769 lines
40 KiB
CSV
769 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,214600,1074823350,17350,17350,17350,17350,1786
|
|
20241224,214500,1074823350,17350,17350,17350,17350,0
|
|
20241224,214400,1074823350,17350,17350,17350,17350,0
|
|
20241224,214300,1074823350,17350,17350,17350,17350,0
|
|
20241224,214200,1074823350,17350,17350,17350,17350,0
|
|
20241224,214100,1074823350,17350,17350,17350,17350,0
|
|
20241224,214000,1074823350,17350,17350,17350,17350,0
|
|
20241224,213900,1074823350,17350,17350,17350,17350,0
|
|
20241224,213800,1074823350,17350,17350,17350,17350,0
|
|
20241224,213700,1074823350,17350,17350,17350,17350,0
|
|
20241224,213600,1074823350,17350,17350,17350,17350,0
|
|
20241224,213500,1074823350,17350,17350,17350,17350,0
|
|
20241224,213400,1074823350,17350,17350,17350,17350,0
|
|
20241224,213300,1074823350,17350,17350,17350,17350,0
|
|
20241224,213200,1074823350,17350,17350,17350,17350,0
|
|
20241224,213100,1074823350,17350,17350,17350,17350,0
|
|
20241224,213000,1074823350,17350,17350,17350,17350,0
|
|
20241224,212900,1074823350,17350,17350,17350,17350,0
|
|
20241224,212800,1074823350,17350,17350,17350,17350,0
|
|
20241224,212700,1074823350,17350,17350,17350,17350,0
|
|
20241224,212600,1074823350,17350,17350,17350,17350,0
|
|
20241224,212500,1074823350,17350,17350,17350,17350,0
|
|
20241224,212400,1074823350,17350,17350,17350,17350,0
|
|
20241224,212300,1074823350,17350,17350,17350,17350,0
|
|
20241224,212200,1074823350,17350,17350,17350,17350,0
|
|
20241224,212100,1074823350,17350,17350,17350,17350,0
|
|
20241224,212000,1074823350,17350,17350,17350,17350,0
|
|
20241224,211900,1074823350,17350,17350,17350,17350,0
|
|
20241224,211800,1074823350,17350,17350,17350,17350,0
|
|
20241224,211700,1074823350,17350,17350,17350,17350,0
|
|
20241224,211600,1074823350,17350,17350,17350,17350,1786
|
|
20241224,211500,1074823350,17350,17350,17350,17350,0
|
|
20241224,211400,1074823350,17350,17350,17350,17350,0
|
|
20241224,211300,1074823350,17350,17350,17350,17350,0
|
|
20241224,211200,1074823350,17350,17350,17350,17350,0
|
|
20241224,211100,1074823350,17350,17350,17350,17350,0
|
|
20241224,211000,1074823350,17350,17350,17350,17350,0
|
|
20241224,210900,1074823350,17350,17350,17350,17350,0
|
|
20241224,210800,1074823350,17350,17350,17350,17350,0
|
|
20241224,210700,1074823350,17350,17350,17350,17350,0
|
|
20241224,210600,1074823350,17350,17350,17350,17350,0
|
|
20241224,210500,1074823350,17350,17350,17350,17350,0
|
|
20241224,210400,1074823350,17350,17350,17350,17350,0
|
|
20241224,210300,1074823350,17350,17350,17350,17350,0
|
|
20241224,210200,1074823350,17350,17350,17350,17350,0
|
|
20241224,210100,1074823350,17350,17350,17350,17350,0
|
|
20241224,210000,1074823350,17350,17350,17350,17350,0
|
|
20241224,205900,1074823350,17350,17350,17350,17350,0
|
|
20241224,205800,1074823350,17350,17350,17350,17350,0
|
|
20241224,205700,1074823350,17350,17350,17350,17350,0
|
|
20241224,205600,1074823350,17350,17350,17350,17350,0
|
|
20241224,205500,1074823350,17350,17350,17350,17350,0
|
|
20241224,205400,1074823350,17350,17350,17350,17350,0
|
|
20241224,205300,1074823350,17350,17350,17350,17350,0
|
|
20241224,205200,1074823350,17350,17350,17350,17350,0
|
|
20241224,205100,1074823350,17350,17350,17350,17350,0
|
|
20241224,205000,1074823350,17350,17350,17350,17350,0
|
|
20241224,204900,1074823350,17350,17350,17350,17350,0
|
|
20241224,204800,1074823350,17350,17350,17350,17350,0
|
|
20241224,204700,1074823350,17350,17350,17350,17350,0
|
|
20241224,204600,1074823350,17350,17350,17350,17350,1786
|
|
20241224,204500,1074823350,17350,17350,17350,17350,0
|
|
20241224,204400,1074823350,17350,17350,17350,17350,0
|
|
20241224,204300,1074823350,17350,17350,17350,17350,0
|
|
20241224,204200,1074823350,17350,17350,17350,17350,0
|
|
20241224,204100,1074823350,17350,17350,17350,17350,0
|
|
20241224,204000,1074823350,17350,17350,17350,17350,0
|
|
20241224,203900,1074823350,17350,17350,17350,17350,0
|
|
20241224,203800,1074823350,17350,17350,17350,17350,0
|
|
20241224,203700,1074823350,17350,17350,17350,17350,0
|
|
20241224,203600,1074823350,17350,17350,17350,17350,0
|
|
20241224,203500,1074823350,17350,17350,17350,17350,0
|
|
20241224,203400,1074823350,17350,17350,17350,17350,0
|
|
20241224,203300,1074823350,17350,17350,17350,17350,0
|
|
20241224,203200,1074823350,17350,17350,17350,17350,0
|
|
20241224,203100,1074823350,17350,17350,17350,17350,0
|
|
20241224,203000,1074823350,17350,17350,17350,17350,0
|
|
20241224,202900,1074823350,17350,17350,17350,17350,0
|
|
20241224,202800,1074823350,17350,17350,17350,17350,0
|
|
20241224,202700,1074823350,17350,17350,17350,17350,0
|
|
20241224,202600,1074823350,17350,17350,17350,17350,0
|
|
20241224,202500,1074823350,17350,17350,17350,17350,0
|
|
20241224,202400,1074823350,17350,17350,17350,17350,0
|
|
20241224,202300,1074823350,17350,17350,17350,17350,0
|
|
20241224,202200,1074823350,17350,17350,17350,17350,0
|
|
20241224,202100,1074823350,17350,17350,17350,17350,0
|
|
20241224,202000,1074823350,17350,17350,17350,17350,0
|
|
20241224,201900,1074823350,17350,17350,17350,17350,0
|
|
20241224,201800,1074823350,17350,17350,17350,17350,0
|
|
20241224,201700,1074823350,17350,17350,17350,17350,0
|
|
20241224,201600,1074823350,17350,17350,17350,17350,1786
|
|
20241224,201500,1074823350,17350,17350,17350,17350,0
|
|
20241224,201400,1074823350,17350,17350,17350,17350,0
|
|
20241224,201300,1074823350,17350,17350,17350,17350,0
|
|
20241224,201200,1074823350,17350,17350,17350,17350,0
