|
|
20241227,202600,2427542530,17020,17020,17020,17020,0
|
|
20241227,202500,2427542530,17020,17020,17020,17020,0
|
|
20241227,202400,2427542530,17020,17020,17020,17020,0
|
|
20241227,202300,2427542530,17020,17020,17020,17020,0
|
|
20241227,202200,2427542530,17020,17020,17020,17020,0
|
|
20241227,202100,2427542530,17020,17020,17020,17020,0
|
|
20241227,202000,2427542530,17020,17020,17020,17020,0
|
|
20241227,201900,2427542530,17020,17020,17020,17020,4400
|
|
20241227,201800,2427542530,17020,17020,17020,17020,0
|
|
20241227,201700,2427542530,17020,17020,17020,17020,0
|
|
20241227,201600,2427542530,17020,17020,17020,17020,0
|
|
20241227,201500,2427542530,17020,17020,17020,17020,0
|
|
20241227,201400,2427542530,17020,17020,17020,17020,0
|
|
20241227,201300,2427542530,17020,17020,17020,17020,0
|
|
20241227,201200,2427542530,17020,17020,17020,17020,0
|
|
20241227,201100,2427542530,17020,17020,17020,17020,0
|
|
20241227,201000,2427542530,17020,17020,17020,17020,0
|
|
20241227,200900,2427542530,17020,17020,17020,17020,0
|
|
20241227,200800,2427542530,17020,17020,17020,17020,0
|
|
20241227,200700,2427542530,17020,17020,17020,17020,0
|
|
20241227,200600,2427542530,17020,17020,17020,17020,0
|
|
20241227,200500,2427542530,17020,17020,17020,17020,0
|
|
20241227,200400,2427542530,17020,17020,17020,17020,0
|
|
20241227,200300,2427542530,17020,17020,17020,17020,0
|
|
20241227,200200,2427542530,17020,17020,17020,17020,0
|
|
20241227,200100,2427542530,17020,17020,17020,17020,0
|
|
20241227,200000,2427542530,17020,17020,17020,17020,0
|
|
20241227,195900,2427542530,17020,17020,17020,17020,0
|
|
20241227,195800,2427542530,17020,17020,17020,17020,0
|
|
20241227,195700,2427542530,17020,17020,17020,17020,0
|
|
20241227,195600,2427542530,17020,17020,17020,17020,0
|
|
20241227,195500,2427542530,17020,17020,17020,17020,0
|
|
20241227,195400,2427542530,17020,17020,17020,17020,0
|
|
20241227,195300,2427542530,17020,17020,17020,17020,0
|
|
20241227,195200,2427542530,17020,17020,17020,17020,0
|
|
20241227,195100,2427542530,17020,17020,17020,17020,0
|
|
20241227,195000,2427542530,17020,17020,17020,17020,0
|
|
20241227,194900,2427542530,17020,17020,17020,17020,4400
|
|
20241227,194800,2427542530,17020,17020,17020,17020,0
|
|
20241227,194700,2427542530,17020,17020,17020,17020,0
|
|
20241227,194600,2427542530,17020,17020,17020,17020,0
|
|
20241227,194500,2427542530,17020,17020,17020,17020,0
|
|
20241227,194400,2427542530,17020,17020,17020,17020,0
|
|
20241227,194300,2427542530,17020,17020,17020,17020,0
|
|
20241227,194200,2427542530,17020,17020,17020,17020,0
|
|
20241227,194100,2427542530,17020,17020,17020,17020,0
|
|
20241227,194000,2427542530,17020,17020,17020,17020,0
|
|
20241227,193900,2427542530,17020,17020,17020,17020,0
|
|
20241227,193800,2427542530,17020,17020,17020,17020,0
|
|
20241227,193700,2427542530,17020,17020,17020,17020,0
|
|
20241227,193600,2427542530,17020,17020,17020,17020,0
|
|
20241227,193500,2427542530,17020,17020,17020,17020,0
|
|
20241227,193400,2427542530,17020,17020,17020,17020,0
|
|
20241227,193300,2427542530,17020,17020,17020,17020,0
|
|
20241227,193200,2427542530,17020,17020,17020,17020,0
|
|
20241227,193100,2427542530,17020,17020,17020,17020,0
|
|
20241227,193000,2427542530,17020,17020,17020,17020,0
|
|
20241227,192900,2427542530,17020,17020,17020,17020,0
|
|
20241227,192800,2427542530,17020,17020,17020,17020,0
|
|
20241227,192700,2427542530,17020,17020,17020,17020,0
|
|
20241227,192600,2427542530,17020,17020,17020,17020,0
|
|
20241227,192500,2427542530,17020,17020,17020,17020,0
|
|
20241227,192400,2427542530,17020,17020,17020,17020,0
|
|
20241227,192300,2427542530,17020,17020,17020,17020,0
|
|
20241227,192200,2427542530,17020,17020,17020,17020,0
|
|
20241227,192100,2427542530,17020,17020,17020,17020,0
|
|
20241227,192000,2427542530,17020,17020,17020,17020,0
|
|
20241227,191900,2427542530,17020,17020,17020,17020,4400
|
|
20241227,191800,2427542530,17020,17020,17020,17020,0
|
|
20241227,191700,2427542530,17020,17020,17020,17020,0
|
|
20241227,191600,2427542530,17020,17020,17020,17020,0
|
|
20241227,191500,2427542530,17020,17020,17020,17020,0
|
|
20241227,191400,2427542530,17020,17020,17020,17020,0
|
|
20241227,191300,2427542530,17020,17020,17020,17020,0
|
|
20241227,191200,2427542530,17020,17020,17020,17020,0
|
|
20241227,191100,2427542530,17020,17020,17020,17020,0
|
|
20241227,191000,2427542530,17020,17020,17020,17020,0
|
|
20241227,190900,2427542530,17020,17020,17020,17020,0
|
|
20241227,190800,2427542530,17020,17020,17020,17020,0
|
|
20241227,190700,2427542530,17020,17020,17020,17020,0
|
|
20241227,190600,2427542530,17020,17020,17020,17020,0
|
|
20241227,190500,2427542530,17020,17020,17020,17020,0
|
|
20241227,190400,2427542530,17020,17020,17020,17020,0
|
|
20241227,190300,2427542530,17020,17020,17020,17020,0
|
|
20241227,190200,2427542530,17020,17020,17020,17020,0
|
|
20241227,190100,2427542530,17020,17020,17020,17020,0
|
|
20241227,190000,2427542530,17020,17020,17020,17020,0
