772 lines
40 KiB
CSV
772 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,214900,1255370440,17070,17070,17070,17070,365
|
|
20241223,214800,1255370440,17070,17070,17070,17070,0
|
|
20241223,214700,1255370440,17070,17070,17070,17070,0
|
|
20241223,214600,1255370440,17070,17070,17070,17070,0
|
|
20241223,214500,1255370440,17070,17070,17070,17070,0
|
|
20241223,214400,1255370440,17070,17070,17070,17070,0
|
|
20241223,214300,1255370440,17070,17070,17070,17070,0
|
|
20241223,214200,1255370440,17070,17070,17070,17070,0
|
|
20241223,214100,1255370440,17070,17070,17070,17070,0
|
|
20241223,214000,1255370440,17070,17070,17070,17070,0
|
|
20241223,213900,1255370440,17070,17070,17070,17070,0
|
|
20241223,213800,1255370440,17070,17070,17070,17070,0
|
|
20241223,213700,1255370440,17070,17070,17070,17070,0
|
|
20241223,213600,1255370440,17070,17070,17070,17070,0
|
|
20241223,213500,1255370440,17070,17070,17070,17070,0
|
|
20241223,213400,1255370440,17070,17070,17070,17070,0
|
|
20241223,213300,1255370440,17070,17070,17070,17070,0
|
|
20241223,213200,1255370440,17070,17070,17070,17070,0
|
|
20241223,213100,1255370440,17070,17070,17070,17070,0
|
|
20241223,213000,1255370440,17070,17070,17070,17070,0
|
|
20241223,212900,1255370440,17070,17070,17070,17070,0
|
|
20241223,212800,1255370440,17070,17070,17070,17070,0
|
|
20241223,212700,1255370440,17070,17070,17070,17070,0
|
|
20241223,212600,1255370440,17070,17070,17070,17070,0
|
|
20241223,212500,1255370440,17070,17070,17070,17070,0
|
|
20241223,212400,1255370440,17070,17070,17070,17070,0
|
|
20241223,212300,1255370440,17070,17070,17070,17070,0
|
|
20241223,212200,1255370440,17070,17070,17070,17070,0
|
|
20241223,212100,1255370440,17070,17070,17070,17070,0
|
|
20241223,212000,1255370440,17070,17070,17070,17070,0
|
|
20241223,211900,1255370440,17070,17070,17070,17070,365
|
|
20241223,211800,1255370440,17070,17070,17070,17070,0
|
|
20241223,211700,1255370440,17070,17070,17070,17070,0
|
|
20241223,211600,1255370440,17070,17070,17070,17070,0
|
|
20241223,211500,1255370440,17070,17070,17070,17070,0
|
|
20241223,211400,1255370440,17070,17070,17070,17070,0
|
|
20241223,211300,1255370440,17070,17070,17070,17070,0
|
|
20241223,211200,1255370440,17070,17070,17070,17070,0
|
|
20241223,211100,1255370440,17070,17070,17070,17070,0
|
|
20241223,211000,1255370440,17070,17070,17070,17070,0
|
|
20241223,210900,1255370440,17070,17070,17070,17070,0
|
|
20241223,210800,1255370440,17070,17070,17070,17070,0
|
|
20241223,210700,1255370440,17070,17070,17070,17070,0
|
|
20241223,210600,1255370440,17070,17070,17070,17070,0
|
|
20241223,210500,1255370440,17070,17070,17070,17070,0
|
|
20241223,210400,1255370440,17070,17070,17070,17070,0
|
|
20241223,210300,1255370440,17070,17070,17070,17070,0
|
|
20241223,210200,1255370440,17070,17070,17070,17070,0
|
|
20241223,210100,1255370440,17070,17070,17070,17070,0
|
|
20241223,210000,1255370440,17070,17070,17070,17070,0
|
|
20241223,205900,1255370440,17070,17070,17070,17070,0
|
|
20241223,205800,1255370440,17070,17070,17070,17070,0
|
|
20241223,205700,1255370440,17070,17070,17070,17070,0
|
|
20241223,205600,1255370440,17070,17070,17070,17070,0
|
|
20241223,205500,1255370440,17070,17070,17070,17070,0
|
|
20241223,205400,1255370440,17070,17070,17070,17070,0
|
|
20241223,205300,1255370440,17070,17070,17070,17070,0
|
|
20241223,205200,1255370440,17070,17070,17070,17070,0
|
|
20241223,205100,1255370440,17070,17070,17070,17070,0
|
|
20241223,205000,1255370440,17070,17070,17070,17070,0
|
|
20241223,204900,1255370440,17070,17070,17070,17070,365
|
|
20241223,204800,1255370440,17070,17070,17070,17070,0
|
|
20241223,204700,1255370440,17070,17070,17070,17070,0
|
|
20241223,204600,1255370440,17070,17070,17070,17070,0
|
|
20241223,204500,1255370440,17070,17070,17070,17070,0
|
|
20241223,204400,1255370440,17070,17070,17070,17070,0
|
|
20241223,204300,1255370440,17070,17070,17070,17070,0
|
|
20241223,204200,1255370440,17070,17070,17070,17070,0
|
|
20241223,204100,1255370440,17070,17070,17070,17070,0
|
|
20241223,204000,1255370440,17070,17070,17070,17070,0
|
|
20241223,203900,1255370440,17070,17070,17070,17070,0
|
|
20241223,203800,1255370440,17070,17070,17070,17070,0
|
|
20241223,203700,1255370440,17070,17070,17070,17070,0
|
|
20241223,203600,1255370440,17070,17070,17070,17070,0
|
|
20241223,203500,1255370440,17070,17070,17070,17070,0
|
|
20241223,203400,1255370440,17070,17070,17070,17070,0
|
|
20241223,203300,1255370440,17070,17070,17070,17070,0
|
|
20241223,203200,1255370440,17070,17070,17070,17070,0
|
|
20241223,203100,1255370440,17070,17070,17070,17070,0
|
|
20241223,203000,1255370440,17070,17070,17070,17070,0
|
|
20241223,202900,1255370440,17070,17070,17070,17070,0
|
|
20241223,202800,1255370440,17070,17070,17070,17070,0
|
|
20241223,202700,1255370440,17070,17070,17070,17070,0
|
|
20241223,202600,1255370440,17070,17070,17070,17070,0
|
|
20241223,202500,1255370440,17070,17070,17070,17070,0
|
|
20241223,202400,1255370440,17070,17070,17070,17070,0
|
|
20241223,202300,1255370440,17070,17070,17070,17070,0
|
|
20241223,202200,1255370440,17070,17070,17070,17070,0
|
|
20241223,202100,1255370440,17070,17070,17070,17070,0
|
|
20241223,202000,1255370440,17070,17070,17070,17070,0
|
|
20241223,201900,1255370440,17070,17070,17070,17070,365
|
|
20241223,201800,1255370440,17070,17070,17070,17070,0
|
|
20241223,201700,1255370440,17070,17070,17070,17070,0
|
|
20241223,201600,1255370440,17070,17070,17070,17070,0
|
|
20241223,201500,1255370440,17070,17070,17070,17070,0
|
|