|
|
20241224,201100,1074823350,17350,17350,17350,17350,0
|
|
20241224,201000,1074823350,17350,17350,17350,17350,0
|
|
20241224,200900,1074823350,17350,17350,17350,17350,0
|
|
20241224,200800,1074823350,17350,17350,17350,17350,0
|
|
20241224,200700,1074823350,17350,17350,17350,17350,0
|
|
20241224,200600,1074823350,17350,17350,17350,17350,0
|
|
20241224,200500,1074823350,17350,17350,17350,17350,0
|
|
20241224,200400,1074823350,17350,17350,17350,17350,0
|
|
20241224,200300,1074823350,17350,17350,17350,17350,0
|
|
20241224,200200,1074823350,17350,17350,17350,17350,0
|
|
20241224,200100,1074823350,17350,17350,17350,17350,0
|
|
20241224,200000,1074823350,17350,17350,17350,17350,0
|
|
20241224,195900,1074823350,17350,17350,17350,17350,0
|
|
20241224,195800,1074823350,17350,17350,17350,17350,0
|
|
20241224,195700,1074823350,17350,17350,17350,17350,0
|
|
20241224,195600,1074823350,17350,17350,17350,17350,0
|
|
20241224,195500,1074823350,17350,17350,17350,17350,0
|
|
20241224,195400,1074823350,17350,17350,17350,17350,0
|
|
20241224,195300,1074823350,17350,17350,17350,17350,0
|
|
20241224,195200,1074823350,17350,17350,17350,17350,0
|
|
20241224,195100,1074823350,17350,17350,17350,17350,0
|
|
20241224,195000,1074823350,17350,17350,17350,17350,0
|
|
20241224,194900,1074823350,17350,17350,17350,17350,0
|
|
20241224,194800,1074823350,17350,17350,17350,17350,0
|
|
20241224,194700,1074823350,17350,17350,17350,17350,0
|
|
20241224,194600,1074823350,17350,17350,17350,17350,1786
|
|
20241224,194500,1074823350,17350,17350,17350,17350,0
|
|
20241224,194400,1074823350,17350,17350,17350,17350,0
|
|
20241224,194300,1074823350,17350,17350,17350,17350,0
|
|
20241224,194200,1074823350,17350,17350,17350,17350,0
|
|
20241224,194100,1074823350,17350,17350,17350,17350,0
|
|
20241224,194000,1074823350,17350,17350,17350,17350,0
|
|
20241224,193900,1074823350,17350,17350,17350,17350,0
|
|
20241224,193800,1074823350,17350,17350,17350,17350,0
|
|
20241224,193700,1074823350,17350,17350,17350,17350,0
|
|
20241224,193600,1074823350,17350,17350,17350,17350,0
|
|
20241224,193500,1074823350,17350,17350,17350,17350,0
|
|
20241224,193400,1074823350,17350,17350,17350,17350,0
|
|
20241224,193300,1074823350,17350,17350,17350,17350,0
|
|
20241224,193200,1074823350,17350,17350,17350,17350,0
|
|
20241224,193100,1074823350,17350,17350,17350,17350,0
|
|
20241224,193000,1074823350,17350,17350,17350,17350,0
|
|
20241224,192900,1074823350,17350,17350,17350,17350,0
|
|
20241224,192800,1074823350,17350,17350,17350,17350,0
|
|
20241224,192700,1074823350,17350,17350,17350,17350,0
|
|
20241224,192600,1074823350,17350,17350,17350,17350,0
|
|
20241224,192500,1074823350,17350,17350,17350,17350,0
|
|
20241224,192400,1074823350,17350,17350,17350,17350,0
|
|
20241224,192300,1074823350,17350,17350,17350,17350,0
|
|
20241224,192200,1074823350,17350,17350,17350,17350,0
|
|
20241224,192100,1074823350,17350,17350,17350,17350,0
|
|
20241224,192000,1074823350,17350,17350,17350,17350,0
|
|
20241224,191900,1074823350,17350,17350,17350,17350,0
|
|
20241224,191800,1074823350,17350,17350,17350,17350,0
|
|
20241224,191700,1074823350,17350,17350,17350,17350,0
|
|
20241224,191600,1074823350,17350,17350,17350,17350,1786
|
|
20241224,191500,1074823350,17350,17350,17350,17350,0
|
|
20241224,191400,1074823350,17350,17350,17350,17350,0
|
|
20241224,191300,1074823350,17350,17350,17350,17350,0
|
|
20241224,191200,1074823350,17350,17350,17350,17350,0
|
|
20241224,191100,1074823350,17350,17350,17350,17350,0
|
|
20241224,191000,1074823350,17350,17350,17350,17350,0
|
|
20241224,190900,1074823350,17350,17350,17350,17350,0
|
|
20241224,190800,1074823350,17350,17350,17350,17350,0
|
|
20241224,190700,1074823350,17350,17350,17350,17350,0
|
|
20241224,190600,1074823350,17350,17350,17350,17350,0
|
|
20241224,190500,1074823350,17350,17350,17350,17350,0
|
|
20241224,190400,1074823350,17350,17350,17350,17350,0
|
|
20241224,190300,1074823350,17350,17350,17350,17350,0
|
|
20241224,190200,1074823350,17350,17350,17350,17350,0
|
|
20241224,190100,1074823350,17350,17350,17350,17350,0
|
|
20241224,190000,1074823350,17350,17350,17350,17350,0
|
|
20241224,185900,1074823350,17350,17350,17350,17350,0
|
|
20241224,185800,1074823350,17350,17350,17350,17350,0
|
|
20241224,185700,1074823350,17350,17350,17350,17350,0
|
|
20241224,185600,1074823350,17350,17350,17350,17350,0
|
|
20241224,185500,1074823350,17350,17350,17350,17350,0
|
|
20241224,185400,1074823350,17350,17350,17350,17350,0
|
|
20241224,185300,1074823350,17350,17350,17350,17350,0
|
|
20241224,185200,1074823350,17350,17350,17350,17350,0
|
|
20241224,185100,1074823350,17350,17350,17350,17350,0
|
|
20241224,185000,1074823350,17350,17350,17350,17350,0
|
|
20241224,184900,1074823350,17350,17350,17350,17350,0
|
|
20241224,184800,1074823350,17350,17350,17350,17350,0
|
|
20241224,184700,1074823350,17350,17350,17350,17350,0
|
|
20241224,184600,1074823350,17350,17350,17350,17350,1786
|
|
20241224,184500,1074823350,17350,17350,17350,17350,0
|
|
20241224,184400,1074823350,17350,17350,17350,17350,0
|
|
20241224,184300,1074823350,17350,17350,17350,17350,0
|
|
20241224,184200,1074823350,17350,17350,17350,17350,0
|
|
20241224,184100,1074823350,17350,17350,17350,17350,0
|
|
20241224,184000,1074823350,17350,17350,17350,17350,0
|
|
20241224,183900,1074823350,17350,17350,17350,17350,0
|
|
20241224,183800,1074823350,17350,17350,17350,17350,0
|
|
20241224,183700,1074823350,17350,17350,17350,17350,0
|
|
20241224,183600,1074823350,17350,17350,17350,17350,0