|
|
20241227,185900,2427542530,17020,17020,17020,17020,0
|
|
20241227,185800,2427542530,17020,17020,17020,17020,0
|
|
20241227,185700,2427542530,17020,17020,17020,17020,0
|
|
20241227,185600,2427542530,17020,17020,17020,17020,0
|
|
20241227,185500,2427542530,17020,17020,17020,17020,0
|
|
20241227,185400,2427542530,17020,17020,17020,17020,0
|
|
20241227,185300,2427542530,17020,17020,17020,17020,0
|
|
20241227,185200,2427542530,17020,17020,17020,17020,0
|
|
20241227,185100,2427542530,17020,17020,17020,17020,0
|
|
20241227,185000,2427542530,17020,17020,17020,17020,0
|
|
20241227,184900,2427542530,17020,17020,17020,17020,4400
|
|
20241227,184800,2427542530,17020,17020,17020,17020,0
|
|
20241227,184700,2427542530,17020,17020,17020,17020,0
|
|
20241227,184600,2427542530,17020,17020,17020,17020,0
|
|
20241227,184500,2427542530,17020,17020,17020,17020,0
|
|
20241227,184400,2427542530,17020,17020,17020,17020,0
|
|
20241227,184300,2427542530,17020,17020,17020,17020,0
|
|
20241227,184200,2427542530,17020,17020,17020,17020,0
|
|
20241227,184100,2427542530,17020,17020,17020,17020,0
|
|
20241227,184000,2427542530,17020,17020,17020,17020,0
|
|
20241227,183900,2427542530,17020,17020,17020,17020,0
|
|
20241227,183800,2427542530,17020,17020,17020,17020,0
|
|
20241227,183700,2427542530,17020,17020,17020,17020,0
|
|
20241227,183600,2427542530,17020,17020,17020,17020,0
|
|
20241227,183500,2427542530,17020,17020,17020,17020,0
|
|
20241227,183400,2427542530,17020,17020,17020,17020,0
|
|
20241227,183300,2427542530,17020,17020,17020,17020,0
|
|
20241227,183200,2427542530,17020,17020,17020,17020,0
|
|
20241227,183100,2427542530,17020,17020,17020,17020,0
|
|
20241227,183000,2427542530,17020,17020,17020,17020,0
|
|
20241227,182900,2427542530,17020,17020,17020,17020,0
|
|
20241227,182800,2427542530,17020,17020,17020,17020,0
|
|
20241227,182700,2427542530,17020,17020,17020,17020,0
|
|
20241227,182600,2427542530,17020,17020,17020,17020,0
|
|
20241227,182500,2427542530,17020,17020,17020,17020,0
|
|
20241227,182400,2427542530,17020,17020,17020,17020,0
|
|
20241227,182300,2427542530,17020,17020,17020,17020,0
|
|
20241227,182200,2427542530,17020,17020,17020,17020,0
|
|
20241227,182100,2427542530,17020,17020,17020,17020,0
|
|
20241227,182000,2427542530,17020,17020,17020,17020,0
|
|
20241227,181900,2427542530,17020,17020,17020,17020,4400
|
|
20241227,181800,2427542530,17020,17020,17020,17020,0
|
|
20241227,181700,2427542530,17020,17020,17020,17020,0
|
|
20241227,181600,2427542530,17020,17020,17020,17020,0
|
|
20241227,181500,2427542530,17020,17020,17020,17020,0
|
|
20241227,181400,2427542530,17020,17020,17020,17020,0
|
|
20241227,181300,2427542530,17020,17020,17020,17020,0
|
|
20241227,181200,2427542530,17020,17020,17020,17020,0
|
|
20241227,181100,2427542530,17020,17020,17020,17020,0
|
|
20241227,181000,2427542530,17020,17020,17020,17020,0
|
|
20241227,180900,2427542530,17020,17020,17020,17020,0
|
|
20241227,180800,2427542530,17020,17020,17020,17020,0
|
|
20241227,180700,2427542530,17020,17020,17020,17020,0
|
|
20241227,180600,2427542530,17020,17020,17020,17020,0
|
|
20241227,180500,2427542530,17020,17020,17020,17020,0
|
|
20241227,180400,2427542530,17020,17020,17020,17020,0
|
|
20241227,180300,2427542530,17020,17020,17020,17020,0
|
|
20241227,180200,2427542530,17020,17020,17020,17020,0
|
|
20241227,180100,2427542530,17020,17020,17020,17020,0
|
|
20241227,180000,2427542530,17020,17020,17020,17020,0
|
|
20241227,175900,2427542530,17020,17020,17020,17020,0
|
|
20241227,175800,2427542530,17020,17020,17020,17020,0
|
|
20241227,175700,2427542530,17020,17020,17020,17020,0
|
|
20241227,175600,2427542530,17020,17020,17020,17020,0
|
|
20241227,175500,2427542530,17020,17020,17020,17020,0
|
|
20241227,175400,2427542530,17020,17020,17020,17020,0
|
|
20241227,175300,2427542530,17020,17020,17020,17020,0
|
|
20241227,175200,2427542530,17020,17020,17020,17020,0
|
|
20241227,175100,2427542530,17020,17020,17020,17020,0
|
|
20241227,175000,2427542530,17020,17020,17020,17020,0
|
|
20241227,174900,2427542530,17020,17020,17020,17020,4400
|
|
20241227,174800,2427542530,17020,17020,17020,17020,0
|
|
20241227,174700,2427542530,17020,17020,17020,17020,0
|
|
20241227,174600,2427542530,17020,17020,17020,17020,0
|
|
20241227,174500,2427542530,17020,17020,17020,17020,0
|
|
20241227,174400,2427542530,17020,17020,17020,17020,0
|
|
20241227,174300,2427542530,17020,17020,17020,17020,0
|
|
20241227,174200,2427542530,17020,17020,17020,17020,0
|
|
20241227,174100,2427542530,17020,17020,17020,17020,0
|
|
20241227,174000,2427542530,17020,17020,17020,17020,0
|
|
20241227,173900,2427542530,17020,17020,17020,17020,0
|
|
20241227,173800,2427542530,17020,17020,17020,17020,0
|
|
20241227,173700,2427542530,17020,17020,17020,17020,0
|
|
20241227,173600,2427542530,17020,17020,17020,17020,0
|
|
20241227,173500,2427542530,17020,17020,17020,17020,0
|
|
20241227,173400,2427542530,17020,17020,17020,17020,0
|
|
20241227,173300,2427542530,17020,17020,17020,17020,0