20241223,201400,1255370440,17070,17070,17070,17070,0
|
|
20241223,201300,1255370440,17070,17070,17070,17070,0
|
|
20241223,201200,1255370440,17070,17070,17070,17070,0
|
|
20241223,201100,1255370440,17070,17070,17070,17070,0
|
|
20241223,201000,1255370440,17070,17070,17070,17070,0
|
|
20241223,200900,1255370440,17070,17070,17070,17070,0
|
|
20241223,200800,1255370440,17070,17070,17070,17070,0
|
|
20241223,200700,1255370440,17070,17070,17070,17070,0
|
|
20241223,200600,1255370440,17070,17070,17070,17070,0
|
|
20241223,200500,1255370440,17070,17070,17070,17070,0
|
|
20241223,200400,1255370440,17070,17070,17070,17070,0
|
|
20241223,200300,1255370440,17070,17070,17070,17070,0
|
|
20241223,200200,1255370440,17070,17070,17070,17070,0
|
|
20241223,200100,1255370440,17070,17070,17070,17070,0
|
|
20241223,200000,1255370440,17070,17070,17070,17070,0
|
|
20241223,195900,1255370440,17070,17070,17070,17070,0
|
|
20241223,195800,1255370440,17070,17070,17070,17070,0
|
|
20241223,195700,1255370440,17070,17070,17070,17070,0
|
|
20241223,195600,1255370440,17070,17070,17070,17070,0
|
|
20241223,195500,1255370440,17070,17070,17070,17070,0
|
|
20241223,195400,1255370440,17070,17070,17070,17070,0
|
|
20241223,195300,1255370440,17070,17070,17070,17070,0
|
|
20241223,195200,1255370440,17070,17070,17070,17070,0
|
|
20241223,195100,1255370440,17070,17070,17070,17070,0
|
|
20241223,195000,1255370440,17070,17070,17070,17070,0
|
|
20241223,194900,1255370440,17070,17070,17070,17070,365
|
|
20241223,194800,1255370440,17070,17070,17070,17070,0
|
|
20241223,194700,1255370440,17070,17070,17070,17070,0
|
|
20241223,194600,1255370440,17070,17070,17070,17070,0
|
|
20241223,194500,1255370440,17070,17070,17070,17070,0
|
|
20241223,194400,1255370440,17070,17070,17070,17070,0
|
|
20241223,194300,1255370440,17070,17070,17070,17070,0
|
|
20241223,194200,1255370440,17070,17070,17070,17070,0
|
|
20241223,194100,1255370440,17070,17070,17070,17070,0
|
|
20241223,194000,1255370440,17070,17070,17070,17070,0
|
|
20241223,193900,1255370440,17070,17070,17070,17070,0
|
|
20241223,193800,1255370440,17070,17070,17070,17070,0
|
|
20241223,193700,1255370440,17070,17070,17070,17070,0
|
|
20241223,193600,1255370440,17070,17070,17070,17070,0
|
|
20241223,193500,1255370440,17070,17070,17070,17070,0
|
|
20241223,193400,1255370440,17070,17070,17070,17070,0
|
|
20241223,193300,1255370440,17070,17070,17070,17070,0
|
|
20241223,193200,1255370440,17070,17070,17070,17070,0
|
|
20241223,193100,1255370440,17070,17070,17070,17070,0
|
|
20241223,193000,1255370440,17070,17070,17070,17070,0
|
|
20241223,192900,1255370440,17070,17070,17070,17070,0
|
|
20241223,192800,1255370440,17070,17070,17070,17070,0
|
|
20241223,192700,1255370440,17070,17070,17070,17070,0
|
|
20241223,192600,1255370440,17070,17070,17070,17070,0
|
|
20241223,192500,1255370440,17070,17070,17070,17070,0
|
|
20241223,192400,1255370440,17070,17070,17070,17070,0
|
|
20241223,192300,1255370440,17070,17070,17070,17070,0
|
|
20241223,192200,1255370440,17070,17070,17070,17070,0
|
|
20241223,192100,1255370440,17070,17070,17070,17070,0
|
|
20241223,192000,1255370440,17070,17070,17070,17070,0
|
|
20241223,191900,1255370440,17070,17070,17070,17070,365
|
|
20241223,191800,1255370440,17070,17070,17070,17070,0
|
|
20241223,191700,1255370440,17070,17070,17070,17070,0
|
|
20241223,191600,1255370440,17070,17070,17070,17070,0
|
|
20241223,191500,1255370440,17070,17070,17070,17070,0
|
|
20241223,191400,1255370440,17070,17070,17070,17070,0
|
|
20241223,191300,1255370440,17070,17070,17070,17070,0
|
|
20241223,191200,1255370440,17070,17070,17070,17070,0
|
|
20241223,191100,1255370440,17070,17070,17070,17070,0
|
|
20241223,191000,1255370440,17070,17070,17070,17070,0
|
|
20241223,190900,1255370440,17070,17070,17070,17070,0
|
|
20241223,190800,1255370440,17070,17070,17070,17070,0
|
|
20241223,190700,1255370440,17070,17070,17070,17070,0
|
|
20241223,190600,1255370440,17070,17070,17070,17070,0
|
|
20241223,190500,1255370440,17070,17070,17070,17070,0
|
|
20241223,190400,1255370440,17070,17070,17070,17070,0
|
|
20241223,190300,1255370440,17070,17070,17070,17070,0
|
|
20241223,190200,1255370440,17070,17070,17070,17070,0
|
|
20241223,190100,1255370440,17070,17070,17070,17070,0
|
|
20241223,190000,1255370440,17070,17070,17070,17070,0
|
|
20241223,185900,1255370440,17070,17070,17070,17070,0
|
|
20241223,185800,1255370440,17070,17070,17070,17070,0
|
|
20241223,185700,1255370440,17070,17070,17070,17070,0
|
|
20241223,185600,1255370440,17070,17070,17070,17070,0
|
|
20241223,185500,1255370440,17070,17070,17070,17070,0
|
|
20241223,185400,1255370440,17070,17070,17070,17070,0
|
|
20241223,185300,1255370440,17070,17070,17070,17070,0
|
|
20241223,185200,1255370440,17070,17070,17070,17070,0
|
|
20241223,185100,1255370440,17070,17070,17070,17070,0
|
|
20241223,185000,1255370440,17070,17070,17070,17070,0
|
|
20241223,184900,1255370440,17070,17070,17070,17070,365
|
|
20241223,184800,1255370440,17070,17070,17070,17070,0
|
|
20241223,184700,1255370440,17070,17070,17070,17070,0
|
|
20241223,184600,1255370440,17070,17070,17070,17070,0
|
|
20241223,184500,1255370440,17070,17070,17070,17070,0
|
|
20241223,184400,1255370440,17070,17070,17070,17070,0
|
|
20241223,184300,1255370440,17070,17070,17070,17070,0
|
|
20241223,184200,1255370440,17070,17070,17070,17070,0
|
|
20241223,184100,1255370440,17070,17070,17070,17070,0
|
|
20241223,184000,1255370440,17070,17070,17070,17070,0
|
|
20241223,183900,1255370440,17070,17070,17070,17070,0
|
|
20241223,183800,1255370440,17070,17070,17070,17070,0
|
|
