774 lines
40 KiB
CSV
774 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,215100,840218820,17820,17820,17820,17820,930
|
|
20241223,215000,840218820,17820,17820,17820,17820,0
|
|
20241223,214900,840218820,17820,17820,17820,17820,0
|
|
20241223,214800,840218820,17820,17820,17820,17820,0
|
|
20241223,214700,840218820,17820,17820,17820,17820,0
|
|
20241223,214600,840218820,17820,17820,17820,17820,0
|
|
20241223,214500,840218820,17820,17820,17820,17820,0
|
|
20241223,214400,840218820,17820,17820,17820,17820,0
|
|
20241223,214300,840218820,17820,17820,17820,17820,0
|
|
20241223,214200,840218820,17820,17820,17820,17820,0
|
|
20241223,214100,840218820,17820,17820,17820,17820,0
|
|
20241223,214000,840218820,17820,17820,17820,17820,0
|
|
20241223,213900,840218820,17820,17820,17820,17820,0
|
|
20241223,213800,840218820,17820,17820,17820,17820,0
|
|
20241223,213700,840218820,17820,17820,17820,17820,0
|
|
20241223,213600,840218820,17820,17820,17820,17820,0
|
|
20241223,213500,840218820,17820,17820,17820,17820,0
|
|
20241223,213400,840218820,17820,17820,17820,17820,0
|
|
20241223,213300,840218820,17820,17820,17820,17820,0
|
|
20241223,213200,840218820,17820,17820,17820,17820,0
|
|
20241223,213100,840218820,17820,17820,17820,17820,0
|
|
20241223,213000,840218820,17820,17820,17820,17820,0
|
|
20241223,212900,840218820,17820,17820,17820,17820,0
|
|
20241223,212800,840218820,17820,17820,17820,17820,0
|
|
20241223,212700,840218820,17820,17820,17820,17820,0
|
|
20241223,212600,840218820,17820,17820,17820,17820,0
|
|
20241223,212500,840218820,17820,17820,17820,17820,0
|
|
20241223,212400,840218820,17820,17820,17820,17820,0
|
|
20241223,212300,840218820,17820,17820,17820,17820,0
|
|
20241223,212200,840218820,17820,17820,17820,17820,0
|
|
20241223,212100,840218820,17820,17820,17820,17820,930
|
|
20241223,212000,840218820,17820,17820,17820,17820,0
|
|
20241223,211900,840218820,17820,17820,17820,17820,0
|
|
20241223,211800,840218820,17820,17820,17820,17820,0
|
|
20241223,211700,840218820,17820,17820,17820,17820,0
|
|
20241223,211600,840218820,17820,17820,17820,17820,0
|
|
20241223,211500,840218820,17820,17820,17820,17820,0
|
|
20241223,211400,840218820,17820,17820,17820,17820,0
|
|
20241223,211300,840218820,17820,17820,17820,17820,0
|
|
20241223,211200,840218820,17820,17820,17820,17820,0
|
|
20241223,211100,840218820,17820,17820,17820,17820,0
|
|
20241223,211000,840218820,17820,17820,17820,17820,0
|
|
20241223,210900,840218820,17820,17820,17820,17820,0
|
|
20241223,210800,840218820,17820,17820,17820,17820,0
|
|
20241223,210700,840218820,17820,17820,17820,17820,0
|
|
20241223,210600,840218820,17820,17820,17820,17820,0
|
|
20241223,210500,840218820,17820,17820,17820,17820,0
|
|
20241223,210400,840218820,17820,17820,17820,17820,0
|
|
20241223,210300,840218820,17820,17820,17820,17820,0
|
|
20241223,210200,840218820,17820,17820,17820,17820,0
|
|
20241223,210100,840218820,17820,17820,17820,17820,0
|
|
20241223,210000,840218820,17820,17820,17820,17820,0
|
|
20241223,205900,840218820,17820,17820,17820,17820,0
|
|
20241223,205800,840218820,17820,17820,17820,17820,0
|
|
20241223,205700,840218820,17820,17820,17820,17820,0
|
|
20241223,205600,840218820,17820,17820,17820,17820,0