|
|
20241227,173200,2427542530,17020,17020,17020,17020,0
|
|
20241227,173100,2427542530,17020,17020,17020,17020,0
|
|
20241227,173000,2427542530,17020,17020,17020,17020,0
|
|
20241227,172900,2427542530,17020,17020,17020,17020,0
|
|
20241227,172800,2427542530,17020,17020,17020,17020,0
|
|
20241227,172700,2427542530,17020,17020,17020,17020,0
|
|
20241227,172600,2427542530,17020,17020,17020,17020,0
|
|
20241227,172500,2427542530,17020,17020,17020,17020,0
|
|
20241227,172400,2427542530,17020,17020,17020,17020,0
|
|
20241227,172300,2427542530,17020,17020,17020,17020,0
|
|
20241227,172200,2427542530,17020,17020,17020,17020,0
|
|
20241227,172100,2427542530,17020,17020,17020,17020,0
|
|
20241227,172000,2427542530,17020,17020,17020,17020,0
|
|
20241227,171900,2427542530,17020,17020,17020,17020,4400
|
|
20241227,171800,2427542530,17020,17020,17020,17020,0
|
|
20241227,171700,2427542530,17020,17020,17020,17020,0
|
|
20241227,171600,2427542530,17020,17020,17020,17020,0
|
|
20241227,171500,2427542530,17020,17020,17020,17020,0
|
|
20241227,171400,2427542530,17020,17020,17020,17020,0
|
|
20241227,171300,2427542530,17020,17020,17020,17020,0
|
|
20241227,171200,2427542530,17020,17020,17020,17020,0
|
|
20241227,171100,2427542530,17020,17020,17020,17020,0
|
|
20241227,171000,2427542530,17020,17020,17020,17020,0
|
|
20241227,170900,2427542530,17020,17020,17020,17020,0
|
|
20241227,170800,2427542530,17020,17020,17020,17020,0
|
|
20241227,170700,2427542530,17020,17020,17020,17020,0
|
|
20241227,170600,2427542530,17020,17020,17020,17020,0
|
|
20241227,170500,2427542530,17020,17020,17020,17020,0
|
|
20241227,170400,2427542530,17020,17020,17020,17020,0
|
|
20241227,170300,2427542530,17020,17020,17020,17020,0
|
|
20241227,170200,2427542530,17020,17020,17020,17020,0
|
|
20241227,170100,2427542530,17020,17020,17020,17020,0
|
|
20241227,170000,2427542530,17020,17020,17020,17020,0
|
|
20241227,165900,2427542530,17020,17020,17020,17020,0
|
|
20241227,165800,2427542530,17020,17020,17020,17020,0
|
|
20241227,165700,2427542530,17020,17020,17020,17020,0
|
|
20241227,165600,2427542530,17020,17020,17020,17020,0
|
|
20241227,165500,2427542530,17020,17020,17020,17020,0
|
|
20241227,165400,2427542530,17020,17020,17020,17020,0
|
|
20241227,165300,2427542530,17020,17020,17020,17020,0
|
|
20241227,165200,2427542530,17020,17020,17020,17020,0
|
|
20241227,165100,2427542530,17020,17020,17020,17020,0
|
|
20241227,165000,2427542530,17020,17020,17020,17020,0
|
|
20241227,164900,2427542530,17020,17020,17020,17020,4400
|
|
20241227,164800,2427542530,17020,17020,17020,17020,0
|
|
20241227,164700,2427542530,17020,17020,17020,17020,0
|
|
20241227,164600,2427542530,17020,17020,17020,17020,0
|
|
20241227,164500,2427542530,17020,17020,17020,17020,0
|
|
20241227,164400,2427542530,17020,17020,17020,17020,0
|
|
20241227,164300,2427542530,17020,17020,17020,17020,0
|
|
20241227,164200,2427542530,17020,17020,17020,17020,0
|
|
20241227,164100,2427542530,17020,17020,17020,17020,0
|
|
20241227,164000,2427542530,17020,17020,17020,17020,0
|
|
20241227,163900,2427542530,17020,17020,17020,17020,0
|
|
20241227,163800,2427542530,17020,17020,17020,17020,0
|
|
20241227,163700,2427542530,17020,17020,17020,17020,0
|
|
20241227,163600,2427542530,17020,17020,17020,17020,0
|
|
20241227,163500,2427542530,17020,17020,17020,17020,0
|
|
20241227,163400,2427542530,17020,17020,17020,17020,0
|
|
20241227,163300,2427542530,17020,17020,17020,17020,0
|
|
20241227,163200,2427542530,17020,17020,17020,17020,0
|
|
20241227,163100,2427542530,17020,17020,17020,17020,0
|
|
20241227,163000,2427542530,17020,17020,17020,17020,0
|
|
20241227,162900,2427542530,17020,17020,17020,17020,0
|
|
20241227,162800,2427542530,17020,17020,17020,17020,0
|
|
20241227,162700,2427542530,17020,17020,17020,17020,0
|
|
20241227,162600,2427542530,17020,17020,17020,17020,0
|
|
20241227,162500,2427542530,17020,17020,17020,17020,0
|
|
20241227,162400,2427542530,17020,17020,17020,17020,0
|
|
20241227,162300,2427542530,17020,17020,17020,17020,0
|
|
20241227,162200,2427542530,17020,17020,17020,17020,0
|
|
20241227,162100,2427542530,17020,17020,17020,17020,0
|
|
20241227,162000,2427542530,17020,17020,17020,17020,0
|
|
20241227,161900,2427542530,17020,17020,17020,17020,4400
|
|
20241227,161800,2427542530,17020,17020,17020,17020,0
|
|
20241227,161700,2427542530,17020,17020,17020,17020,0
|
|
20241227,161600,2427542530,17020,17020,17020,17020,0
|
|
20241227,161500,2427542530,17020,17020,17020,17020,0
|
|
20241227,161400,2427542530,17020,17020,17020,17020,0
|
|
20241227,161300,2427542530,17020,17020,17020,17020,0
|
|
20241227,161200,2427542530,17020,17020,17020,17020,0
|
|
20241227,161100,2427542530,17020,17020,17020,17020,0
|
|
20241227,161000,2427542530,17020,17020,17020,17020,0
|
|
20241227,160900,2427542530,17020,17020,17020,17020,0
|
|
20241227,160800,2427542530,17020,17020,17020,17020,0
|
|
20241227,160700,2427542530,17020,17020,17020,17020,0
|
|