20241223,183700,1255370440,17070,17070,17070,17070,0
|
|
20241223,183600,1255370440,17070,17070,17070,17070,0
|
|
20241223,183500,1255370440,17070,17070,17070,17070,0
|
|
20241223,183400,1255370440,17070,17070,17070,17070,0
|
|
20241223,183300,1255370440,17070,17070,17070,17070,0
|
|
20241223,183200,1255370440,17070,17070,17070,17070,0
|
|
20241223,183100,1255370440,17070,17070,17070,17070,0
|
|
20241223,183000,1255370440,17070,17070,17070,17070,0
|
|
20241223,182900,1255370440,17070,17070,17070,17070,0
|
|
20241223,182800,1255370440,17070,17070,17070,17070,0
|
|
20241223,182700,1255370440,17070,17070,17070,17070,0
|
|
20241223,182600,1255370440,17070,17070,17070,17070,0
|
|
20241223,182500,1255370440,17070,17070,17070,17070,0
|
|
20241223,182400,1255370440,17070,17070,17070,17070,0
|
|
20241223,182300,1255370440,17070,17070,17070,17070,0
|
|
20241223,182200,1255370440,17070,17070,17070,17070,0
|
|
20241223,182100,1255370440,17070,17070,17070,17070,0
|
|
20241223,182000,1255370440,17070,17070,17070,17070,0
|
|
20241223,181900,1255370440,17070,17070,17070,17070,365
|
|
20241223,181800,1255370440,17070,17070,17070,17070,0
|
|
20241223,181700,1255370440,17070,17070,17070,17070,0
|
|
20241223,181600,1255370440,17070,17070,17070,17070,0
|
|
20241223,181500,1255370440,17070,17070,17070,17070,0
|
|
20241223,181400,1255370440,17070,17070,17070,17070,0
|
|
20241223,181300,1255370440,17070,17070,17070,17070,0
|
|
20241223,181200,1255370440,17070,17070,17070,17070,0
|
|
20241223,181100,1255370440,17070,17070,17070,17070,0
|
|
20241223,181000,1255370440,17070,17070,17070,17070,0
|
|
20241223,180900,1255370440,17070,17070,17070,17070,0
|
|
20241223,180800,1255370440,17070,17070,17070,17070,0
|
|
20241223,180700,1255370440,17070,17070,17070,17070,0
|
|
20241223,180600,1255370440,17070,17070,17070,17070,0
|
|
20241223,180500,1255370440,17070,17070,17070,17070,0
|
|
20241223,180400,1255370440,17070,17070,17070,17070,0
|
|
20241223,180300,1255370440,17070,17070,17070,17070,0
|
|
20241223,180200,1255370440,17070,17070,17070,17070,0
|
|
20241223,180100,1255370440,17070,17070,17070,17070,0
|
|
20241223,180000,1255370440,17070,17070,17070,17070,0
|
|
20241223,175900,1255370440,17070,17070,17070,17070,0
|
|
20241223,175800,1255370440,17070,17070,17070,17070,0
|
|
20241223,175700,1255370440,17070,17070,17070,17070,0
|
|
20241223,175600,1255370440,17070,17070,17070,17070,0
|
|
20241223,175500,1255370440,17070,17070,17070,17070,0
|
|
20241223,175400,1255370440,17070,17070,17070,17070,0
|
|
20241223,175300,1255370440,17070,17070,17070,17070,0
|
|
20241223,175200,1255370440,17070,17070,17070,17070,0
|
|
20241223,175100,1255370440,17070,17070,17070,17070,0
|
|
20241223,175000,1255370440,17070,17070,17070,17070,0
|
|
20241223,174900,1255370440,17070,17070,17070,17070,365
|
|
20241223,174800,1255370440,17070,17070,17070,17070,0
|
|
20241223,174700,1255370440,17070,17070,17070,17070,0
|
|
20241223,174600,1255370440,17070,17070,17070,17070,0
|
|
20241223,174500,1255370440,17070,17070,17070,17070,0
|
|
20241223,174400,1255370440,17070,17070,17070,17070,0
|
|
20241223,174300,1255370440,17070,17070,17070,17070,0
|
|
20241223,174200,1255370440,17070,17070,17070,17070,0
|
|
20241223,174100,1255370440,17070,17070,17070,17070,0
|
|
20241223,174000,1255370440,17070,17070,17070,17070,0
|
|
20241223,173900,1255370440,17070,17070,17070,17070,0
|
|
20241223,173800,1255370440,17070,17070,17070,17070,0
|
|
20241223,173700,1255370440,17070,17070,17070,17070,0
|
|
20241223,173600,1255370440,17070,17070,17070,17070,0
|
|
20241223,173500,1255370440,17070,17070,17070,17070,0
|
|
20241223,173400,1255370440,17070,17070,17070,17070,0
|
|
20241223,173300,1255370440,17070,17070,17070,17070,0
|
|
20241223,173200,1255370440,17070,17070,17070,17070,0
|
|
20241223,173100,1255370440,17070,17070,17070,17070,0
|
|
20241223,173000,1255370440,17070,17070,17070,17070,0
|
|
20241223,172900,1255370440,17070,17070,17070,17070,0
|
|
20241223,172800,1255370440,17070,17070,17070,17070,0
|
|
20241223,172700,1255370440,17070,17070,17070,17070,0
|
|
20241223,172600,1255370440,17070,17070,17070,17070,0
|
|
20241223,172500,1255370440,17070,17070,17070,17070,0
|
|
20241223,172400,1255370440,17070,17070,17070,17070,0
|
|
20241223,172300,1255370440,17070,17070,17070,17070,0
|
|
20241223,172200,1255370440,17070,17070,17070,17070,0
|
|
20241223,172100,1255370440,17070,17070,17070,17070,0
|
|
20241223,172000,1255370440,17070,17070,17070,17070,0
|
|
20241223,171900,1255370440,17070,17070,17070,17070,365
|
|
20241223,171800,1255370440,17070,17070,17070,17070,0
|
|
20241223,171700,1255370440,17070,17070,17070,17070,0
|
|
20241223,171600,1255370440,17070,17070,17070,17070,0
|
|
20241223,171500,1255370440,17070,17070,17070,17070,0
|
|
20241223,171400,1255370440,17070,17070,17070,17070,0
|
|
20241223,171300,1255370440,17070,17070,17070,17070,0
|
|
20241223,171200,1255370440,17070,17070,17070,17070,0
|
|
20241223,171100,1255370440,17070,17070,17070,17070,0
|
|
20241223,171000,1255370440,17070,17070,17070,17070,0
|
|
20241223,170900,1255370440,17070,17070,17070,17070,0
|
|
20241223,170800,1255370440,17070,17070,17070,17070,0
|
|
20241223,170700,1255370440,17070,17070,17070,17070,0
|
|
20241223,170600,1255370440,17070,17070,17070,17070,0
|
|
20241223,170500,1255370440,17070,17070,17070,17070,0
|
|
20241223,170400,1255370440,17070,17070,17070,17070,0
|
|
20241223,170300,1255370440,17070,17070,17070,17070,0
|
|
20241223,170200,1255370440,17070,17070,17070,17070,0
|
|
20241223,170100,1255370440,17070,17070,17070,17070,0