|
|
20241223,205500,840218820,17820,17820,17820,17820,0
|
|
20241223,205400,840218820,17820,17820,17820,17820,0
|
|
20241223,205300,840218820,17820,17820,17820,17820,0
|
|
20241223,205200,840218820,17820,17820,17820,17820,0
|
|
20241223,205100,840218820,17820,17820,17820,17820,930
|
|
20241223,205000,840218820,17820,17820,17820,17820,0
|
|
20241223,204900,840218820,17820,17820,17820,17820,0
|
|
20241223,204800,840218820,17820,17820,17820,17820,0
|
|
20241223,204700,840218820,17820,17820,17820,17820,0
|
|
20241223,204600,840218820,17820,17820,17820,17820,0
|
|
20241223,204500,840218820,17820,17820,17820,17820,0
|
|
20241223,204400,840218820,17820,17820,17820,17820,0
|
|
20241223,204300,840218820,17820,17820,17820,17820,0
|
|
20241223,204200,840218820,17820,17820,17820,17820,0
|
|
20241223,204100,840218820,17820,17820,17820,17820,0
|
|
20241223,204000,840218820,17820,17820,17820,17820,0
|
|
20241223,203900,840218820,17820,17820,17820,17820,0
|
|
20241223,203800,840218820,17820,17820,17820,17820,0
|
|
20241223,203700,840218820,17820,17820,17820,17820,0
|
|
20241223,203600,840218820,17820,17820,17820,17820,0
|
|
20241223,203500,840218820,17820,17820,17820,17820,0
|
|
20241223,203400,840218820,17820,17820,17820,17820,0
|
|
20241223,203300,840218820,17820,17820,17820,17820,0
|
|
20241223,203200,840218820,17820,17820,17820,17820,0
|
|
20241223,203100,840218820,17820,17820,17820,17820,0
|
|
20241223,203000,840218820,17820,17820,17820,17820,0
|
|
20241223,202900,840218820,17820,17820,17820,17820,0
|
|
20241223,202800,840218820,17820,17820,17820,17820,0
|
|
20241223,202700,840218820,17820,17820,17820,17820,0
|
|
20241223,202600,840218820,17820,17820,17820,17820,0
|
|
20241223,202500,840218820,17820,17820,17820,17820,0
|
|
20241223,202400,840218820,17820,17820,17820,17820,0
|
|
20241223,202300,840218820,17820,17820,17820,17820,0
|
|
20241223,202200,840218820,17820,17820,17820,17820,0
|
|
20241223,202100,840218820,17820,17820,17820,17820,930
|
|
20241223,202000,840218820,17820,17820,17820,17820,0
|
|
20241223,201900,840218820,17820,17820,17820,17820,0
|
|
20241223,201800,840218820,17820,17820,17820,17820,0
|
|
20241223,201700,840218820,17820,17820,17820,17820,0
|
|
20241223,201600,840218820,17820,17820,17820,17820,0
|
|
20241223,201500,840218820,17820,17820,17820,17820,0
|
|
20241223,201400,840218820,17820,17820,17820,17820,0
|
|
20241223,201300,840218820,17820,17820,17820,17820,0
|
|
20241223,201200,840218820,17820,17820,17820,17820,0
|
|
20241223,201100,840218820,17820,17820,17820,17820,0
|
|
20241223,201000,840218820,17820,17820,17820,17820,0
|
|
20241223,200900,840218820,17820,17820,17820,17820,0
|
|
20241223,200800,840218820,17820,17820,17820,17820,0
|
|
20241223,200700,840218820,17820,17820,17820,17820,0
|
|
20241223,200600,840218820,17820,17820,17820,17820,0
|
|
20241223,200500,840218820,17820,17820,17820,17820,0
|
|
20241223,200400,840218820,17820,17820,17820,17820,0
|
|
20241223,200300,840218820,17820,17820,17820,17820,0
|
|
20241223,200200,840218820,17820,17820,17820,17820,0
|
|
20241223,200100,840218820,17820,17820,17820,17820,0
|
|
20241223,200000,840218820,17820,17820,17820,17820,0
|
|
20241223,195900,840218820,17820,17820,17820,17820,0