20241227,160600,2427542530,17020,17020,17020,17020,0
|
|
20241227,160500,2427542530,17020,17020,17020,17020,0
|
|
20241227,160400,2427542530,17020,17020,17020,17020,0
|
|
20241227,160300,2427542530,17020,17020,17020,17020,0
|
|
20241227,160200,2427542530,17020,17020,17020,17020,0
|
|
20241227,160100,2427542530,17020,17020,17020,17020,0
|
|
20241227,160000,2427542530,17020,17020,17020,17020,0
|
|
20241227,155900,2427542530,17020,17020,17020,17020,0
|
|
20241227,155800,2427542530,17020,17020,17020,17020,0
|
|
20241227,155700,2427542530,17020,17020,17020,17020,0
|
|
20241227,155600,2427542530,17020,17020,17020,17020,0
|
|
20241227,155500,2427542530,17020,17020,17020,17020,0
|
|
20241227,155400,2427542530,17020,17020,17020,17020,0
|
|
20241227,155300,2427542530,17020,17020,17020,17020,0
|
|
20241227,155200,2427542530,17020,17020,17020,17020,0
|
|
20241227,155100,2427542530,17020,17020,17020,17020,0
|
|
20241227,155000,2427542530,17020,17020,17020,17020,0
|
|
20241227,154900,2427542530,17020,17020,17020,17020,4400
|
|
20241227,154800,2427542530,17020,17020,17020,17020,0
|
|
20241227,154700,2427542530,17020,17020,17020,17020,0
|
|
20241227,154600,2427542530,17020,17020,17020,17020,0
|
|
20241227,154500,2427542530,17020,17020,17020,17020,0
|
|
20241227,154400,2427542530,17020,17020,17020,17020,0
|
|
20241227,154300,2427542530,17020,17020,17020,17020,0
|
|
20241227,154200,2427542530,17020,17020,17020,17020,0
|
|
20241227,154100,2427542530,17020,17020,17020,17020,0
|
|
20241227,154000,2427542530,17020,17020,17020,17020,0
|
|
20241227,153900,2427542530,17020,17020,17020,17020,0
|
|
20241227,153800,2427542530,17020,17020,17020,17020,0
|
|
20241227,153700,2427542530,17020,17020,17020,17020,0
|
|
20241227,153600,2427542530,17020,17020,17020,17020,0
|
|
20241227,153500,2427542530,17020,17020,17020,17020,0
|
|
20241227,153400,2427542530,17020,17020,17020,17020,0
|
|
20241227,153300,2427542530,17020,17020,17020,17020,0
|
|
20241227,153200,2427542530,17020,17020,17020,17020,0
|
|
20241227,153100,2427542530,17020,17020,17020,17020,0
|
|
20241227,153000,2427542530,17020,17020,17020,17020,4400
|
|
20241227,152900,2352654530,17020,17020,17020,17020,0
|
|
20241227,152800,2352654530,17020,17020,17020,17020,0
|
|
20241227,152700,2352654530,17020,17020,17020,17020,0
|
|
20241227,152600,2352654530,17020,17020,17020,17020,0
|
|
20241227,152500,2352654530,17020,17020,17020,17020,0
|
|
20241227,152400,2352654530,17020,17020,17020,17020,0
|
|
20241227,152300,2352654530,17020,17020,17020,17020,0
|
|
20241227,152200,2352654530,17020,17020,17020,17020,0
|
|
20241227,152100,2352654530,17020,17020,17020,17020,0
|
|
20241227,152000,2352654530,17020,17020,17020,17020,0
|
|
20241227,151900,2352654530,17020,17010,17030,17010,992
|
|
20241227,151800,2335770320,17010,17030,17030,16960,382
|
|
20241227,151700,2329289750,16980,17020,17030,16980,974
|
|
20241227,151600,2312718780,17020,16960,17020,16960,6
|
|
20241227,151500,2312616720,17030,16990,17030,16950,336
|
|
20241227,151400,2306904840,17000,17000,17000,17000,1
|
|
20241227,151300,2306887840,16940,16940,16940,16940,1
|
|
20241227,151200,2306870900,17000,17000,17000,17000,300
|
|
20241227,151100,2301770900,17000,17020,17030,17000,112
|
|
20241227,151000,2299866340,17000,16990,17000,16930,435
|
|
20241227,150900,2292471730,16930,16960,16960,16920,2019
|
|
20241227,150800,2258286430,17000,17000,17000,17000,98
|
|
20241227,150700,2256620430,17040,17040,17040,17000,8
|
|
20241227,150600,2256484350,16960,17020,17040,16950,197
|
|
20241227,150500,2253129770,17030,17030,17030,17030,4
|
|
20241227,150400,2253061650,16920,17000,17000,16920,105
|
|
20241227,150300,2251284420,16920,16910,16920,16910,151
|
|
20241227,150200,2248729510,16920,17030,17030,16900,2107
|
|
20241227,150100,2213022100,17030,17030,17030,17030,0
|
|
20241227,150000,2213022100,17030,17030,17060,17030,159
|
|
20241227,145900,2210312350,17030,16990,17030,16990,9
|
|
20241227,145800,2210159400,16990,17020,17020,16990,111
|
|
20241227,145700,2208271440,17020,17020,17020,17020,0
|
|
20241227,145600,2208271440,17020,16990,17020,16980,168
|
|
20241227,145500,2205416400,16980,16990,16990,16980,118
|
|
20241227,145400,2203412650,17030,17030,17030,17030,10
|
|
20241227,145300,2203242350,17050,17050,17050,17050,0
|
|
20241227,145200,2203242350,17050,17050,17050,17050,48
|
|
20241227,145100,2202423950,17050,16980,17050,16980,535
|
|
20241227,145000,2193307960,16980,16980,16980,16980,20
|
|
20241227,144900,2192968360,16980,16990,17050,16980,167
|
|
20241227,144800,2190128080,17060,17000,17070,16990,1068
|
|
20241227,144700,2171914460,16990,17010,17060,16990,655
|
|
20241227,144600,2160779940,17010,17060,17060,17010,51
|
|
20241227,144500,2159911890,17020,17080,17080,17020,73
|
|
20241227,144400,2158669370,17020,17080,17080,17010,269
|
|
20241227,144300,2154092440,17010,17010,17010,17010,0
|
|
20241227,144200,2154092440,17010,17030,17030,17010,65
|
|
20241227,144100,2152986150,17030,17030,17030,17030,14
|
|