|
|
20241223,170000,1255370440,17070,17070,17070,17070,0
|
|
20241223,165900,1255370440,17070,17070,17070,17070,0
|
|
20241223,165800,1255370440,17070,17070,17070,17070,0
|
|
20241223,165700,1255370440,17070,17070,17070,17070,0
|
|
20241223,165600,1255370440,17070,17070,17070,17070,0
|
|
20241223,165500,1255370440,17070,17070,17070,17070,0
|
|
20241223,165400,1255370440,17070,17070,17070,17070,0
|
|
20241223,165300,1255370440,17070,17070,17070,17070,0
|
|
20241223,165200,1255370440,17070,17070,17070,17070,0
|
|
20241223,165100,1255370440,17070,17070,17070,17070,0
|
|
20241223,165000,1255370440,17070,17070,17070,17070,0
|
|
20241223,164900,1255370440,17070,17070,17070,17070,365
|
|
20241223,164800,1255370440,17070,17070,17070,17070,0
|
|
20241223,164700,1255370440,17070,17070,17070,17070,0
|
|
20241223,164600,1255370440,17070,17070,17070,17070,0
|
|
20241223,164500,1255370440,17070,17070,17070,17070,0
|
|
20241223,164400,1255370440,17070,17070,17070,17070,0
|
|
20241223,164300,1255370440,17070,17070,17070,17070,0
|
|
20241223,164200,1255370440,17070,17070,17070,17070,0
|
|
20241223,164100,1255370440,17070,17070,17070,17070,0
|
|
20241223,164000,1255370440,17070,17070,17070,17070,0
|
|
20241223,163900,1255370440,17070,17070,17070,17070,0
|
|
20241223,163800,1255370440,17070,17070,17070,17070,0
|
|
20241223,163700,1255370440,17070,17070,17070,17070,0
|
|
20241223,163600,1255370440,17070,17070,17070,17070,0
|
|
20241223,163500,1255370440,17070,17070,17070,17070,0
|
|
20241223,163400,1255370440,17070,17070,17070,17070,0
|
|
20241223,163300,1255370440,17070,17070,17070,17070,0
|
|
20241223,163200,1255370440,17070,17070,17070,17070,0
|
|
20241223,163100,1255370440,17070,17070,17070,17070,0
|
|
20241223,163000,1255370440,17070,17070,17070,17070,0
|
|
20241223,162900,1255370440,17070,17070,17070,17070,0
|
|
20241223,162800,1255370440,17070,17070,17070,17070,0
|
|
20241223,162700,1255370440,17070,17070,17070,17070,0
|
|
20241223,162600,1255370440,17070,17070,17070,17070,0
|
|
20241223,162500,1255370440,17070,17070,17070,17070,0
|
|
20241223,162400,1255370440,17070,17070,17070,17070,0
|
|
20241223,162300,1255370440,17070,17070,17070,17070,0
|
|
20241223,162200,1255370440,17070,17070,17070,17070,0
|
|
20241223,162100,1255370440,17070,17070,17070,17070,0
|
|
20241223,162000,1255370440,17070,17070,17070,17070,0
|
|
20241223,161900,1255370440,17070,17070,17070,17070,365
|
|
20241223,161800,1255370440,17070,17070,17070,17070,0
|
|
20241223,161700,1255370440,17070,17070,17070,17070,0
|
|
20241223,161600,1255370440,17070,17070,17070,17070,0
|
|
20241223,161500,1255370440,17070,17070,17070,17070,0
|
|
20241223,161400,1255370440,17070,17070,17070,17070,0
|
|
20241223,161300,1255370440,17070,17070,17070,17070,0
|
|
20241223,161200,1255370440,17070,17070,17070,17070,0
|
|
20241223,161100,1255370440,17070,17070,17070,17070,0
|
|
20241223,161000,1255370440,17070,17070,17070,17070,0
|
|
20241223,160900,1255370440,17070,17070,17070,17070,0
|
|
20241223,160800,1255370440,17070,17070,17070,17070,0
|
|
20241223,160700,1255370440,17070,17070,17070,17070,0
|
|
20241223,160600,1255370440,17070,17070,17070,17070,0
|
|
20241223,160500,1255370440,17070,17070,17070,17070,0
|
|
20241223,160400,1255370440,17070,17070,17070,17070,0
|
|
20241223,160300,1255370440,17070,17070,17070,17070,0
|
|
20241223,160200,1255370440,17070,17070,17070,17070,0
|
|
20241223,160100,1255370440,17070,17070,17070,17070,0
|
|
20241223,160000,1255370440,17070,17070,17070,17070,0
|
|
20241223,155900,1255370440,17070,17070,17070,17070,0
|
|
20241223,155800,1255370440,17070,17070,17070,17070,0
|
|
20241223,155700,1255370440,17070,17070,17070,17070,0
|
|
20241223,155600,1255370440,17070,17070,17070,17070,0
|
|
20241223,155500,1255370440,17070,17070,17070,17070,0
|
|
20241223,155400,1255370440,17070,17070,17070,17070,0
|
|
20241223,155300,1255370440,17070,17070,17070,17070,0
|
|
20241223,155200,1255370440,17070,17070,17070,17070,0
|
|
20241223,155100,1255370440,17070,17070,17070,17070,0
|
|
20241223,155000,1255370440,17070,17070,17070,17070,0
|
|
20241223,154900,1255370440,17070,17070,17070,17070,365
|
|
20241223,154800,1255370440,17070,17070,17070,17070,0
|
|
20241223,154700,1255370440,17070,17070,17070,17070,0
|
|
20241223,154600,1255370440,17070,17070,17070,17070,0
|
|
20241223,154500,1255370440,17070,17070,17070,17070,0
|
|
20241223,154400,1255370440,17070,17070,17070,17070,0
|
|
20241223,154300,1255370440,17070,17070,17070,17070,0
|
|
20241223,154200,1255370440,17070,17070,17070,17070,0
|
|
20241223,154100,1255370440,17070,17070,17070,17070,0
|
|
20241223,154000,1255370440,17070,17070,17070,17070,0
|
|
20241223,153900,1255370440,17070,17070,17070,17070,0
|
|
20241223,153800,1255370440,17070,17070,17070,17070,0
|
|
20241223,153700,1255370440,17070,17070,17070,17070,0
|
|
20241223,153600,1255370440,17070,17070,17070,17070,0
|
|
20241223,153500,1255370440,17070,17070,17070,17070,0
|
|
20241223,153400,1255370440,17070,17070,17070,17070,0
|
|
20241223,153300,1255370440,17070,17070,17070,17070,0
|
|
20241223,153200,1255370440,17070,17070,17070,17070,0
|
|
20241223,153100,1255370440,17070,17070,17070,17070,0
|
|
20241223,153000,1255370440,17070,17070,17070,17070,365
|
|
20241223,152900,1249139890,17120,17120,17120,17120,0
|
|
20241223,152800,1249139890,17120,17120,17120,17120,0
|
|
20241223,152700,1249139890,17120,17120,17120,17120,0
|
|
20241223,152600,1249139890,17120,17120,17120,17120,0
|
|
20241223,152500,1249139890,17120,17120,17120,17120,0
|
|