|
|
20241224,183500,1074823350,17350,17350,17350,17350,0
|
|
20241224,183400,1074823350,17350,17350,17350,17350,0
|
|
20241224,183300,1074823350,17350,17350,17350,17350,0
|
|
20241224,183200,1074823350,17350,17350,17350,17350,0
|
|
20241224,183100,1074823350,17350,17350,17350,17350,0
|
|
20241224,183000,1074823350,17350,17350,17350,17350,0
|
|
20241224,182900,1074823350,17350,17350,17350,17350,0
|
|
20241224,182800,1074823350,17350,17350,17350,17350,0
|
|
20241224,182700,1074823350,17350,17350,17350,17350,0
|
|
20241224,182600,1074823350,17350,17350,17350,17350,0
|
|
20241224,182500,1074823350,17350,17350,17350,17350,0
|
|
20241224,182400,1074823350,17350,17350,17350,17350,0
|
|
20241224,182300,1074823350,17350,17350,17350,17350,0
|
|
20241224,182200,1074823350,17350,17350,17350,17350,0
|
|
20241224,182100,1074823350,17350,17350,17350,17350,0
|
|
20241224,182000,1074823350,17350,17350,17350,17350,0
|
|
20241224,181900,1074823350,17350,17350,17350,17350,0
|
|
20241224,181800,1074823350,17350,17350,17350,17350,0
|
|
20241224,181700,1074823350,17350,17350,17350,17350,0
|
|
20241224,181600,1074823350,17350,17350,17350,17350,1786
|
|
20241224,181500,1074823350,17350,17350,17350,17350,0
|
|
20241224,181400,1074823350,17350,17350,17350,17350,0
|
|
20241224,181300,1074823350,17350,17350,17350,17350,0
|
|
20241224,181200,1074823350,17350,17350,17350,17350,0
|
|
20241224,181100,1074823350,17350,17350,17350,17350,0
|
|
20241224,181000,1074823350,17350,17350,17350,17350,0
|
|
20241224,180900,1074823350,17350,17350,17350,17350,0
|
|
20241224,180800,1074823350,17350,17350,17350,17350,0
|
|
20241224,180700,1074823350,17350,17350,17350,17350,0
|
|
20241224,180600,1074823350,17350,17350,17350,17350,0
|
|
20241224,180500,1074823350,17350,17350,17350,17350,0
|
|
20241224,180400,1074823350,17350,17350,17350,17350,0
|
|
20241224,180300,1074823350,17350,17350,17350,17350,0
|
|
20241224,180200,1074823350,17350,17350,17350,17350,0
|
|
20241224,180100,1074823350,17350,17350,17350,17350,0
|
|
20241224,180000,1074823350,17350,17350,17350,17350,0
|
|
20241224,175900,1074823350,17350,17350,17350,17350,0
|
|
20241224,175800,1074823350,17350,17350,17350,17350,0
|
|
20241224,175700,1074823350,17350,17350,17350,17350,0
|
|
20241224,175600,1074823350,17350,17350,17350,17350,0
|
|
20241224,175500,1074823350,17350,17350,17350,17350,0
|
|
20241224,175400,1074823350,17350,17350,17350,17350,0
|
|
20241224,175300,1074823350,17350,17350,17350,17350,0
|
|
20241224,175200,1074823350,17350,17350,17350,17350,0
|
|
20241224,175100,1074823350,17350,17350,17350,17350,0
|
|
20241224,175000,1074823350,17350,17350,17350,17350,0
|
|
20241224,174900,1074823350,17350,17350,17350,17350,0
|
|
20241224,174800,1074823350,17350,17350,17350,17350,0
|
|
20241224,174700,1074823350,17350,17350,17350,17350,0
|
|
20241224,174600,1074823350,17350,17350,17350,17350,1786
|
|
20241224,174500,1074823350,17350,17350,17350,17350,0
|
|
20241224,174400,1074823350,17350,17350,17350,17350,0
|
|
20241224,174300,1074823350,17350,17350,17350,17350,0
|
|
20241224,174200,1074823350,17350,17350,17350,17350,0
|
|
20241224,174100,1074823350,17350,17350,17350,17350,0
|
|
20241224,174000,1074823350,17350,17350,17350,17350,0
|
|
20241224,173900,1074823350,17350,17350,17350,17350,0
|
|
20241224,173800,1074823350,17350,17350,17350,17350,0
|
|
20241224,173700,1074823350,17350,17350,17350,17350,0
|
|
20241224,173600,1074823350,17350,17350,17350,17350,0
|
|
20241224,173500,1074823350,17350,17350,17350,17350,0
|
|
20241224,173400,1074823350,17350,17350,17350,17350,0
|
|
20241224,173300,1074823350,17350,17350,17350,17350,0
|
|
20241224,173200,1074823350,17350,17350,17350,17350,0
|
|
20241224,173100,1074823350,17350,17350,17350,17350,0
|
|
20241224,173000,1074823350,17350,17350,17350,17350,0
|
|
20241224,172900,1074823350,17350,17350,17350,17350,0
|
|
20241224,172800,1074823350,17350,17350,17350,17350,0
|
|
20241224,172700,1074823350,17350,17350,17350,17350,0
|
|
20241224,172600,1074823350,17350,17350,17350,17350,0
|
|
20241224,172500,1074823350,17350,17350,17350,17350,0
|
|
20241224,172400,1074823350,17350,17350,17350,17350,0
|
|
20241224,172300,1074823350,17350,17350,17350,17350,0
|
|
20241224,172200,1074823350,17350,17350,17350,17350,0
|
|
20241224,172100,1074823350,17350,17350,17350,17350,0
|
|
20241224,172000,1074823350,17350,17350,17350,17350,0
|
|
20241224,171900,1074823350,17350,17350,17350,17350,0
|
|
20241224,171800,1074823350,17350,17350,17350,17350,0
|
|
20241224,171700,1074823350,17350,17350,17350,17350,0
|
|
20241224,171600,1074823350,17350,17350,17350,17350,1786
|
|
20241224,171500,1074823350,17350,17350,17350,17350,0
|
|
20241224,171400,1074823350,17350,17350,17350,17350,0
|
|
20241224,171300,1074823350,17350,17350,17350,17350,0
|
|
20241224,171200,1074823350,17350,17350,17350,17350,0
|
|
20241224,171100,1074823350,17350,17350,17350,17350,0
|
|
20241224,171000,1074823350,17350,17350,17350,17350,0
|
|
20241224,170900,1074823350,17350,17350,17350,17350,0
|
|
20241224,170800,1074823350,17350,17350,17350,17350,0
|
|
20241224,170700,1074823350,17350,17350,17350,17350,0
|
|
20241224,170600,1074823350,17350,17350,17350,17350,0
|
|
20241224,170500,1074823350,17350,17350,17350,17350,0
|
|
20241224,170400,1074823350,17350,17350,17350,17350,0
|
|
20241224,170300,1074823350,17350,17350,17350,17350,0
|
|
20241224,170200,1074823350,17350,17350,17350,17350,0
|
|
20241224,170100,1074823350,17350,17350,17350,17350,0
|
|