|
|
20241223,195800,840218820,17820,17820,17820,17820,0
|
|
20241223,195700,840218820,17820,17820,17820,17820,0
|
|
20241223,195600,840218820,17820,17820,17820,17820,0
|
|
20241223,195500,840218820,17820,17820,17820,17820,0
|
|
20241223,195400,840218820,17820,17820,17820,17820,0
|
|
20241223,195300,840218820,17820,17820,17820,17820,0
|
|
20241223,195200,840218820,17820,17820,17820,17820,0
|
|
20241223,195100,840218820,17820,17820,17820,17820,930
|
|
20241223,195000,840218820,17820,17820,17820,17820,0
|
|
20241223,194900,840218820,17820,17820,17820,17820,0
|
|
20241223,194800,840218820,17820,17820,17820,17820,0
|
|
20241223,194700,840218820,17820,17820,17820,17820,0
|
|
20241223,194600,840218820,17820,17820,17820,17820,0
|
|
20241223,194500,840218820,17820,17820,17820,17820,0
|
|
20241223,194400,840218820,17820,17820,17820,17820,0
|
|
20241223,194300,840218820,17820,17820,17820,17820,0
|
|
20241223,194200,840218820,17820,17820,17820,17820,0
|
|
20241223,194100,840218820,17820,17820,17820,17820,0
|
|
20241223,194000,840218820,17820,17820,17820,17820,0
|
|
20241223,193900,840218820,17820,17820,17820,17820,0
|
|
20241223,193800,840218820,17820,17820,17820,17820,0
|
|
20241223,193700,840218820,17820,17820,17820,17820,0
|
|
20241223,193600,840218820,17820,17820,17820,17820,0
|
|
20241223,193500,840218820,17820,17820,17820,17820,0
|
|
20241223,193400,840218820,17820,17820,17820,17820,0
|
|
20241223,193300,840218820,17820,17820,17820,17820,0
|
|
20241223,193200,840218820,17820,17820,17820,17820,0
|
|
20241223,193100,840218820,17820,17820,17820,17820,0
|
|
20241223,193000,840218820,17820,17820,17820,17820,0
|
|
20241223,192900,840218820,17820,17820,17820,17820,0
|
|
20241223,192800,840218820,17820,17820,17820,17820,0
|
|
20241223,192700,840218820,17820,17820,17820,17820,0
|
|
20241223,192600,840218820,17820,17820,17820,17820,0
|
|
20241223,192500,840218820,17820,17820,17820,17820,0
|
|
20241223,192400,840218820,17820,17820,17820,17820,0
|
|
20241223,192300,840218820,17820,17820,17820,17820,0
|
|
20241223,192200,840218820,17820,17820,17820,17820,0
|
|
20241223,192100,840218820,17820,17820,17820,17820,930
|
|
20241223,192000,840218820,17820,17820,17820,17820,0
|
|
20241223,191900,840218820,17820,17820,17820,17820,0
|
|
20241223,191800,840218820,17820,17820,17820,17820,0
|
|
20241223,191700,840218820,17820,17820,17820,17820,0
|
|
20241223,191600,840218820,17820,17820,17820,17820,0
|
|
20241223,191500,840218820,17820,17820,17820,17820,0
|
|
20241223,191400,840218820,17820,17820,17820,17820,0
|
|
20241223,191300,840218820,17820,17820,17820,17820,0
|
|
20241223,191200,840218820,17820,17820,17820,17820,0
|
|
20241223,191100,840218820,17820,17820,17820,17820,0
|
|
20241223,191000,840218820,17820,17820,17820,17820,0
|
|
20241223,190900,840218820,17820,17820,17820,17820,0
|
|
20241223,190800,840218820,17820,17820,17820,17820,0
|
|
20241223,190700,840218820,17820,17820,17820,17820,0
|
|
20241223,190600,840218820,17820,17820,17820,17820,0
|
|
20241223,190500,840218820,17820,17820,17820,17820,0
|
|
20241223,190400,840218820,17820,17820,17820,17820,0
|
|
20241223,190300,840218820,17820,17820,17820,17820,0
|
|