20241223,152400,1249139890,17120,17120,17120,17120,0
|
|
20241223,152300,1249139890,17120,17120,17120,17120,0
|
|
20241223,152200,1249139890,17120,17120,17120,17120,0
|
|
20241223,152100,1249139890,17120,17120,17120,17120,0
|
|
20241223,152000,1249139890,17120,17120,17120,17120,0
|
|
20241223,151900,1249139890,17120,17120,17120,17070,172
|
|
20241223,151800,1246199010,17120,17090,17120,17090,232
|
|
20241223,151700,1242231220,17100,17120,17120,17100,237
|
|
20241223,151600,1238175710,17110,17110,17120,17110,186
|
|
20241223,151500,1234992810,17120,17120,17120,17120,88
|
|
20241223,151400,1233486250,17120,17120,17120,17120,121
|
|
20241223,151300,1231414730,17120,17120,17120,17120,10
|
|
20241223,151200,1231243530,17120,17130,17130,17110,249
|
|
20241223,151100,1226982690,17120,17120,17130,17100,45
|
|
20241223,151000,1226212300,17120,17120,17130,17120,777
|
|
20241223,150900,1212909700,17120,17120,17130,17120,207
|
|
20241223,150800,1209365150,17120,17060,17140,17060,712
|
|
20241223,150700,1197174300,17120,17120,17120,17110,123
|
|
20241223,150600,1195068640,17120,17090,17120,17090,60
|
|
20241223,150500,1194041610,17100,17040,17100,17030,35
|
|
20241223,150400,1193443400,17040,17030,17040,17030,3
|
|
20241223,150300,1193392300,17020,17010,17020,17010,4
|
|
20241223,150200,1193324250,17120,16990,17120,16990,1806
|
|
20241223,150100,1162600600,16980,16980,16980,16980,1
|
|
20241223,150000,1162583620,16980,16980,16980,16980,54
|
|
20241223,145900,1161666700,16980,16990,16990,16980,165
|
|
20241223,145800,1158863750,17000,17010,17010,17000,300
|
|
20241223,145700,1153762690,17020,17020,17030,17020,353
|
|
20241223,145600,1147754570,17020,17020,17020,17020,7
|
|
20241223,145500,1147635430,17020,17020,17020,17020,200
|
|
20241223,145400,1144231430,17020,17020,17020,17020,1
|
|
20241223,145300,1144214410,17060,17060,17060,17050,63
|
|
20241223,145200,1143139640,17020,17060,17060,17020,237
|
|
20241223,145100,1139096780,16990,16990,16990,16990,1
|
|
20241223,145000,1139079790,16990,16990,16990,16990,111
|
|
20241223,144900,1137193900,17000,17050,17050,17000,891
|
|
20241223,144800,1122026560,17060,17060,17060,17050,18
|
|
20241223,144700,1121719580,17060,17060,17060,17050,10
|
|
20241223,144600,1121548990,17070,17090,17090,17070,317
|
|
20241223,144500,1116136190,17100,17100,17100,17100,111
|
|
20241223,144400,1114238090,17090,17090,17090,17090,295
|
|
20241223,144300,1109196540,17090,17100,17100,17090,45
|
|
20241223,144200,1108427050,17100,17100,17120,17090,32
|
|
20241223,144100,1107879930,17100,17100,17100,17100,18
|
|
20241223,144000,1107572130,17070,17040,17070,17040,95
|
|
20241223,143900,1105950610,17050,17050,17050,17050,1
|
|
20241223,143800,1105933560,17050,17050,17050,17050,216
|
|
20241223,143700,1102250760,17050,17030,17050,17030,764
|
|
20241223,143600,1089224650,17030,17030,17030,17030,1
|
|
20241223,143500,1089207620,17070,17070,17070,17060,97
|
|
20241223,143400,1087552080,17070,17070,17070,17070,36
|
|
20241223,143300,1086937560,17020,17070,17070,17020,3
|
|
20241223,143200,1086886400,17020,17030,17030,17020,158
|
|
20241223,143100,1084196480,17030,17030,17030,17030,103
|
|
20241223,143000,1082442390,17030,17030,17030,17030,0
|
|
20241223,142900,1082442390,17030,17030,17030,17030,7
|
|
20241223,142800,1082323180,17020,17020,17020,17020,0
|
|
20241223,142700,1082323180,17020,17020,17020,17020,0
|
|
20241223,142600,1082323180,17020,17020,17020,17020,1
|
|
20241223,142500,1082306160,17100,17020,17100,17020,113
|
|
20241223,142400,1080378240,17020,17020,17020,17020,0
|
|
20241223,142300,1080378240,17020,17020,17020,17020,0
|
|
20241223,142200,1080378240,17020,17020,17020,17020,2
|
|
20241223,142100,1080344200,17010,17010,17010,17010,0
|
|
20241223,142000,1080344200,17010,17010,17010,17010,15
|
|
20241223,141900,1080089050,17010,17010,17010,17010,1
|
|
20241223,141800,1080072040,17010,17100,17100,17000,917
|
|
20241223,141700,1064406750,17100,17100,17100,17100,5
|
|
20241223,141600,1064321250,17100,17090,17100,17040,81
|
|
20241223,141500,1062936400,17040,17040,17040,17040,2
|
|
20241223,141400,1062902320,17040,17000,17040,17000,104
|
|
20241223,141300,1061134280,17000,17000,17000,17000,64
|
|
20241223,141200,1060046280,17000,17000,17000,17000,146
|
|
20241223,141100,1057564280,17000,17040,17040,17000,8
|
|
20241223,141000,1057428000,16990,16990,16990,16990,0
|
|
20241223,140900,1057428000,16990,16990,16990,16990,218
|
|
20241223,140800,1053724180,16990,16990,16990,16990,2
|
|
20241223,140700,1053690200,16990,16990,16990,16990,10
|
|
20241223,140600,1053520300,16990,16990,16990,16990,108
|
|
20241223,140500,1051685380,16990,16990,16990,16990,1
|
|
20241223,140400,1051668390,16990,16990,16990,16990,1
|
|
20241223,140300,1051651400,17050,17050,17050,17050,0
|
|
20241223,140200,1051651400,17050,17050,17050,17050,44
|
|
20241223,140100,1050901200,16990,16990,16990,16990,2
|
|
20241223,140000,1050867220,17090,17090,17090,17090,1
|
|
20241223,135900,1050850130,16980,16980,16980,16980,0
|
|
20241223,135800,1050850130,16980,16980,16980,16980,1
|
|
20241223,135700,1050833150,16990,16990,16990,16990,51
|
|
20241223,135600,1049966660,17000,17000,17000,17000,0
|
|
20241223,135500,1049966660,17000,17080,17080,16990,996
|
|
20241223,135400,1033013840,17070,17080,17080,17070,75
|
|
20241223,135300,1031733300,17080,17080,17080,17080,1
|
|
20241223,135200,1031716220,17130,17130,17130,17130,31
|
|
20241223,135100,1031185190,17060,17060,17060,17060,1
|
|
20241223,135000,1031168130,17060,17060,17060,17060,31
|
|