20241224,170000,1074823350,17350,17350,17350,17350,0
|
|
20241224,165900,1074823350,17350,17350,17350,17350,0
|
|
20241224,165800,1074823350,17350,17350,17350,17350,0
|
|
20241224,165700,1074823350,17350,17350,17350,17350,0
|
|
20241224,165600,1074823350,17350,17350,17350,17350,0
|
|
20241224,165500,1074823350,17350,17350,17350,17350,0
|
|
20241224,165400,1074823350,17350,17350,17350,17350,0
|
|
20241224,165300,1074823350,17350,17350,17350,17350,0
|
|
20241224,165200,1074823350,17350,17350,17350,17350,0
|
|
20241224,165100,1074823350,17350,17350,17350,17350,0
|
|
20241224,165000,1074823350,17350,17350,17350,17350,0
|
|
20241224,164900,1074823350,17350,17350,17350,17350,0
|
|
20241224,164800,1074823350,17350,17350,17350,17350,0
|
|
20241224,164700,1074823350,17350,17350,17350,17350,0
|
|
20241224,164600,1074823350,17350,17350,17350,17350,1786
|
|
20241224,164500,1074823350,17350,17350,17350,17350,0
|
|
20241224,164400,1074823350,17350,17350,17350,17350,0
|
|
20241224,164300,1074823350,17350,17350,17350,17350,0
|
|
20241224,164200,1074823350,17350,17350,17350,17350,0
|
|
20241224,164100,1074823350,17350,17350,17350,17350,0
|
|
20241224,164000,1074823350,17350,17350,17350,17350,0
|
|
20241224,163900,1074823350,17350,17350,17350,17350,0
|
|
20241224,163800,1074823350,17350,17350,17350,17350,0
|
|
20241224,163700,1074823350,17350,17350,17350,17350,0
|
|
20241224,163600,1074823350,17350,17350,17350,17350,0
|
|
20241224,163500,1074823350,17350,17350,17350,17350,0
|
|
20241224,163400,1074823350,17350,17350,17350,17350,0
|
|
20241224,163300,1074823350,17350,17350,17350,17350,0
|
|
20241224,163200,1074823350,17350,17350,17350,17350,0
|
|
20241224,163100,1074823350,17350,17350,17350,17350,0
|
|
20241224,163000,1074823350,17350,17350,17350,17350,0
|
|
20241224,162900,1074823350,17350,17350,17350,17350,0
|
|
20241224,162800,1074823350,17350,17350,17350,17350,0
|
|
20241224,162700,1074823350,17350,17350,17350,17350,0
|
|
20241224,162600,1074823350,17350,17350,17350,17350,0
|
|
20241224,162500,1074823350,17350,17350,17350,17350,0
|
|
20241224,162400,1074823350,17350,17350,17350,17350,0
|
|
20241224,162300,1074823350,17350,17350,17350,17350,0
|
|
20241224,162200,1074823350,17350,17350,17350,17350,0
|
|
20241224,162100,1074823350,17350,17350,17350,17350,0
|
|
20241224,162000,1074823350,17350,17350,17350,17350,0
|
|
20241224,161900,1074823350,17350,17350,17350,17350,0
|
|
20241224,161800,1074823350,17350,17350,17350,17350,0
|
|
20241224,161700,1074823350,17350,17350,17350,17350,0
|
|
20241224,161600,1074823350,17350,17350,17350,17350,1786
|
|
20241224,161500,1074823350,17350,17350,17350,17350,0
|
|
20241224,161400,1074823350,17350,17350,17350,17350,0
|
|
20241224,161300,1074823350,17350,17350,17350,17350,0
|
|
20241224,161200,1074823350,17350,17350,17350,17350,0
|
|
20241224,161100,1074823350,17350,17350,17350,17350,0
|
|
20241224,161000,1074823350,17350,17350,17350,17350,0
|
|
20241224,160900,1074823350,17350,17350,17350,17350,0
|
|
20241224,160800,1074823350,17350,17350,17350,17350,0
|
|
20241224,160700,1074823350,17350,17350,17350,17350,0
|
|
20241224,160600,1074823350,17350,17350,17350,17350,0
|
|
20241224,160500,1074823350,17350,17350,17350,17350,0
|
|
20241224,160400,1074823350,17350,17350,17350,17350,0
|
|
20241224,160300,1074823350,17350,17350,17350,17350,0
|
|
20241224,160200,1074823350,17350,17350,17350,17350,0
|
|
20241224,160100,1074823350,17350,17350,17350,17350,0
|
|
20241224,160000,1074823350,17350,17350,17350,17350,0
|
|
20241224,155900,1074823350,17350,17350,17350,17350,0
|
|
20241224,155800,1074823350,17350,17350,17350,17350,0
|
|
20241224,155700,1074823350,17350,17350,17350,17350,0
|
|
20241224,155600,1074823350,17350,17350,17350,17350,0
|
|
20241224,155500,1074823350,17350,17350,17350,17350,0
|
|
20241224,155400,1074823350,17350,17350,17350,17350,0
|
|
20241224,155300,1074823350,17350,17350,17350,17350,0
|
|
20241224,155200,1074823350,17350,17350,17350,17350,0
|
|
20241224,155100,1074823350,17350,17350,17350,17350,0
|
|
20241224,155000,1074823350,17350,17350,17350,17350,0
|
|
20241224,154900,1074823350,17350,17350,17350,17350,0
|
|
20241224,154800,1074823350,17350,17350,17350,17350,0
|
|
20241224,154700,1074823350,17350,17350,17350,17350,0
|
|
20241224,154600,1074823350,17350,17350,17350,17350,1786
|
|
20241224,154500,1074823350,17350,17350,17350,17350,0
|
|
20241224,154400,1074823350,17350,17350,17350,17350,0
|
|
20241224,154300,1074823350,17350,17350,17350,17350,0
|
|
20241224,154200,1074823350,17350,17350,17350,17350,0
|
|
20241224,154100,1074823350,17350,17350,17350,17350,0
|
|
20241224,154000,1074823350,17350,17350,17350,17350,0
|
|
20241224,153900,1074823350,17350,17350,17350,17350,0
|
|
20241224,153800,1074823350,17350,17350,17350,17350,0
|
|
20241224,153700,1074823350,17350,17350,17350,17350,0
|
|
20241224,153600,1074823350,17350,17350,17350,17350,0
|
|
20241224,153500,1074823350,17350,17350,17350,17350,0
|
|
20241224,153400,1074823350,17350,17350,17350,17350,0
|
|
20241224,153300,1074823350,17350,17350,17350,17350,0
|
|
20241224,153200,1074823350,17350,17350,17350,17350,0
|
|
20241224,153100,1074823350,17350,17350,17350,17350,0
|
|
20241224,153000,1074823350,17350,17350,17350,17350,1786
|
|
20241224,152900,1043836250,17350,17350,17350,17350,0
|
|
20241224,152800,1043836250,17350,17350,17350,17350,0
|
|
20241224,152700,1043836250,17350,17350,17350,17350,0
|
|
20241224,152600,1043836250,17350,17350,17350,17350,0
|
|
20241224,152500,1043836250,17350,17350,17350,17350,0
|
|