20241223,190200,840218820,17820,17820,17820,17820,0
|
|
20241223,190100,840218820,17820,17820,17820,17820,0
|
|
20241223,190000,840218820,17820,17820,17820,17820,0
|
|
20241223,185900,840218820,17820,17820,17820,17820,0
|
|
20241223,185800,840218820,17820,17820,17820,17820,0
|
|
20241223,185700,840218820,17820,17820,17820,17820,0
|
|
20241223,185600,840218820,17820,17820,17820,17820,0
|
|
20241223,185500,840218820,17820,17820,17820,17820,0
|
|
20241223,185400,840218820,17820,17820,17820,17820,0
|
|
20241223,185300,840218820,17820,17820,17820,17820,0
|
|
20241223,185200,840218820,17820,17820,17820,17820,0
|
|
20241223,185100,840218820,17820,17820,17820,17820,930
|
|
20241223,185000,840218820,17820,17820,17820,17820,0
|
|
20241223,184900,840218820,17820,17820,17820,17820,0
|
|
20241223,184800,840218820,17820,17820,17820,17820,0
|
|
20241223,184700,840218820,17820,17820,17820,17820,0
|
|
20241223,184600,840218820,17820,17820,17820,17820,0
|
|
20241223,184500,840218820,17820,17820,17820,17820,0
|
|
20241223,184400,840218820,17820,17820,17820,17820,0
|
|
20241223,184300,840218820,17820,17820,17820,17820,0
|
|
20241223,184200,840218820,17820,17820,17820,17820,0
|
|
20241223,184100,840218820,17820,17820,17820,17820,0
|
|
20241223,184000,840218820,17820,17820,17820,17820,0
|
|
20241223,183900,840218820,17820,17820,17820,17820,0
|
|
20241223,183800,840218820,17820,17820,17820,17820,0
|
|
20241223,183700,840218820,17820,17820,17820,17820,0
|
|
20241223,183600,840218820,17820,17820,17820,17820,0
|
|
20241223,183500,840218820,17820,17820,17820,17820,0
|
|
20241223,183400,840218820,17820,17820,17820,17820,0
|
|
20241223,183300,840218820,17820,17820,17820,17820,0
|
|
20241223,183200,840218820,17820,17820,17820,17820,0
|
|
20241223,183100,840218820,17820,17820,17820,17820,0
|
|
20241223,183000,840218820,17820,17820,17820,17820,0
|
|
20241223,182900,840218820,17820,17820,17820,17820,0
|
|
20241223,182800,840218820,17820,17820,17820,17820,0
|
|
20241223,182700,840218820,17820,17820,17820,17820,0
|
|
20241223,182600,840218820,17820,17820,17820,17820,0
|
|
20241223,182500,840218820,17820,17820,17820,17820,0
|
|
20241223,182400,840218820,17820,17820,17820,17820,0
|
|
20241223,182300,840218820,17820,17820,17820,17820,0
|
|
20241223,182200,840218820,17820,17820,17820,17820,0
|
|
20241223,182100,840218820,17820,17820,17820,17820,930
|
|
20241223,182000,840218820,17820,17820,17820,17820,0
|
|
20241223,181900,840218820,17820,17820,17820,17820,0
|
|
20241223,181800,840218820,17820,17820,17820,17820,0
|
|
20241223,181700,840218820,17820,17820,17820,17820,0
|
|
20241223,181600,840218820,17820,17820,17820,17820,0
|
|
20241223,181500,840218820,17820,17820,17820,17820,0
|
|
20241223,181400,840218820,17820,17820,17820,17820,0
|
|
20241223,181300,840218820,17820,17820,17820,17820,0
|
|
20241223,181200,840218820,17820,17820,17820,17820,0
|
|
20241223,181100,840218820,17820,17820,17820,17820,0
|
|
20241223,181000,840218820,17820,17820,17820,17820,0
|
|
20241223,180900,840218820,17820,17820,17820,17820,0
|
|
20241223,180800,840218820,17820,17820,17820,17820,0
|
|
20241223,180700,840218820,17820,17820,17820,17820,0
|
|
20241223,180600,840218820,17820,17820,17820,17820,0
|
|