20241223,134900,1030639270,17060,17060,17060,17060,0
|
|
20241223,134800,1030639270,17060,17050,17060,17050,74
|
|
20241223,134700,1029376900,17060,17060,17060,17060,50
|
|
20241223,134600,1028523900,17050,17050,17110,17050,100
|
|
20241223,134500,1026813080,17040,17040,17040,17040,1
|
|
20241223,134400,1026796040,17110,17050,17110,17050,66
|
|
20241223,134300,1025667080,17050,17010,17050,17010,11
|
|
20241223,134200,1025479690,17020,17020,17020,17020,50
|
|
20241223,134100,1024628690,17020,17020,17020,17020,1
|
|
20241223,134000,1024611670,17020,17020,17020,17020,0
|
|
20241223,133900,1024611670,17020,17050,17050,17020,123
|
|
20241223,133800,1022515200,17060,17090,17090,17060,2
|
|
20241223,133700,1022481050,17050,17050,17050,17050,2
|
|
20241223,133600,1022446950,17050,17050,17050,17050,64
|
|
20241223,133500,1021355750,17110,17110,17110,17110,4
|
|
20241223,133400,1021287310,17100,17090,17100,17090,10
|
|
20241223,133300,1021116320,17110,17110,17110,17110,47
|
|
20241223,133200,1020312150,17020,17080,17110,17020,11
|
|
20241223,133100,1020124060,17110,17110,17110,17110,0
|
|
20241223,133000,1020124060,17110,17110,17110,17110,0
|
|
20241223,132900,1020124060,17110,17000,17110,17000,36
|
|
20241223,132800,1019508210,17100,17030,17100,17030,25
|
|
20241223,132700,1019081480,17020,17000,17030,17000,171
|
|
20241223,132600,1016169640,17000,17000,17000,17000,15
|
|
20241223,132500,1015914640,17010,17010,17010,17010,18
|
|
20241223,132400,1015608460,17020,17020,17020,17020,1
|
|
20241223,132300,1015591440,17030,17030,17030,17030,1
|
|
20241223,132200,1015574410,17000,17000,17000,17000,10
|
|
20241223,132100,1015404410,17000,17000,17000,17000,57
|
|
20241223,132000,1014435410,17000,17000,17000,17000,1
|
|
20241223,131900,1014418410,17000,17000,17000,17000,0
|
|
20241223,131800,1014418410,17000,17000,17000,17000,1
|
|
20241223,131700,1014401410,17000,17000,17000,17000,65
|
|
20241223,131600,1013296410,17000,16990,17000,16980,30
|
|
20241223,131500,1012786790,17000,17000,17000,17000,0
|
|
20241223,131400,1012786790,17000,17030,17030,17000,168
|
|
20241223,131300,1009930760,17000,17000,17010,17000,146
|
|
20241223,131200,1007448660,17000,17010,17010,17000,27
|
|
20241223,131100,1006989440,17010,17020,17030,17010,433
|
|
20241223,131000,999621510,17030,17030,17030,17030,0
|
|
20241223,130900,999621510,17030,17120,17120,17030,69
|
|
20241223,130800,998445540,17120,17020,17120,17020,152
|
|
20241223,130700,995853300,17020,17120,17120,17020,21
|
|
20241223,130600,995493880,17070,17070,17070,17070,55
|
|
20241223,130500,994555030,17070,17070,17070,17070,53
|
|
20241223,130400,993650320,17020,17020,17020,17020,1
|
|
20241223,130300,993633300,17020,17020,17020,17020,1
|
|
20241223,130200,993616280,17010,17020,17020,17010,183
|
|
20241223,130100,990501950,17020,17040,17060,17020,111
|
|
20241223,130000,988611580,17050,17060,17060,17050,52
|
|
20241223,125900,987724780,17050,17140,17140,17050,112
|
|
20241223,125800,985814190,17140,17120,17140,17120,356
|
|
20241223,125700,979713120,17140,17050,17140,17050,2
|
|
20241223,125600,979678930,17020,17170,17170,17020,37
|
|
20241223,125500,979043790,17170,17070,17170,17050,152
|
|
20241223,125400,976447540,17190,17170,17190,17170,90
|
|
20241223,125300,974902220,17200,17110,17200,17050,1550
|
|
20241223,125200,948343820,17110,17000,17110,17000,1150
|
|
20241223,125100,928765620,17000,17000,17000,17000,210
|
|
20241223,125000,925195620,16970,17000,17000,16970,417
|
|
20241223,124900,918113130,16970,16980,16980,16970,66
|
|
20241223,124800,916992810,17010,16980,17010,16980,1037
|
|
20241223,124700,899363870,17000,17000,17000,17000,55
|
|
20241223,124600,898428870,17010,17010,17010,17010,1
|
|
20241223,124500,898411860,17060,17060,17060,17060,64
|
|
20241223,124400,897320020,17060,17060,17060,17060,1
|
|
20241223,124300,897302960,17060,17060,17060,17060,57
|
|
20241223,124200,896330540,17060,17000,17060,17000,21
|
|
20241223,124100,895972640,17000,17000,17020,17000,99
|
|
20241223,124000,894289260,16990,16990,16990,16990,50
|
|
20241223,123900,893439760,16940,16950,16960,16940,131
|
|
20241223,123800,891219180,16950,16950,16950,16950,9
|
|
20241223,123700,891066630,16950,16960,16960,16950,98
|
|
20241223,123600,889404940,16970,16970,16970,16970,5
|
|
20241223,123500,889320090,17000,16990,17000,16970,110
|
|
20241223,123400,887451800,16980,16970,16980,16970,26
|
|
20241223,123300,887010570,16970,16940,16970,16940,6
|
|
20241223,123200,886908780,16970,16940,16970,16940,46
|
|
20241223,123100,886129510,16940,16940,16940,16940,2
|
|
20241223,123000,886095630,16940,16970,16970,16940,23
|
|
20241223,122900,885705950,16970,16940,16970,16940,255
|
|
20241223,122800,881383470,16940,16970,16970,16940,53
|
|
20241223,122700,880484510,17000,17000,17000,17000,2
|
|
20241223,122600,880450510,17020,17010,17020,17010,6
|
|
20241223,122500,880348430,17010,17020,17020,16930,156
|
|
20241223,122400,877704890,17020,17000,17020,16950,69
|
|
20241223,122300,876532220,16940,17020,17030,16940,1503
|
|
20241223,122200,850980780,17010,17010,17010,17010,10
|
|
20241223,122100,850810680,17010,17010,17010,17010,12
|
|
20241223,122000,850606560,17030,17050,17050,17010,243
|
|
20241223,121900,846468630,17060,17050,17060,17050,76
|
|
20241223,121800,845172810,17050,17040,17060,17040,56
|
|
20241223,121700,844218350,17040,17040,17040,17040,32
|
|
20241223,121600,843673070,17060,17060,17060,17020,91
|
|
20241223,121500,842122870,17060,17080,17080,17020,527
|
|
20241223,121400,833143570,17080,17080,17090,17070,758
|
|