20241224,152400,1043836250,17350,17350,17350,17350,0
|
|
20241224,152300,1043836250,17350,17350,17350,17350,0
|
|
20241224,152200,1043836250,17350,17350,17350,17350,0
|
|
20241224,152100,1043836250,17350,17350,17350,17350,0
|
|
20241224,152000,1043836250,17350,17350,17350,17350,0
|
|
20241224,151900,1043836250,17350,17400,17400,17350,915
|
|
20241224,151800,1027960400,17400,17350,17400,17350,125
|
|
20241224,151700,1025785500,17400,17330,17400,17330,666
|
|
20241224,151600,1014214660,17340,17280,17340,17280,33
|
|
20241224,151500,1013642600,17290,17310,17310,17290,484
|
|
20241224,151400,1005270750,17310,17320,17320,17310,11
|
|
20241224,151300,1005080260,17350,17350,17360,17350,159
|
|
20241224,151200,1002321570,17350,17350,17350,17350,112
|
|
20241224,151100,1000378370,17350,17310,17350,17300,583
|
|
20241224,151000,990266780,17300,17300,17300,17300,3
|
|
20241224,150900,990214880,17300,17300,17320,17300,37
|
|
20241224,150800,989574460,17300,17320,17320,17300,70
|
|
20241224,150700,988362120,17340,17340,17350,17340,111
|
|
20241224,150600,986437290,17350,17350,17350,17350,94
|
|
20241224,150500,984806390,17350,17350,17350,17350,4
|
|
20241224,150400,984736990,17350,17350,17350,17350,280
|
|
20241224,150300,979878990,17350,17420,17420,17350,177
|
|
20241224,150200,976807200,17450,17430,17450,17430,10
|
|
20241224,150100,976632790,17430,17310,17430,17250,818
|
|
20241224,150000,962420050,17210,17230,17240,17210,1301
|
|
20241224,145900,940018630,17220,17290,17290,17220,108
|
|
20241224,145800,938155890,17290,17290,17290,17290,16
|
|
20241224,145700,937879250,17290,17290,17290,17290,38
|
|
20241224,145600,937222230,17290,17290,17290,17290,2
|
|
20241224,145500,937187650,17290,17320,17320,17290,8
|
|
20241224,145400,937049270,17330,17350,17350,17330,377
|
|
20241224,145300,930513940,17370,17370,17370,17370,0
|
|
20241224,145200,930513940,17370,17400,17400,17350,1094
|
|
20241224,145100,911486810,17400,17370,17400,17370,290
|
|
20241224,145000,906443170,17380,17370,17380,17370,120
|
|
20241224,144900,904357670,17370,17370,17370,17370,3
|
|
20241224,144800,904305560,17380,17380,17380,17380,91
|
|
20241224,144700,902723980,17380,17350,17380,17350,317
|
|
20241224,144600,897215030,17350,17370,17370,17350,96
|
|
20241224,144500,895548390,17380,17380,17380,17380,25
|
|
20241224,144400,895113890,17380,17390,17390,17380,669
|
|
20241224,144300,883480510,17390,17400,17400,17390,13
|
|
20241224,144200,883254430,17410,17430,17430,17410,4
|
|
20241224,144100,883184740,17380,17380,17380,17380,2
|
|
20241224,144000,883149980,17380,17400,17400,17380,620
|
|
20241224,143900,872367460,17400,17400,17450,17400,151
|
|
20241224,143800,869737710,17400,17400,17450,17390,35
|
|
20241224,143700,869127740,17400,17440,17440,17400,239
|
|
20241224,143600,864963700,17450,17430,17450,17430,628
|
|
20241224,143500,854010940,17430,17410,17450,17410,1058
|
|
20241224,143400,835575610,17420,17400,17430,17400,97
|
|
20241224,143300,833884990,17430,17360,17430,17360,1858
|
|
20241224,143200,801553980,17350,17190,17360,17190,269
|
|
20241224,143100,796898310,17290,17300,17300,17200,33
|
|
20241224,143000,796329670,17300,17230,17300,17230,6
|
|
20241224,142900,796226160,17250,17250,17250,17250,1
|
|
20241224,142800,796208910,17190,17290,17290,17190,51
|
|
20241224,142700,795331050,17300,17310,17360,17300,68
|
|
20241224,142600,794154580,17300,17310,17360,17300,254
|
|
20241224,142500,789756500,17360,17310,17360,17310,33
|
|
20241224,142400,789183760,17310,17320,17350,17310,186
|
|
20241224,142300,785958460,17350,17320,17350,17320,24
|
|
20241224,142200,785542520,17360,17360,17360,17360,0
|
|
20241224,142100,785542520,17360,17340,17360,17310,782
|
|
20241224,142000,771971750,17340,17320,17340,17320,262
|
|
20241224,141900,767431450,17300,17210,17310,17210,1806
|
|
20241224,141800,736264330,17180,17160,17180,17160,739
|
|
20241224,141700,723568640,17160,17160,17160,17160,2
|
|
20241224,141600,723534320,17160,17170,17170,17160,12
|
|
20241224,141500,723328300,17170,17170,17170,17170,17
|
|
20241224,141400,723036410,17170,17180,17180,17170,153
|
|
20241224,141300,720407990,17180,17180,17190,17180,144
|
|
20241224,141200,717933570,17180,17180,17180,17180,52
|
|
20241224,141100,717040210,17220,17170,17220,17170,176
|
|
20241224,141000,714011040,17160,17160,17160,17160,2
|
|
20241224,140900,713976720,17160,17160,17160,17160,2
|
|
20241224,140800,713942400,17160,17160,17160,17160,1
|
|
20241224,140700,713925240,17150,17150,17150,17150,4
|
|
20241224,140600,713856640,17140,17140,17140,17140,2
|
|
20241224,140500,713822360,17140,17140,17140,17140,1
|
|
20241224,140400,713805220,17140,17140,17140,17130,52
|
|
20241224,140300,712913950,17140,17140,17140,17140,4
|
|
20241224,140200,712845390,17140,17200,17200,17140,710
|
|
20241224,140100,700637920,17200,17200,17200,17200,1
|
|
20241224,140000,700620720,17200,17200,17200,17200,190
|
|
20241224,135900,697352720,17200,17200,17200,17200,3
|
|
20241224,135800,697301120,17200,17200,17200,17200,71
|
|
20241224,135700,696079920,17200,17200,17200,17200,73
|
|
20241224,135600,694824320,17200,17190,17200,17190,6
|
|
20241224,135500,694721150,17190,17190,17190,17190,1
|
|
20241224,135400,694703960,17190,17190,17190,17190,306
|
|
20241224,135300,689443820,17190,17190,17210,17190,891
|
|
20241224,135200,674120730,17190,17180,17190,17180,89
|
|
20241224,135100,672590830,17180,17210,17210,17180,55
|
|
20241224,135000,671644310,17210,17200,17210,17200,124
|
|
20241224,134900,669511410,17200,17200,17200,17200,300