20241223,180500,840218820,17820,17820,17820,17820,0
|
|
20241223,180400,840218820,17820,17820,17820,17820,0
|
|
20241223,180300,840218820,17820,17820,17820,17820,0
|
|
20241223,180200,840218820,17820,17820,17820,17820,0
|
|
20241223,180100,840218820,17820,17820,17820,17820,0
|
|
20241223,180000,840218820,17820,17820,17820,17820,0
|
|
20241223,175900,840218820,17820,17820,17820,17820,0
|
|
20241223,175800,840218820,17820,17820,17820,17820,0
|
|
20241223,175700,840218820,17820,17820,17820,17820,0
|
|
20241223,175600,840218820,17820,17820,17820,17820,0
|
|
20241223,175500,840218820,17820,17820,17820,17820,0
|
|
20241223,175400,840218820,17820,17820,17820,17820,0
|
|
20241223,175300,840218820,17820,17820,17820,17820,0
|
|
20241223,175200,840218820,17820,17820,17820,17820,0
|
|
20241223,175100,840218820,17820,17820,17820,17820,930
|
|
20241223,175000,840218820,17820,17820,17820,17820,0
|
|
20241223,174900,840218820,17820,17820,17820,17820,0
|
|
20241223,174800,840218820,17820,17820,17820,17820,0
|
|
20241223,174700,840218820,17820,17820,17820,17820,0
|
|
20241223,174600,840218820,17820,17820,17820,17820,0
|
|
20241223,174500,840218820,17820,17820,17820,17820,0
|
|
20241223,174400,840218820,17820,17820,17820,17820,0
|
|
20241223,174300,840218820,17820,17820,17820,17820,0
|
|
20241223,174200,840218820,17820,17820,17820,17820,0
|
|
20241223,174100,840218820,17820,17820,17820,17820,0
|
|
20241223,174000,840218820,17820,17820,17820,17820,0
|
|
20241223,173900,840218820,17820,17820,17820,17820,0
|
|
20241223,173800,840218820,17820,17820,17820,17820,0
|
|
20241223,173700,840218820,17820,17820,17820,17820,0
|
|
20241223,173600,840218820,17820,17820,17820,17820,0
|
|
20241223,173500,840218820,17820,17820,17820,17820,0
|
|
20241223,173400,840218820,17820,17820,17820,17820,0
|
|
20241223,173300,840218820,17820,17820,17820,17820,0
|
|
20241223,173200,840218820,17820,17820,17820,17820,0
|
|
20241223,173100,840218820,17820,17820,17820,17820,0
|
|
20241223,173000,840218820,17820,17820,17820,17820,0
|
|
20241223,172900,840218820,17820,17820,17820,17820,0
|
|
20241223,172800,840218820,17820,17820,17820,17820,0
|
|
20241223,172700,840218820,17820,17820,17820,17820,0
|
|
20241223,172600,840218820,17820,17820,17820,17820,0
|
|
20241223,172500,840218820,17820,17820,17820,17820,0
|
|
20241223,172400,840218820,17820,17820,17820,17820,0
|
|
20241223,172300,840218820,17820,17820,17820,17820,0
|
|
20241223,172200,840218820,17820,17820,17820,17820,0
|
|
20241223,172100,840218820,17820,17820,17820,17820,930
|
|
20241223,172000,840218820,17820,17820,17820,17820,0
|
|
20241223,171900,840218820,17820,17820,17820,17820,0
|
|
20241223,171800,840218820,17820,17820,17820,17820,0
|
|
20241223,171700,840218820,17820,17820,17820,17820,0
|
|
20241223,171600,840218820,17820,17820,17820,17820,0
|
|
20241223,171500,840218820,17820,17820,17820,17820,0
|
|
20241223,171400,840218820,17820,17820,17820,17820,0
|
|
20241223,171300,840218820,17820,17820,17820,17820,0
|
|
20241223,171200,840218820,17820,17820,17820,17820,0
|
|
20241223,171100,840218820,17820,17820,17820,17820,0
|
|
20241223,171000,840218820,17820,17820,17820,17820,0
|
|
20241223,170900,840218820,17820,17820,17820,17820,0
|
|