20241227,144000,2152747730,17030,17030,17030,17030,0
|
|
20241227,143900,2152747730,17030,17030,17030,17030,60
|
|
20241227,143800,2151725930,17090,17090,17090,17090,0
|
|
20241227,143700,2151725930,17090,17090,17090,17090,1
|
|
20241227,143600,2151708840,17020,17020,17020,17020,3
|
|
20241227,143500,2151657780,17020,17010,17020,17010,4
|
|
20241227,143400,2151589710,17010,17010,17010,17010,7
|
|
20241227,143300,2151470640,17010,17030,17030,17010,61
|
|
20241227,143200,2150431830,17030,17050,17050,17030,3
|
|
20241227,143100,2150380720,17050,17030,17050,17030,5
|
|
20241227,143000,2150295490,17030,17030,17030,17030,0
|
|
20241227,142900,2150295490,17030,17030,17030,17010,370
|
|
20241227,142800,2143995110,17040,17060,17060,17040,244
|
|
20241227,142700,2139832700,17100,17130,17130,17070,285
|
|
20241227,142600,2134958390,17130,17130,17130,17130,5
|
|
20241227,142500,2134872740,17130,17100,17130,17100,12
|
|
20241227,142400,2134667480,17060,17060,17060,17060,235
|
|
20241227,142300,2130658380,17150,17090,17150,17090,5579
|
|
20241227,142200,2035253340,17050,17040,17050,17040,109
|
|
20241227,142100,2033394930,17020,17100,17100,17020,2
|
|
20241227,142000,2033360810,17090,17060,17090,17060,93
|
|
20241227,141900,2031772480,17010,17010,17010,17010,1
|
|
20241227,141800,2031755470,17050,17050,17050,17050,33
|
|
20241227,141700,2031192820,17050,17060,17070,17050,271
|
|
20241227,141600,2026568860,17070,17040,17080,17040,400
|
|
20241227,141500,2019746620,17050,17050,17050,17050,0
|
|
20241227,141400,2019746620,17050,17050,17050,17050,1
|
|
20241227,141300,2019729570,16920,16970,16970,16920,50
|
|
20241227,141200,2018882340,17070,17020,17070,17020,130
|
|
20241227,141100,2016669490,17020,16960,17020,16950,3780
|
|
20241227,141000,1952425100,16950,16920,16950,16900,1051
|
|
20241227,140900,1934617090,16900,16870,16900,16870,237
|
|
20241227,140800,1930612430,16870,16870,16870,16870,0
|
|
20241227,140700,1930612430,16870,16870,16870,16870,0
|
|
20241227,140600,1930612430,16870,16870,16870,16870,0
|
|
20241227,140500,1930612430,16870,16930,16930,16870,786
|
|
20241227,140400,1917352310,16860,16860,16860,16860,0
|
|
20241227,140300,1917352310,16860,16860,16860,16860,234
|
|
20241227,140200,1913407070,16860,16860,16860,16860,0
|
|
20241227,140100,1913407070,16860,16900,16900,16860,200
|
|
20241227,140000,1910029450,16940,16940,16940,16940,0
|
|
20241227,135900,1910029450,16940,16950,16950,16940,599
|
|
20241227,135800,1899876520,16950,16950,16950,16950,0
|
|
20241227,135700,1899876520,16950,16950,16950,16950,42
|
|
20241227,135600,1899164620,16950,16950,16950,16950,26
|
|
20241227,135500,1898723920,17000,16980,17000,16980,172
|
|
20241227,135400,1895800990,16970,16940,16970,16940,879
|
|
20241227,135300,1880900430,16940,16930,16950,16930,314
|
|
20241227,135200,1875581370,16900,16900,16900,16890,608
|
|
20241227,135100,1865306710,16930,16930,16930,16930,0
|
|
20241227,135000,1865306710,16930,16930,16930,16900,16
|
|
20241227,134900,1865035980,16930,16900,16930,16900,3
|
|
20241227,134800,1864985220,16900,16900,16900,16900,1
|
|
20241227,134700,1864968320,16900,16870,16900,16860,263
|
|
20241227,134600,1860529820,16860,16900,16900,16860,254
|
|
20241227,134500,1856240370,16900,16900,16900,16900,15
|
|
20241227,134400,1855986870,16900,16900,16900,16900,552
|
|
20241227,134300,1846658070,16900,16910,16910,16900,231
|
|
20241227,134200,1842752650,16900,16910,16910,16900,28
|
|
20241227,134100,1842279440,16910,16910,16910,16910,4
|
|
20241227,134000,1842211800,16910,16910,16910,16910,17
|
|
20241227,133900,1841924330,16900,16900,16900,16900,0
|
|
20241227,133800,1841924330,16900,16900,16900,16900,0
|
|
20241227,133700,1841924330,16900,16900,16900,16900,161
|
|
20241227,133600,1839203430,16900,16900,16900,16900,0
|
|
20241227,133500,1839203430,16900,16900,16900,16900,0
|
|
20241227,133400,1839203430,16900,16900,16900,16900,0
|
|
20241227,133300,1839203430,16900,16920,16920,16900,10
|
|
20241227,133200,1839034400,16940,16940,16940,16940,0
|
|
20241227,133100,1839034400,16940,16940,16940,16930,109
|
|
20241227,133000,1837188320,16940,16960,16960,16940,7
|
|
20241227,132900,1837069690,16970,16970,16970,16970,7
|
|
20241227,132800,1836950900,16940,16940,16940,16940,11
|
|
20241227,132700,1836764560,16970,16970,16970,16970,108
|
|
20241227,132600,1834931800,16980,16980,16980,16980,54
|
|
20241227,132500,1834014880,16920,16930,16930,16920,159
|
|
20241227,132400,1831323310,16930,16880,16930,16880,2125
|
|
20241227,132300,1795388800,16880,16880,16880,16880,51
|
|
20241227,132200,1794527920,16900,16900,16900,16900,0
|
|
20241227,132100,1794527920,16900,16900,16900,16900,1
|
|
20241227,132000,1794511020,16910,16910,16910,16910,100
|
|
20241227,131900,1792820020,16910,16860,16910,16860,5
|
|
20241227,131800,1792735670,16860,16860,16860,16860,32
|
|
20241227,131700,1792196150,16940,16930,16940,16930,345
|
|
20241227,131600,1786352370,16940,16940,16940,16940,1
|
|
20241227,131500,1786335430,16840,16840,16840,16840,1