|
|
20241224,134800,664351410,17110,17110,17110,17110,2
|
|
20241224,134700,664317190,17200,17170,17200,17170,190
|
|
20241224,134600,661052040,17090,17090,17090,17090,0
|
|
20241224,134500,661052040,17090,17090,17090,17090,1
|
|
20241224,134400,661034950,17080,17080,17080,17080,1
|
|
20241224,134300,661017870,17140,17170,17170,17140,757
|
|
20241224,134200,648029190,17210,17210,17210,17210,10
|
|
20241224,134100,647857090,17210,17170,17210,17170,32
|
|
20241224,134000,647306410,17170,17180,17180,17170,208
|
|
20241224,133900,643732980,17220,17220,17240,17220,664
|
|
20241224,133800,632291450,17210,17160,17220,17160,2090
|
|
20241224,133700,596371490,17140,17060,17140,17060,105
|
|
20241224,133600,594572310,17050,17050,17050,17050,0
|
|
20241224,133500,594572310,17050,17050,17050,17040,1072
|
|
20241224,133400,576294810,17010,17010,17010,17010,0
|
|
20241224,133300,576294810,17010,17010,17010,17000,269
|
|
20241224,133200,571719130,17010,17010,17010,17010,89
|
|
20241224,133100,570205240,17010,17010,17010,17010,0
|
|
20241224,133000,570205240,17010,17010,17020,17010,60
|
|
20241224,132900,569184460,17010,17040,17040,17010,11
|
|
20241224,132800,568997050,17040,17040,17040,17040,13
|
|
20241224,132700,568775530,17010,17010,17010,17010,0
|
|
20241224,132600,568775530,17010,17010,17010,17010,3
|
|
20241224,132500,568724500,17020,17020,17020,17020,0
|
|
20241224,132400,568724500,17020,17030,17030,17020,101
|
|
20241224,132300,567004480,17040,17050,17050,17040,69
|
|
20241224,132200,565828210,17050,17060,17060,17050,20
|
|
20241224,132100,565487200,17050,17120,17120,17050,279
|
|
20241224,132000,560712750,17050,17080,17080,17050,144
|
|
20241224,131900,558253870,17090,17090,17090,17080,4
|
|
20241224,131800,558185530,17090,17100,17100,17090,2
|
|
20241224,131700,558151340,17180,17120,17180,17120,15
|
|
20241224,131600,557893940,17180,17170,17180,17170,82
|
|
20241224,131500,556485200,17060,17060,17060,17060,2
|
|
20241224,131400,556451080,17050,17100,17180,17050,289
|
|
20241224,131300,551506390,17160,17160,17160,17160,0
|
|
20241224,131200,551506390,17160,17130,17160,17130,10
|
|
20241224,131100,551334860,17080,17110,17110,17080,305
|
|
20241224,131000,546120460,17100,17100,17100,17100,0
|
|
20241224,130900,546120460,17100,17090,17100,17090,34
|
|
20241224,130800,545539390,17090,17090,17090,17090,784
|
|
20241224,130700,532140830,17090,17090,17090,17090,252
|
|
20241224,130600,527834150,17090,17090,17090,17090,100
|
|
20241224,130500,526125150,17090,17000,17090,17000,500
|
|
20241224,130400,517581270,16980,16980,16980,16980,1
|
|
20241224,130300,517564290,17020,17020,17020,17020,10
|
|
20241224,130200,517394090,16980,16980,16980,16980,0
|
|
20241224,130100,517394090,16980,16980,16980,16980,0
|
|
20241224,130000,517394090,16980,16980,16980,16980,2
|
|
20241224,125900,517360130,16970,16970,16970,16970,0
|
|
20241224,125800,517360130,16970,16970,16970,16970,0
|
|
20241224,125700,517360130,16970,16970,16970,16970,30
|
|
20241224,125600,516851030,16970,16960,16970,16960,3
|
|
20241224,125500,516800130,16960,16960,16960,16960,22
|
|
20241224,125400,516427010,16960,16960,16960,16960,1
|
|
20241224,125300,516410050,16950,16960,16960,16950,76
|
|
20241224,125200,515121100,16960,17000,17000,16960,201
|
|
20241224,125100,511706980,17000,17000,17000,17000,10
|
|
20241224,125000,511536980,16950,16950,16950,16950,0
|
|
20241224,124900,511536980,16950,16950,16950,16950,3
|
|
20241224,124800,511486130,16950,16950,16950,16950,0
|
|
20241224,124700,511486130,16950,16950,17020,16950,19
|
|
20241224,124600,511163660,16950,16950,16950,16950,20
|
|
20241224,124500,510824660,16950,16980,16980,16950,93
|
|
20241224,124400,509246390,16980,16980,16980,16980,0
|
|
20241224,124300,509246390,16980,16980,16980,16980,23
|
|
20241224,124200,508855850,16960,16960,16960,16960,1
|
|
20241224,124100,508838890,17000,17000,17000,17000,74
|
|
20241224,124000,507580890,17000,17000,17000,17000,0
|
|
20241224,123900,507580890,17000,17000,17000,17000,99
|
|
20241224,123800,505897890,17000,17000,17000,17000,46
|
|
20241224,123700,505115890,17000,16950,17000,16950,16
|
|
20241224,123600,504844640,16950,16950,16950,16950,0
|
|
20241224,123500,504844640,16950,16950,16950,16950,175
|
|
20241224,123400,501878390,16950,16950,16950,16950,2
|
|
20241224,123300,501844490,16950,16950,16950,16950,1
|
|
20241224,123200,501827540,16950,16950,16950,16950,0
|
|
20241224,123100,501827540,16950,16950,16950,16950,1
|
|
20241224,123000,501810590,16960,16960,16960,16960,1
|
|
20241224,122900,501793630,16960,16960,16960,16960,2
|
|
20241224,122800,501759710,16920,16920,16920,16920,0
|
|
20241224,122700,501759710,16920,16920,16920,16920,1
|
|
20241224,122600,501742790,17010,17010,17010,17010,3
|
|
20241224,122500,501691760,16930,16930,16930,16930,300
|
|
20241224,122400,496612760,16930,16930,16930,16930,0
|
|
20241224,122300,496612760,16930,16930,16930,16930,3
|
|
20241224,122200,496561970,16930,16930,16930,16930,0
|
|
20241224,122100,496561970,16930,16950,16950,16930,70
|
|
20241224,122000,495376190,16970,16960,16970,16960,8
|
|
20241224,121900,495240440,16970,16950,16970,16950,9
|
|
20241224,121800,495087870,16950,16950,16950,16950,0
|
|
20241224,121700,495087870,16950,16950,16950,16950,3
|
|
20241224,121600,495037020,16950,16950,16950,16950,2
|
|
20241224,121500,495003120,16950,16960,16960,16950,173
|
|
20241224,121400,492069900,16970,16970,16970,16970,0
|
|
20241224,121300,492069900,16970,16970,16970,16970,0
|
|