20241223,170800,840218820,17820,17820,17820,17820,0
|
|
20241223,170700,840218820,17820,17820,17820,17820,0
|
|
20241223,170600,840218820,17820,17820,17820,17820,0
|
|
20241223,170500,840218820,17820,17820,17820,17820,0
|
|
20241223,170400,840218820,17820,17820,17820,17820,0
|
|
20241223,170300,840218820,17820,17820,17820,17820,0
|
|
20241223,170200,840218820,17820,17820,17820,17820,0
|
|
20241223,170100,840218820,17820,17820,17820,17820,0
|
|
20241223,170000,840218820,17820,17820,17820,17820,0
|
|
20241223,165900,840218820,17820,17820,17820,17820,0
|
|
20241223,165800,840218820,17820,17820,17820,17820,0
|
|
20241223,165700,840218820,17820,17820,17820,17820,0
|
|
20241223,165600,840218820,17820,17820,17820,17820,0
|
|
20241223,165500,840218820,17820,17820,17820,17820,0
|
|
20241223,165400,840218820,17820,17820,17820,17820,0
|
|
20241223,165300,840218820,17820,17820,17820,17820,0
|
|
20241223,165200,840218820,17820,17820,17820,17820,0
|
|
20241223,165100,840218820,17820,17820,17820,17820,930
|
|
20241223,165000,840218820,17820,17820,17820,17820,0
|
|
20241223,164900,840218820,17820,17820,17820,17820,0
|
|
20241223,164800,840218820,17820,17820,17820,17820,0
|
|
20241223,164700,840218820,17820,17820,17820,17820,0
|
|
20241223,164600,840218820,17820,17820,17820,17820,0
|
|
20241223,164500,840218820,17820,17820,17820,17820,0
|
|
20241223,164400,840218820,17820,17820,17820,17820,0
|
|
20241223,164300,840218820,17820,17820,17820,17820,0
|
|
20241223,164200,840218820,17820,17820,17820,17820,0
|
|
20241223,164100,840218820,17820,17820,17820,17820,0
|
|
20241223,164000,840218820,17820,17820,17820,17820,0
|
|
20241223,163900,840218820,17820,17820,17820,17820,0
|
|
20241223,163800,840218820,17820,17820,17820,17820,0
|
|
20241223,163700,840218820,17820,17820,17820,17820,0
|
|
20241223,163600,840218820,17820,17820,17820,17820,0
|
|
20241223,163500,840218820,17820,17820,17820,17820,0
|
|
20241223,163400,840218820,17820,17820,17820,17820,0
|
|
20241223,163300,840218820,17820,17820,17820,17820,0
|
|
20241223,163200,840218820,17820,17820,17820,17820,0
|
|
20241223,163100,840218820,17820,17820,17820,17820,0
|
|
20241223,163000,840218820,17820,17820,17820,17820,0
|
|
20241223,162900,840218820,17820,17820,17820,17820,0
|
|
20241223,162800,840218820,17820,17820,17820,17820,0
|
|
20241223,162700,840218820,17820,17820,17820,17820,0
|
|
20241223,162600,840218820,17820,17820,17820,17820,0
|
|
20241223,162500,840218820,17820,17820,17820,17820,0
|
|
20241223,162400,840218820,17820,17820,17820,17820,0
|
|
20241223,162300,840218820,17820,17820,17820,17820,0
|
|
20241223,162200,840218820,17820,17820,17820,17820,0
|
|
20241223,162100,840218820,17820,17820,17820,17820,930
|
|
20241223,162000,840218820,17820,17820,17820,17820,0
|
|
20241223,161900,840218820,17820,17820,17820,17820,0
|
|
20241223,161800,840218820,17820,17820,17820,17820,0
|
|
20241223,161700,840218820,17820,17820,17820,17820,0
|
|
20241223,161600,840218820,17820,17820,17820,17820,0
|
|
20241223,161500,840218820,17820,17820,17820,17820,0
|
|
20241223,161400,840218820,17820,17820,17820,17820,0
|
|
20241223,161300,840218820,17820,17820,17820,17820,0
|
|
20241223,161200,840218820,17820,17820,17820,17820,0
|
|