20241223,121300,820199480,17090,17110,17210,17090,282
|
|
20241223,121200,815376710,17210,17230,17230,17110,58
|
|
20241223,121100,814379450,17230,17300,17300,17230,1040
|
|
20241223,121000,796423340,17300,17340,17340,17260,765
|
|
20241223,120900,783197150,17340,17110,17380,17110,4774
|
|
20241223,120800,700799400,17100,17110,17140,17100,651
|
|
20241223,120700,689659190,17140,17190,17250,17110,383
|
|
20241223,120600,683076760,17240,17060,17240,17060,1936
|
|
20241223,120500,649919850,17070,16780,17070,16780,4314
|
|
20241223,120400,576831850,16720,16720,16720,16720,1
|
|
20241223,120300,576815130,16720,16720,16720,16720,1
|
|
20241223,120200,576798410,16780,16780,16780,16780,27
|
|
20241223,120100,576345350,16690,16690,16690,16690,0
|
|
20241223,120000,576345350,16690,16690,16690,16690,0
|
|
20241223,115900,576345350,16690,16770,16770,16690,14
|
|
20241223,115800,576110650,16690,16690,16690,16690,10
|
|
20241223,115700,575943750,16690,16690,16690,16690,1
|
|
20241223,115600,575927060,16690,16690,16690,16690,1
|
|
20241223,115500,575910370,16690,16690,16690,16690,37
|
|
20241223,115400,575292840,16700,16700,16700,16700,151
|
|
20241223,115300,572771140,16700,16700,16710,16700,103
|
|
20241223,115200,571051030,16690,16730,16740,16600,229
|
|
20241223,115100,567235430,16740,16750,16750,16740,66
|
|
20241223,115000,566130560,16750,16750,16750,16750,7
|
|
20241223,114900,566013310,16750,16790,16810,16750,488
|
|
20241223,114800,557826600,16790,16830,16830,16790,192
|
|
20241223,114700,554600530,16850,16840,16850,16830,5
|
|
20241223,114600,554516350,16860,16860,16860,16860,11
|
|
20241223,114500,554330890,16850,16870,16870,16850,3
|
|
20241223,114400,554280300,16860,16880,16880,16860,44
|
|
20241223,114300,553538010,16880,16830,16880,16830,193
|
|
20241223,114200,550283230,16830,16830,16860,16830,113
|
|
20241223,114100,548380830,16830,16860,16870,16830,139
|
|
20241223,114000,546037000,16860,16820,16860,16800,1246
|
|
20241223,113900,525042550,16840,16780,16850,16780,1042
|
|
20241223,113800,507521950,16770,16710,16770,16630,1577
|
|
20241223,113700,481130510,16710,16680,16710,16680,500
|
|
20241223,113600,472778660,16710,16650,16710,16650,1613
|
|
20241223,113500,445855040,16640,16640,16640,16640,56
|
|
20241223,113400,444923200,16570,16590,16590,16570,2001
|
|
20241223,113300,411741190,16590,16600,16600,16590,3979
|
|
20241223,113200,345729500,16600,16600,16600,16600,2
|
|
20241223,113100,345696300,16600,16600,16600,16600,2
|
|
20241223,113000,345663100,16600,16610,16610,16600,301
|
|
20241223,112900,340665500,16610,16590,16610,16590,5
|
|
20241223,112800,340582510,16590,16590,16590,16590,5
|
|
20241223,112700,340499560,16590,16580,16590,16580,2
|
|
20241223,112600,340466390,16590,16590,16590,16590,55
|
|
20241223,112500,339553940,16610,16630,16630,16590,14
|
|
20241223,112400,339321540,16610,16610,16610,16610,11
|
|
20241223,112300,339138830,16620,16610,16620,16610,101
|
|
20241223,112200,337460220,16620,16620,16620,16620,2
|
|
20241223,112100,337426980,16630,16630,16630,16630,7
|
|
20241223,112000,337310570,16640,16660,16670,16640,4
|
|
20241223,111900,337243930,16690,16690,16690,16690,0
|
|
20241223,111800,337243930,16690,16670,16690,16670,200
|
|
20241223,111700,333908060,16680,16680,16680,16680,1
|
|
20241223,111600,333891380,16680,16680,16680,16680,30
|
|
20241223,111500,333390980,16680,16680,16680,16680,49
|
|
20241223,111400,332573660,16680,16680,16680,16680,29
|
|
20241223,111300,332089940,16680,16680,16680,16680,26
|
|
20241223,111200,331656260,16700,16670,16700,16670,669
|
|
20241223,111100,320493990,16650,16610,16650,16610,1089
|
|
20241223,111000,302404340,16570,16570,16570,16570,0
|
|
20241223,110900,302404340,16570,16570,16570,16570,1
|
|
20241223,110800,302387770,16570,16560,16570,16560,21
|
|
20241223,110700,302040000,16610,16610,16610,16610,0
|
|
20241223,110600,302040000,16610,16560,16610,16560,297
|
|
20241223,110500,297109730,16560,16560,16560,16560,1
|
|
20241223,110400,297093170,16560,16590,16590,16560,526
|
|
20241223,110300,288380020,16590,16590,16590,16590,0
|
|
20241223,110200,288380020,16590,16590,16600,16590,3
|
|
20241223,110100,288330240,16590,16590,16590,16590,1
|
|
20241223,110000,288313650,16590,16610,16610,16590,309
|
|
20241223,105900,283184260,16620,16630,16630,16620,3
|
|
20241223,105800,283134390,16670,16670,16670,16670,0
|
|
20241223,105700,283134390,16670,16670,16670,16670,20
|
|
20241223,105600,282800990,16670,16670,16670,16630,1947
|
|
20241223,105500,250350690,16640,16640,16640,16640,1
|
|
20241223,105400,250334050,16680,16670,16680,16670,265
|
|
20241223,105300,245916490,16670,16660,16670,16660,124
|
|
20241223,105200,243850420,16630,16630,16630,16630,1
|
|
20241223,105100,243833790,16660,16640,16660,16640,32
|
|
20241223,105000,243301290,16640,16630,16640,16630,67
|
|
20241223,104900,242186630,16630,16630,16630,16630,13
|
|
20241223,104800,241970440,16620,16610,16620,16610,2
|
|
20241223,104700,241937210,16620,16650,16660,16620,384
|
|
20241223,104600,235541310,16650,16650,16650,16650,34
|
|
20241223,104500,234975210,16610,16610,16610,16610,60
|
|
20241223,104400,233978610,16610,16650,16650,16610,57
|
|
20241223,104300,233031640,16660,16650,16660,16650,347
|
|
20241223,104200,227254080,16640,16630,16640,16630,101
|
|
20241223,104100,225573690,16570,16570,16570,16570,1
|
|
20241223,104000,225557120,16650,16650,16650,16650,105
|
|
20241223,103900,223808870,16640,16630,16640,16630,120
|
|
20241223,103800,221812770,16550,16550,16550,16550,0
|
|
20241223,103700,221812770,16550,16640,16640,16550,82