20241224,121200,492069900,16970,16980,16980,16970,87
|
|
20241224,121100,490592650,16990,16990,16990,16990,2
|
|
20241224,121000,490558670,16990,17010,17010,16990,446
|
|
20241224,120900,482975860,17010,17020,17020,17010,2
|
|
20241224,120800,482941830,17010,17010,17010,17010,1
|
|
20241224,120700,482924820,17020,17020,17020,17020,0
|
|
20241224,120600,482924820,17020,17020,17020,17020,34
|
|
20241224,120500,482346140,17020,17040,17040,17020,3
|
|
20241224,120400,482295040,17040,17040,17040,17040,0
|
|
20241224,120300,482295040,17040,17040,17040,17040,0
|
|
20241224,120200,482295040,17040,17040,17040,17040,115
|
|
20241224,120100,480335440,17060,17070,17070,17060,356
|
|
20241224,120000,474259500,17070,17070,17070,17070,0
|
|
20241224,115900,474259500,17070,17070,17070,17070,0
|
|
20241224,115800,474259500,17070,17070,17070,17070,1
|
|
20241224,115700,474242430,17070,17070,17070,17070,3
|
|
20241224,115600,474191220,17070,17070,17070,17070,62
|
|
20241224,115500,473132880,17070,17060,17070,17060,3
|
|
20241224,115400,473081690,17020,17040,17040,17020,2
|
|
20241224,115300,473047630,17030,17180,17180,17030,10
|
|
20241224,115200,472875980,17180,17030,17180,17030,1252
|
|
20241224,115100,451426850,16990,16990,16990,16990,3
|
|
20241224,115000,451375880,16990,16990,16990,16990,10
|
|
20241224,114900,451205980,17030,17030,17030,17030,2
|
|
20241224,114800,451171920,17030,17030,17030,17030,27
|
|
20241224,114700,450712110,17030,17030,17030,17030,1
|
|
20241224,114600,450695080,17030,17030,17030,17030,2
|
|
20241224,114500,450661020,17030,17030,17030,17030,0
|
|
20241224,114400,450661020,17030,17030,17030,17030,10
|
|
20241224,114300,450490720,17030,17030,17030,17030,2
|
|
20241224,114200,450456660,16990,16990,16990,16990,8
|
|
20241224,114100,450320740,16980,16980,16980,16980,30
|
|
20241224,114000,449811340,16970,16970,16970,16970,2
|
|
20241224,113900,449777400,16970,16970,16970,16970,0
|
|
20241224,113800,449777400,16970,16970,16970,16970,2
|
|
20241224,113700,449743460,16970,16970,16970,16970,0
|
|
20241224,113600,449743460,16970,16970,16970,16970,1
|
|
20241224,113500,449726490,16970,16970,16970,16970,1
|
|
20241224,113400,449709520,16970,16970,16970,16970,0
|
|
20241224,113300,449709520,16970,16970,16970,16970,6
|
|
20241224,113200,449607700,16950,16970,16970,16950,12
|
|
20241224,113100,449404080,16970,16950,16970,16950,3
|
|
20241224,113000,449353190,16950,16970,16970,16950,233
|
|
20241224,112900,445399400,16970,16970,16970,16970,1
|
|
20241224,112800,445382430,16970,16970,16970,16970,0
|
|
20241224,112700,445382430,16970,16970,16970,16970,2
|
|
20241224,112600,445348490,16970,16970,16970,16970,0
|
|
20241224,112500,445348490,16970,16970,16970,16970,1
|
|
20241224,112400,445331520,16970,16970,16970,16970,7
|
|
20241224,112300,445212730,16950,16960,16960,16950,6
|
|
20241224,112200,445110990,16960,16960,16960,16960,0
|
|
20241224,112100,445110990,16960,16960,16960,16960,1
|
|
20241224,112000,445094030,16960,16960,16960,16960,2
|
|
20241224,111900,445060110,16970,16970,16970,16970,3
|
|
20241224,111800,445009200,16970,16970,16970,16970,1
|
|
20241224,111700,444992230,16970,16970,16970,16970,0
|
|
20241224,111600,444992230,16970,16970,16970,16970,6
|
|
20241224,111500,444890410,16970,16970,16970,16970,0
|
|
20241224,111400,444890410,16970,16970,16970,16970,13
|
|
20241224,111300,444669800,16970,16980,16980,16970,57
|
|
20241224,111200,443701970,16990,16990,16990,16990,5
|
|
20241224,111100,443617020,16980,16980,16980,16980,0
|
|
20241224,111000,443617020,16980,16980,16980,16980,1
|
|
20241224,110900,443600040,17050,17050,17050,17050,2
|
|
20241224,110800,443565940,16970,16970,16970,16970,1
|
|
20241224,110700,443548970,16970,16970,16970,16970,1
|
|
20241224,110600,443532000,16970,16970,16970,16970,0
|
|
20241224,110500,443532000,16970,16970,16970,16970,1
|
|
20241224,110400,443515030,16970,16970,16970,16970,155
|
|
20241224,110300,440884680,16970,16970,16970,16970,1
|
|
20241224,110200,440867710,16970,16970,16970,16970,1
|
|
20241224,110100,440850740,16970,16920,16970,16920,3
|
|
20241224,110000,440799930,16920,16920,16920,16920,58
|
|
20241224,105900,439818570,16920,16960,16960,16920,240
|
|
20241224,105800,435751770,16960,16960,16960,16960,9
|
|
20241224,105700,435599130,16960,17070,17070,16960,421
|
|
20241224,105600,428419430,17080,17090,17090,17080,14
|
|
20241224,105500,428180270,17100,17100,17100,17100,102
|
|
20241224,105400,426436070,17110,17110,17110,17110,1
|
|
20241224,105300,426418960,17140,17140,17140,17140,10
|
|
20241224,105200,426247560,17120,17120,17120,17120,1
|
|
20241224,105100,426230440,17160,17150,17160,17150,29
|
|
20241224,105000,425732820,17190,17190,17190,17190,0
|
|
20241224,104900,425732820,17190,17180,17190,17180,2
|
|
20241224,104800,425698450,17070,17070,17070,17070,1
|
|
20241224,104700,425681380,17070,17070,17070,17070,10
|
|
20241224,104600,425510680,17060,17180,17180,17060,501
|
|
20241224,104500,416941880,17180,17180,17180,17180,1
|
|
20241224,104400,416924700,17210,17200,17210,17200,3
|
|
20241224,104300,416873080,17150,17200,17200,17150,445
|
|
20241224,104200,409219180,17200,17190,17200,17170,176
|
|
20241224,104100,406195530,17200,17190,17210,17190,213
|
|
20241224,104000,402531930,17200,17180,17200,17180,310
|
|
20241224,103900,397204400,17150,17150,17180,17150,361
|
|
20241224,103800,391003060,17150,17140,17150,17140,365
|
|
20241224,103700,384746850,17080,17090,17090,17080,3
|
|
20241224,103600,384695590,17060,17060,17060,17060,0
|
|