20241223,161100,840218820,17820,17820,17820,17820,0
|
|
20241223,161000,840218820,17820,17820,17820,17820,0
|
|
20241223,160900,840218820,17820,17820,17820,17820,0
|
|
20241223,160800,840218820,17820,17820,17820,17820,0
|
|
20241223,160700,840218820,17820,17820,17820,17820,0
|
|
20241223,160600,840218820,17820,17820,17820,17820,0
|
|
20241223,160500,840218820,17820,17820,17820,17820,0
|
|
20241223,160400,840218820,17820,17820,17820,17820,0
|
|
20241223,160300,840218820,17820,17820,17820,17820,0
|
|
20241223,160200,840218820,17820,17820,17820,17820,0
|
|
20241223,160100,840218820,17820,17820,17820,17820,0
|
|
20241223,160000,840218820,17820,17820,17820,17820,0
|
|
20241223,155900,840218820,17820,17820,17820,17820,0
|
|
20241223,155800,840218820,17820,17820,17820,17820,0
|
|
20241223,155700,840218820,17820,17820,17820,17820,0
|
|
20241223,155600,840218820,17820,17820,17820,17820,0
|
|
20241223,155500,840218820,17820,17820,17820,17820,0
|
|
20241223,155400,840218820,17820,17820,17820,17820,0
|
|
20241223,155300,840218820,17820,17820,17820,17820,0
|
|
20241223,155200,840218820,17820,17820,17820,17820,0
|
|
20241223,155100,840218820,17820,17820,17820,17820,930
|
|
20241223,155000,840218820,17820,17820,17820,17820,0
|
|
20241223,154900,840218820,17820,17820,17820,17820,0
|
|
20241223,154800,840218820,17820,17820,17820,17820,0
|
|
20241223,154700,840218820,17820,17820,17820,17820,0
|
|
20241223,154600,840218820,17820,17820,17820,17820,0
|
|
20241223,154500,840218820,17820,17820,17820,17820,0
|
|
20241223,154400,840218820,17820,17820,17820,17820,0
|
|
20241223,154300,840218820,17820,17820,17820,17820,0
|
|
20241223,154200,840218820,17820,17820,17820,17820,0
|
|
20241223,154100,840218820,17820,17820,17820,17820,0
|
|
20241223,154000,840218820,17820,17820,17820,17820,0
|
|
20241223,153900,840218820,17820,17820,17820,17820,0
|
|
20241223,153800,840218820,17820,17820,17820,17820,0
|
|
20241223,153700,840218820,17820,17820,17820,17820,0
|
|
20241223,153600,840218820,17820,17820,17820,17820,0
|
|
20241223,153500,840218820,17820,17820,17820,17820,0
|
|
20241223,153400,840218820,17820,17820,17820,17820,0
|
|
20241223,153300,840218820,17820,17820,17820,17820,0
|
|
20241223,153200,840218820,17820,17820,17820,17820,0
|
|
20241223,153100,840218820,17820,17820,17820,17820,0
|
|
20241223,153000,840218820,17820,17820,17820,17820,930
|
|
20241223,152900,823646220,17880,17880,17880,17880,0
|
|
20241223,152800,823646220,17880,17880,17880,17880,0
|
|
20241223,152700,823646220,17880,17880,17880,17880,0
|
|
20241223,152600,823646220,17880,17880,17880,17880,0
|
|
20241223,152500,823646220,17880,17880,17880,17880,0
|
|
20241223,152400,823646220,17880,17880,17880,17880,0
|
|
20241223,152300,823646220,17880,17880,17880,17880,0
|
|
20241223,152200,823646220,17880,17880,17880,17880,0
|
|
20241223,152100,823646220,17880,17880,17880,17880,0
|
|
20241223,152000,823646220,17880,17880,17880,17880,0
|
|
20241223,151900,823646220,17880,17880,17880,17880,50
|
|
20241223,151800,822752220,17900,17870,17900,17870,96
|
|
20241223,151700,821035200,17900,17900,17900,17900,18
|
|
20241223,151600,820713000,17920,17920,17920,17920,12
|
|
20241223,151500,820497960,17930,17930,17940,17850,205