|
|
20241227,131400,1786318590,16830,16830,16830,16830,0
|
|
20241227,131300,1786318590,16830,16830,16830,16830,18
|
|
20241227,131200,1786015650,17090,16830,17090,16830,1243
|
|
20241227,131100,1764944830,16840,16780,16840,16780,303
|
|
20241227,131000,1759856280,16780,16790,16790,16780,127
|
|
20241227,130900,1757725040,16790,16790,16790,16790,1573
|
|
20241227,130800,1731314370,16800,16800,16800,16800,18
|
|
20241227,130700,1731011970,16800,16800,16800,16800,227
|
|
20241227,130600,1727198370,16800,16810,16810,16800,101
|
|
20241227,130500,1725501560,16810,16810,16810,16810,91
|
|
20241227,130400,1723971850,16820,16820,16820,16820,143
|
|
20241227,130300,1721566590,16830,16830,16830,16830,31
|
|
20241227,130200,1721044860,16830,16830,16830,16830,0
|
|
20241227,130100,1721044860,16830,16830,16830,16830,1
|
|
20241227,130000,1721028030,16830,16850,16850,16830,24
|
|
20241227,125900,1720624010,16830,16860,16860,16830,386
|
|
20241227,125800,1714122800,16860,16860,16860,16860,3
|
|
20241227,125700,1714072220,16830,16910,16910,16830,8
|
|
20241227,125600,1713937500,16820,16820,16820,16820,30
|
|
20241227,125500,1713432900,16820,16850,16910,16820,41
|
|
20241227,125400,1712740310,16850,16820,16850,16820,97
|
|
20241227,125300,1711108530,16820,16850,16850,16820,8
|
|
20241227,125200,1710973940,16850,16850,16860,16810,273
|
|
20241227,125100,1706382080,16860,16860,16860,16860,18
|
|
20241227,125000,1706078600,16920,16930,16930,16920,403
|
|
20241227,124900,1699257630,16930,16960,16960,16930,125
|
|
20241227,124800,1697140480,16960,16930,16960,16930,241
|
|
20241227,124700,1693054330,16950,16950,16950,16950,50
|
|
20241227,124600,1692206830,16950,16920,16950,16910,39
|
|
20241227,124500,1691546950,16910,16910,16910,16910,34
|
|
20241227,124400,1690972010,16900,16870,16900,16860,88
|
|
20241227,124300,1689485980,16910,16900,16910,16900,201
|
|
20241227,124200,1686088730,16860,16900,16900,16860,55
|
|
20241227,124100,1685159430,16910,16880,16910,16860,315
|
|
20241227,124000,1679842180,16860,16860,16860,16860,6
|
|
20241227,123900,1679741020,16860,16910,16920,16860,89
|
|
20241227,123800,1678238820,16860,16870,16910,16860,187
|
|
20241227,123700,1675081800,16910,16870,16910,16870,106
|
|
20241227,123600,1673289580,16900,16920,16920,16900,40
|
|
20241227,123500,1672613300,16920,16900,16920,16900,164
|
|
20241227,123400,1669841420,17000,16890,17000,16820,1762
|
|
20241227,123300,1639917680,16900,16880,16900,16880,186
|
|
20241227,123200,1636775720,16800,16870,16880,16800,48
|
|
20241227,123100,1635966280,16790,16790,16790,16790,0
|
|
20241227,123000,1635966280,16790,16800,16840,16790,145
|
|
20241227,122900,1633528130,16790,16790,16790,16790,300
|
|
20241227,122800,1628491130,16790,16780,16830,16780,357
|
|
20241227,122700,1622498450,16780,16750,16780,16750,121
|
|
20241227,122600,1620471070,16750,16800,16820,16750,522
|
|
20241227,122500,1611694530,16820,16730,16820,16730,497
|
|
20241227,122400,1603343590,16780,16750,16780,16750,300
|
|
20241227,122300,1598313300,16750,16670,16750,16670,317
|
|
20241227,122200,1593009460,16670,16640,16670,16640,179
|
|
20241227,122100,1590027390,16600,16600,16600,16600,5
|
|
20241227,122000,1589944390,16650,16650,16650,16650,100
|
|
20241227,121900,1588279390,16600,16600,16600,16600,6
|
|
20241227,121800,1588179790,16610,16610,16610,16610,554
|
|
20241227,121700,1578977850,16610,16610,16610,16610,6
|
|
20241227,121600,1578878190,16650,16650,16650,16650,207
|
|
20241227,121500,1575431640,16610,16610,16610,16610,65
|
|
20241227,121400,1574351990,16610,16610,16610,16610,23
|
|
20241227,121300,1573969960,16610,16610,16610,16610,4
|
|
20241227,121200,1573903520,16610,16620,16620,16610,513
|
|
20241227,121100,1565382570,16620,16620,16620,16620,5
|
|
20241227,121000,1565299470,16620,16620,16620,16620,35
|
|
20241227,120900,1564717770,16620,16630,16630,16620,348
|
|
20241227,120800,1558933900,16650,16650,16650,16640,422
|
|
20241227,120700,1551908710,16650,16650,16650,16650,7
|
|
20241227,120600,1551792160,16650,16680,16690,16650,462
|
|
20241227,120500,1544091140,16680,16690,16690,16680,144
|
|
20241227,120400,1541689110,16680,16680,16680,16680,1
|
|
20241227,120300,1541672430,16700,16680,16700,16680,16
|
|
20241227,120200,1541405350,16730,16730,16730,16680,12
|
|
20241227,120100,1541205090,16680,16730,16730,16680,9
|
|
20241227,120000,1541054900,16680,16680,16680,16680,0
|
|
20241227,115900,1541054900,16680,16690,16690,16680,137
|
|
20241227,115800,1538769620,16750,16680,16750,16680,29
|
|
20241227,115700,1538285830,16680,16700,16750,16680,131
|
|
20241227,115600,1536097810,16690,16660,16690,16660,121
|
|
20241227,115500,1534080560,16640,16640,16640,16640,0
|
|
20241227,115400,1534080560,16640,16680,16680,16640,9
|
|
20241227,115300,1533930600,16680,16680,16680,16680,1
|
|
20241227,115200,1533913920,16680,16660,16680,16640,173
|
|
20241227,115100,1531033840,16650,16640,16650,16640,47
|
|
20241227,115000,1530251730,16640,16640,16640,16640,5