20241224,103500,384695590,17060,17060,17060,17060,2
|
|
20241224,103400,384661470,17060,17060,17060,17060,322
|
|
20241224,103300,379168150,17060,17060,17060,17060,0
|
|
20241224,103200,379168150,17060,17060,17060,17060,1
|
|
20241224,103100,379151090,17070,17070,17070,17070,263
|
|
20241224,103000,374661680,17080,17110,17110,17080,284
|
|
20241224,102900,369805300,17120,17130,17130,17120,34
|
|
20241224,102800,369223200,17140,17140,17140,17140,1
|
|
20241224,102700,369206060,17140,17150,17180,17140,438
|
|
20241224,102600,361693940,17140,17100,17140,17100,302
|
|
20241224,102500,356526010,17100,17120,17120,17100,386
|
|
20241224,102400,349919620,17120,17070,17130,17070,996
|
|
20241224,102300,332895980,17070,17050,17070,17000,458
|
|
20241224,102200,325080120,17050,17020,17050,17020,10
|
|
20241224,102100,324909770,17000,16980,17000,16980,73
|
|
20241224,102000,323668980,16990,16990,16990,16990,2
|
|
20241224,101900,323635000,16990,16990,16990,16920,159
|
|
20241224,101800,320933660,16990,16990,16990,16990,3
|
|
20241224,101700,320882690,16910,16910,16910,16910,0
|
|
20241224,101600,320882690,16910,16910,16910,16910,3
|
|
20241224,101500,320831960,16910,17000,17000,16910,53
|
|
20241224,101400,319931550,17000,16980,17000,16910,28
|
|
20241224,101300,319456580,17000,17000,17000,17000,47
|
|
20241224,101200,318657580,17000,16900,17000,16900,4
|
|
20241224,101100,318589680,16970,16970,16970,16970,202
|
|
20241224,101000,315161740,16970,16970,16970,16940,152
|
|
20241224,100900,312582390,16900,16900,16900,16880,213
|
|
20241224,100800,308982910,16880,16880,16880,16880,1
|
|
20241224,100700,308966030,16940,16940,16940,16940,6
|
|
20241224,100600,308864390,16940,16940,16940,16940,1
|
|
20241224,100500,308847450,16870,16870,16870,16870,3
|
|
20241224,100400,308796840,16870,16870,16870,16870,1
|
|
20241224,100300,308779970,16870,16880,16880,16870,110
|
|
20241224,100200,306923770,16870,16870,16870,16870,1
|
|
20241224,100100,306906900,16870,16870,16890,16870,6
|
|
20241224,100000,306805640,16970,16870,16970,16870,526
|
|
20241224,095900,297909460,16850,16780,16850,16770,123
|
|
20241224,095800,295844320,16880,16780,16880,16780,11
|
|
20241224,095700,295658740,16780,16780,16780,16780,1
|
|
20241224,095600,295641960,16780,16780,16780,16780,100
|
|
20241224,095500,293963960,16890,16840,16890,16770,1139
|
|
20241224,095400,274831610,16870,16880,16880,16870,308
|
|
20241224,095300,269634190,16900,16900,16900,16900,6
|
|
20241224,095200,269532790,16910,16910,16910,16910,11
|
|
20241224,095100,269346780,16930,16930,16930,16930,0
|
|
20241224,095000,269346780,16930,16950,16950,16930,138
|
|
20241224,094900,267009840,16950,16950,16950,16950,71
|
|
20241224,094800,265806390,16930,16950,16950,16930,34
|
|
20241224,094700,265230170,16950,16940,16950,16930,110
|
|
20241224,094600,263367050,16940,16940,16940,16940,401
|
|
20241224,094500,256574110,16940,16940,16940,16940,5
|
|
20241224,094400,256489410,16940,16940,16940,16940,100
|
|
20241224,094300,254795410,16940,16930,16940,16930,102
|
|
20241224,094200,253068540,16880,16930,16930,16880,102
|
|
20241224,094100,251341730,16930,16840,16930,16840,54
|
|
20241224,094000,250430900,16820,16840,16840,16820,28
|
|
20241224,093900,249959620,16810,16780,16850,16780,207
|
|
20241224,093800,246481890,16860,16860,16860,16860,10
|
|
20241224,093700,246313290,16770,16820,16820,16750,976
|
|
20241224,093600,229939010,16820,16820,16820,16820,161
|
|
20241224,093500,227230990,16820,16860,16860,16820,237
|
|
20241224,093400,223242670,16830,16870,16870,16830,790
|
|
20241224,093300,209930350,16870,16870,16870,16870,188
|
|
20241224,093200,206758790,16870,16880,16960,16870,225
|
|
20241224,093100,202961540,16870,17020,17020,16870,1524
|
|
20241224,093000,177194910,17020,16960,17020,16960,46
|
|
20241224,092900,176413250,16950,16930,16950,16930,59
|
|
20241224,092800,175413390,16930,17000,17000,16930,303
|
|
20241224,092700,170269810,17000,17010,17010,17000,155
|
|
20241224,092600,167634800,17020,17020,17020,17020,0
|
|
20241224,092500,167634800,17020,17100,17100,17020,428
|
|
20241224,092400,160342410,17040,17040,17040,17040,3
|
|
20241224,092300,160291290,17160,17160,17160,17160,1
|
|
20241224,092200,160274130,17000,17000,17000,17000,0
|
|
20241224,092100,160274130,17000,17000,17000,17000,63
|
|
20241224,092000,159203130,17000,17000,17000,17000,1
|
|
20241224,091900,159186130,16980,16980,16980,16980,0
|
|
20241224,091800,159186130,16980,16980,16980,16980,53
|
|
20241224,091700,158286190,16980,17020,17020,16980,63
|
|
20241224,091600,157216090,17010,16980,17010,16980,3702
|
|
20241224,091500,94248140,16950,16920,16950,16920,100
|
|
20241224,091400,92555390,16920,16920,16920,16920,0
|
|
20241224,091300,92555390,16920,16920,16920,16920,33
|
|
20241224,091200,91997030,16920,16920,16920,16920,0
|
|
20241224,091100,91997030,16920,16920,16920,16920,1
|
|
20241224,091000,91980110,16920,16910,16980,16910,454
|
|
20241224,090900,84299600,16910,16920,16920,16910,339
|
|
20241224,090800,78565810,16920,16930,16930,16910,140
|
|
20241224,090700,76196530,16910,17030,17030,16910,1718
|
|
20241224,090600,47017270,17090,16970,17090,16970,124
|
|
20241224,090500,44901610,16970,17010,17010,16970,198
|
|
20241224,090400,41536140,17060,17070,17070,17060,298
|
|
20241224,090300,36449310,17070,17070,17070,17070,20
|
|
20241224,090200,36107910,17070,17030,17070,16950,600
|
|
20241224,090100,25883770,17030,17010,17030,17010,484
|
|
20241224,090000,17643250,17040,16870,17040,16870,1045
|