|
|
20241223,103600,220448470,16640,16550,16640,16550,51
|
|
20241223,103500,219600370,16640,16550,16640,16550,237
|
|
20241223,103400,215666810,16530,16530,16530,16530,6
|
|
20241223,103300,215567630,16530,16530,16530,16530,71
|
|
20241223,103200,214394000,16530,16530,16530,16530,0
|
|
20241223,103100,214394000,16530,16530,16530,16530,70
|
|
20241223,103000,213236900,16530,16580,16580,16530,12
|
|
20241223,102900,213038040,16580,16530,16580,16530,25
|
|
20241223,102800,212624540,16530,16530,16530,16530,6
|
|
20241223,102700,212525360,16530,16530,16530,16530,2
|
|
20241223,102600,212492300,16530,16530,16530,16530,0
|
|
20241223,102500,212492300,16530,16530,16530,16530,22
|
|
20241223,102400,212128640,16530,16530,16530,16530,4
|
|
20241223,102300,212062520,16530,16530,16530,16530,1
|
|
20241223,102200,212045990,16590,16590,16590,16590,0
|
|
20241223,102100,212045990,16590,16520,16590,16520,15
|
|
20241223,102000,211798050,16650,16590,16650,16590,886
|
|
20241223,101900,197079780,16500,16510,16590,16500,655
|
|
20241223,101800,186233540,16510,16520,16520,16510,102
|
|
20241223,101700,184548520,16530,16540,16540,16530,80
|
|
20241223,101600,183225340,16550,16540,16550,16540,3
|
|
20241223,101500,183175700,16540,16540,16540,16540,0
|
|
20241223,101400,183175700,16540,16540,16540,16540,25
|
|
20241223,101300,182762200,16520,16520,16520,16520,1
|
|
20241223,101200,182745680,16520,16560,16580,16520,44
|
|
20241223,101100,182017030,16550,16530,16550,16530,239
|
|
20241223,101000,178062950,16530,16530,16530,16530,2
|
|
20241223,100900,178029890,16520,16540,16550,16440,292
|
|
20241223,100800,173200070,16530,16490,16530,16490,130
|
|
20241223,100700,171053930,16480,16480,16480,16480,10
|
|
20241223,100600,170889130,16430,16430,16430,16430,1
|
|
20241223,100500,170872700,16430,16470,16480,16430,55
|
|
20241223,100400,169967490,16420,16420,16420,16420,0
|
|
20241223,100300,169967490,16420,16420,16420,16420,1
|
|
20241223,100200,169951070,16420,16420,16420,16420,1
|
|
20241223,100100,169934650,16420,16420,16420,16420,0
|
|
20241223,100000,169934650,16420,16420,16420,16420,135
|
|
20241223,095900,167717950,16410,16410,16410,16410,1
|
|
20241223,095800,167701540,16410,16410,16410,16410,1
|
|
20241223,095700,167685130,16410,16410,16410,16410,0
|
|
20241223,095600,167685130,16410,16410,16410,16410,19
|
|
20241223,095500,167373340,16400,16400,16400,16400,10
|
|
20241223,095400,167209340,16400,16400,16400,16400,70
|
|
20241223,095300,166061340,16400,16420,16420,16400,500
|
|
20241223,095200,157856400,16420,16420,16420,16420,1
|
|
20241223,095100,157839980,16420,16440,16450,16420,72
|
|
20241223,095000,156655720,16410,16410,16410,16410,50
|
|
20241223,094900,155835220,16410,16410,16410,16410,1
|
|
20241223,094800,155818810,16410,16410,16410,16410,73
|
|
20241223,094700,154620880,16410,16480,16480,16410,4
|
|
20241223,094600,154555030,16480,16480,16480,16450,36
|
|
20241223,094500,153962410,16480,16420,16480,16420,38
|
|
20241223,094400,153337850,16420,16420,16420,16400,584
|
|
20241223,094300,143750180,16480,16430,16480,16430,211
|
|
20241223,094200,140282950,16490,16440,16490,16440,152
|
|
20241223,094100,137781760,16450,16450,16450,16450,1
|
|
20241223,094000,137765310,16450,16500,16500,16450,7
|
|
20241223,093900,137650000,16550,16500,16550,16500,46
|
|
20241223,093800,136890500,16420,16420,16420,16420,0
|
|
20241223,093700,136890500,16420,16460,16530,16420,279
|
|
20241223,093600,132303220,16430,16430,16430,16430,0
|
|
20241223,093500,132303220,16430,16460,16460,16430,25
|
|
20241223,093400,131892350,16460,16440,16460,16440,72
|
|
20241223,093300,130707360,16440,16430,16440,16390,67
|
|
20241223,093200,129606440,16440,16440,16440,16440,0
|
|
20241223,093100,129606440,16440,16390,16440,16390,44
|
|
20241223,093000,128884530,16370,16360,16370,16340,61
|
|
20241223,092900,127887280,16360,16380,16380,16360,57
|
|
20241223,092800,126953760,16390,16390,16390,16390,0
|
|
20241223,092700,126953760,16390,16390,16390,16390,0
|
|
20241223,092600,126953760,16390,16390,16400,16390,127
|
|
20241223,092500,124872080,16400,16400,16400,16400,0
|
|
20241223,092400,124872080,16400,16400,16400,16400,0
|
|
20241223,092300,124872080,16400,16400,16400,16400,0
|
|
20241223,092200,124872080,16400,16460,16460,16400,130
|
|
20241223,092100,122739460,16410,16410,16410,16410,52
|
|
20241223,092000,121886140,16410,16440,16440,16410,22
|
|
20241223,091900,121524980,16470,16490,16500,16470,395
|
|
20241223,091800,115008710,16490,16490,16490,16490,10
|
|
20241223,091700,114843810,16430,16420,16490,16420,17
|
|
20241223,091600,114564260,16430,16440,16440,16430,30
|
|
20241223,091500,114071280,16450,16450,16450,16450,246
|
|
20241223,091400,110024580,16450,16550,16580,16450,542
|
|
20241223,091300,101082870,16540,16550,16570,16540,110
|
|
20241223,091200,99261820,16540,16410,16540,16400,186
|
|
20241223,091100,96195370,16480,16470,16480,16470,15
|
|
20241223,091000,95948190,16400,16480,16480,16400,328
|
|
20241223,090900,90563670,16480,16500,16500,16480,384
|
|
20241223,090800,84228270,16580,16590,16620,16580,513
|
|
20241223,090700,75710700,16600,16620,16620,16500,266
|
|
20241223,090600,71296120,16650,16570,16680,16470,671
|
|
20241223,090500,60154620,16560,16400,16560,16400,1319
|
|
20241223,090400,38397000,16480,16500,16500,16390,463
|
|
20241223,090300,30765370,16320,16440,16550,16320,621
|
|
20241223,090200,20536000,16500,16050,16500,16050,1097
|
|
20241223,090100,2633020,16240,16240,16240,16240,0
|
|
20241223,090000,2633020,16240,16230,16250,16040,140
|