|
|
20241227,114900,1530168530,16680,16680,16680,16680,0
|
|
20241227,114800,1530168530,16680,16610,16680,16610,12
|
|
20241227,114700,1529969140,16670,16620,16670,16620,785
|
|
20241227,114600,1516890840,16620,16620,16670,16620,13
|
|
20241227,114500,1516674730,16620,16620,16620,16620,3
|
|
20241227,114400,1516624870,16620,16620,16620,16620,64
|
|
20241227,114300,1515561190,16680,16630,16680,16630,2
|
|
20241227,114200,1515527880,16690,16620,16690,16620,4
|
|
20241227,114100,1515461330,16650,16650,16650,16650,118
|
|
20241227,114000,1513496630,16630,16630,16630,16600,318
|
|
20241227,113900,1508208530,16630,16630,16630,16630,0
|
|
20241227,113800,1508208530,16630,16630,16630,16630,17
|
|
20241227,113700,1507925820,16670,16650,16670,16650,90
|
|
20241227,113600,1506426980,16590,16600,16630,16590,560
|
|
20241227,113500,1497128550,16600,16590,16600,16590,252
|
|
20241227,113400,1492945400,16590,16600,16600,16580,7
|
|
20241227,113300,1492829300,16580,16580,16580,16580,0
|
|
20241227,113200,1492829300,16580,16590,16630,16580,347
|
|
20241227,113100,1487065890,16600,16620,16620,16600,53
|
|
20241227,113000,1486185550,16620,16630,16630,16620,186
|
|
20241227,112900,1483092430,16650,16590,16650,16590,101
|
|
20241227,112800,1481413140,16580,16580,16580,16580,0
|
|
20241227,112700,1481413140,16580,16520,16580,16520,213
|
|
20241227,112600,1477884170,16580,16550,16590,16510,470
|
|
20241227,112500,1470114190,16590,16610,16610,16590,648
|
|
20241227,112400,1459360960,16620,16660,16660,16620,36
|
|
20241227,112300,1458762560,16610,16610,16610,16510,696
|
|
20241227,112200,1447226360,16610,16620,16620,16590,328
|
|
20241227,112100,1441780450,16610,16690,16690,16610,198
|
|
20241227,112000,1438488280,16690,16700,16700,16650,21
|
|
20241227,111900,1438138240,16700,16700,16700,16630,36
|
|
20241227,111800,1437538610,16700,16700,16700,16700,32
|
|
20241227,111700,1437004210,16700,16760,16760,16630,78
|
|
20241227,111600,1435700570,16770,16770,16770,16770,13
|
|
20241227,111500,1435482560,16770,16680,16770,16680,106
|
|
20241227,111400,1433709000,16780,16780,16780,16780,0
|
|
20241227,111300,1433709000,16780,16660,16780,16660,192
|
|
20241227,111200,1430495200,16660,16600,16660,16600,800
|
|
20241227,111100,1417213400,16600,16610,16660,16600,1551
|
|
20241227,111000,1391428260,16610,16650,16650,16610,684
|
|
20241227,110900,1380050100,16650,16660,16660,16650,511
|
|
20241227,110800,1371536930,16660,16660,16780,16660,280
|
|
20241227,110700,1366869480,16660,16650,16820,16650,1104
|
|
20241227,110600,1348480440,16700,16660,16700,16650,955
|
|
20241227,110500,1332560220,16670,16680,16680,16670,220
|
|
20241227,110400,1328890650,16700,16720,16790,16700,1573
|
|
20241227,110300,1302612570,16710,16730,16730,16710,597
|
|
20241227,110200,1292625590,16730,16760,16760,16730,1426
|
|
20241227,110100,1268742320,16760,16780,16790,16760,298
|
|
20241227,110000,1263739310,16760,16790,16790,16750,19
|
|
20241227,105900,1263420580,16790,16800,16810,16790,318
|
|
20241227,105800,1258079420,16850,16800,16850,16800,398
|
|
20241227,105700,1251384460,16830,16790,16830,16790,37
|
|
20241227,105600,1250762000,16790,16780,16790,16750,18
|
|
20241227,105500,1250460030,16780,16750,16780,16750,117
|
|
20241227,105400,1248499650,16750,16760,16770,16750,162
|
|
20241227,105300,1245784610,16780,16770,16780,16770,6
|
|
20241227,105200,1245683980,16760,16760,16760,16750,229
|
|
20241227,105100,1241846120,16760,16770,16770,16760,193
|
|
20241227,105000,1238610620,16790,16790,16790,16790,8
|
|
20241227,104900,1238476300,16800,16790,16800,16790,28
|
|
20241227,104800,1238006040,16790,16750,16790,16750,90
|
|
20241227,104700,1236497260,16750,16760,16760,16750,438
|
|
20241227,104600,1229158380,16810,16760,16810,16760,27
|
|
20241227,104500,1228705760,16830,16760,16830,16760,434
|
|
20241227,104400,1221424710,16760,16840,16840,16750,821
|
|
20241227,104300,1207657840,16840,16840,16840,16840,1
|
|
20241227,104200,1207641000,16840,16810,16840,16790,732
|
|
20241227,104100,1195342490,16860,16840,16860,16840,39
|
|
20241227,104000,1194685440,16840,16800,16850,16790,277
|
|
20241227,103900,1190032520,16850,16790,16850,16790,30
|
|
20241227,103800,1189527800,16780,16800,16800,16780,476
|
|
20241227,103700,1181532700,16800,16820,16820,16800,269
|
|
20241227,103600,1177010460,16850,16850,16850,16810,9
|
|
20241227,103500,1176858930,16800,16830,16860,16800,1283
|
|
20241227,103400,1155297430,16830,16830,16860,16820,377
|
|
20241227,103300,1148954280,16820,16860,16860,16820,440
|
|
20241227,103200,1141544300,16930,16940,16940,16840,190
|
|
20241227,103100,1138342410,16950,16900,16950,16860,340
|
|
20241227,103000,1132602200,16980,16890,16980,16880,250
|
|
20241227,102900,1128381750,16980,16880,16980,16880,108
|
|
20241227,102800,1126558610,17050,16870,17050,16860,718
|
|
20241227,102700,1114376890,16850,16870,16880,16840,822
|
|
20241227,102600,1100524950,16880,16940,16940,16880,25
|
|
20241227,102500,1100102870,16880,16990,16990,16880,2905
|
|
20241227,102400,1050876970,16990,17030,17030,16990,384
|
|
20241227,102300,1044347560,17060,17070,17070,17040,77
|
|
20241227,102200,1043035160,17080,17080,17080,17080,0
|
|
20241227,102100,1043035160,17080,17070,17100,17070,255
|
|
20241227,102000,1038678350,17070,17070,17070,17070,1
|
|
20241227,101900,1038661280,17080,17030,17080,17030,482
|
|
20241227,101800,1030444590,17040,17040,17040,17040,7
|
|
20241227,101700,1030325310,17070,17070,17070,17050,6
|
|
20241227,101600,1030222910,17070,17050,17080,17050,223
|
|
20241227,101500,1026419570,17100,17100,17100,17100,1
|
|
20241227,101400,1026402470,17050,17050,17050,17050,1
|
|
20241227,101300,1026385420,17050,17090,17110,17050,132
|
|
20241227,101200,1024127540,17100,17100,17100,17100,15
|
|
20241227,101100,1023871040,17100,17100,17100,17100,15
|
|
20241227,101000,1023614540,17150,17150,17150,17150,20
|
|
20241227,100900,1023271540,17150,17150,17150,17150,323
|
|
20241227,100800,1017732090,17190,17100,17190,17100,103
|
|
20241227,100700,1015961790,17090,17090,17090,17090,600
|
|
20241227,100600,1005707790,17090,17030,17090,17030,52
|
|
20241227,100500,1004822050,17030,17030,17030,17030,1
|
|
20241227,100400,1004805020,17020,17020,17020,17020,122
|
|
20241227,100300,1002728580,17020,17020,17020,17020,0
|
|
20241227,100200,1002728580,17020,17020,17020,17020,0
|
|
20241227,100100,1002728580,17020,17020,17020,17020,30
|
|
20241227,100000,1002217980,17020,17030,17090,17020,174
|
|
20241227,095900,999246320,17000,17020,17020,17000,117
|
|
20241227,095800,997255530,17020,17010,17020,17010,84
|
|
20241227,095700,995826440,17020,17030,17030,17020,2
|
|
20241227,095600,995792390,17020,17000,17020,17000,195
|
|
20241227,095500,992474700,17010,17010,17010,16990,412
|
|
20241227,095400,985472450,17050,17050,17050,17050,1501
|
|
20241227,095300,959880400,17050,17000,17050,17000,175
|
|
20241227,095200,956904980,17000,17000,17000,17000,330
|
|
20241227,095100,951294980,16990,17000,17000,16980,14
|
|
20241227,095000,951057120,17000,17010,17020,17000,3482
|
|
20241227,094900,891861030,17000,17050,17050,17000,1862
|
|
20241227,094800,860164540,17050,17130,17130,17050,1966
|
|
20241227,094700,826547110,17140,17150,17150,17140,311
|
|
20241227,094600,821213470,17150,17180,17190,17150,222
|
|
20241227,094500,817399110,17190,17160,17190,17160,301
|
|
20241227,094400,812233920,17160,17170,17200,17160,137
|
|
20241227,094300,809879350,17170,17170,17170,17170,30
|
|
20241227,094200,809364250,17200,17160,17200,17160,240
|
|
20241227,094100,805238940,17160,17180,17180,17150,74
|
|
20241227,094000,803969390,17180,17180,17180,17180,10
|
|
20241227,093900,803797590,17160,17170,17170,17120,1375
|
|
20241227,093800,780223130,17200,17200,17230,17200,1125
|
|
20241227,093700,760859370,17200,17230,17270,17200,221
|
|
20241227,093600,757050800,17230,17270,17270,17220,556
|
|
20241227,093500,747474740,17250,17320,17400,17250,1209
|
|
20241227,093400,726519470,17330,17140,17330,17130,6496
|
|
20241227,093300,614380780,17140,17080,17140,17070,1790
|
|
20241227,093200,583776890,17090,17060,17090,17060,485
|
|
20241227,093100,575495080,17060,17110,17110,17050,128
|
|
20241227,093000,573311500,17050,17040,17050,17000,84
|
|
20241227,092900,571881010,17030,17040,17050,17030,100
|
|
20241227,092800,570176740,16960,17050,17050,16960,67
|
|
20241227,092700,569038800,16950,17120,17130,16950,520
|
|
20241227,092600,560185660,17110,17010,17110,17000,489
|
|
20241227,092500,551838780,16940,16990,17040,16940,684
|
|
20241227,092400,540207500,16940,17000,17000,16940,1028
|
|
20241227,092300,522788380,17000,17000,17000,17000,258
|
|
20241227,092200,518402380,17000,17040,17040,17000,311
|
|
20241227,092100,513115180,17040,17000,17130,16990,803
|
|
20241227,092000,499461590,17140,16990,17150,16990,479
|
|
20241227,091900,491269680,16990,16900,16990,16900,440
|
|
20241227,091800,483816460,16900,16920,16920,16900,118
|
|
20241227,091700,481820000,16920,16850,16920,16840,62
|
|
20241227,091600,480775500,16850,16850,16850,16840,261
|
|
20241227,091500,476378160,16850,16870,16880,16840,1208
|
|
20241227,091400,456017380,16880,16990,16990,16880,754
|
|
20241227,091300,443267940,16990,16930,16990,16890,1025
|
|
20241227,091200,425935930,16910,17060,17060,16910,1071
|
|
20241227,091100,407783060,17060,17200,17200,17060,1672
|
|
20241227,091000,379155210,17200,17160,17260,17140,1023
|
|
20241227,090900,361559360,17160,17200,17240,17150,3249
|
|
20241227,090800,305624030,17180,17080,17250,17080,4671
|
|
20241227,090700,225494130,17080,17030,17090,17020,738
|
|
20241227,090600,212905770,17030,17020,17030,16920,1295
|
|
20241227,090500,190854620,17030,17010,17030,16900,1207
|
|
20241227,090400,170349860,17030,17000,17030,16990,817
|
|
20241227,090300,156459790,16870,17070,17080,16870,167
|
|
20241227,090200,153623850,17130,16860,17130,16860,5960
|
|
20241227,090100,52037800,16800,16880,16900,16800,1275
|
|
20241227,090000,30501550,16900,16730,16900,16730,1810
|