|
|
20241223,151400,816823900,17940,17940,17940,17940,1
|
|
20241223,151300,816805960,17850,17920,17940,17840,735
|
|
20241223,151200,803675920,17840,17840,17840,17840,0
|
|
20241223,151100,803675920,17840,17840,17840,17840,0
|
|
20241223,151000,803675920,17840,17840,17840,17840,295
|
|
20241223,150900,798413120,17900,17900,17900,17900,21
|
|
20241223,150800,798037220,17900,17900,17900,17900,1
|
|
20241223,150700,798019320,17900,17930,17940,17900,574
|
|
20241223,150600,787731320,17920,17900,17920,17900,359
|
|
20241223,150500,781303140,17910,17830,17910,17830,1118
|
|
20241223,150400,761305180,17840,17840,17840,17840,29
|
|
20241223,150300,760787820,17840,17830,17840,17830,7
|
|
20241223,150200,760663000,17800,17800,17800,17800,0
|
|
20241223,150100,760663000,17800,17800,17800,17800,0
|
|
20241223,150000,760663000,17800,17830,17830,17800,47
|
|
20241223,145900,759825980,17830,17830,17830,17830,47
|
|
20241223,145800,758987970,17830,17830,17830,17830,40
|
|
20241223,145700,758274770,17830,17830,17830,17830,10
|
|
20241223,145600,758096470,17830,17830,17830,17830,37
|
|
20241223,145500,757436760,17830,17790,17830,17790,110
|
|
20241223,145400,755478760,17800,17800,17800,17800,12
|
|
20241223,145300,755265160,17800,17800,17800,17800,0
|
|
20241223,145200,755265160,17800,17800,17800,17800,1
|
|
20241223,145100,755247360,17800,17800,17800,17800,100
|
|
20241223,145000,753467360,17790,17790,17790,17790,0
|
|
20241223,144900,753467360,17790,17800,17800,17790,50
|
|
20241223,144800,752577450,17830,17830,17830,17830,0
|
|
20241223,144700,752577450,17830,17800,17830,17790,252
|
|
20241223,144600,748089840,17800,17800,17800,17800,12
|
|
20241223,144500,747876240,17840,17840,17840,17840,1
|
|
20241223,144400,747858400,17800,17800,17800,17800,0
|
|
20241223,144300,747858400,17800,17800,17800,17800,0
|
|
20241223,144200,747858400,17800,17800,17800,17800,0
|
|
20241223,144100,747858400,17800,17800,17800,17800,0
|
|
20241223,144000,747858400,17800,17800,17800,17800,0
|
|
20241223,143900,747858400,17800,17800,17800,17800,19
|
|
20241223,143800,747520200,17880,17880,17880,17880,2
|
|
20241223,143700,747484440,17890,17890,17890,17890,1
|
|
20241223,143600,747466550,17780,17780,17780,17780,3
|
|
20241223,143500,747413210,17770,17770,17770,17770,0
|
|
20241223,143400,747413210,17770,17770,17770,17770,0
|
|
20241223,143300,747413210,17770,17850,17850,17770,360
|
|
20241223,143200,741001770,17850,17850,17850,17850,2
|
|
20241223,143100,740966070,17860,17870,17870,17860,449
|
|
20241223,143000,732945340,17870,17870,17870,17870,0
|
|
20241223,142900,732945340,17870,17870,17870,17870,0
|
|
20241223,142800,732945340,17870,17880,17880,17870,114
|
|
20241223,142700,730908110,17870,17870,17870,17870,0
|
|
20241223,142600,730908110,17870,17910,17910,17870,11
|
|
20241223,142500,730711140,17870,17870,17870,17870,135
|
|
20241223,142400,728298690,17870,17870,17870,17870,25
|
|
20241223,142300,727851940,17930,17910,17930,17910,280
|
|
20241223,142200,722835440,17910,17910,17920,17910,23
|
|
20241223,142100,722423400,17910,17900,17910,17900,113
|
|
20241223,142000,720399770,17910,17900,17910,17900,148
|
|
20241223,141900,717749960,17890,17850,17890,17850,262
|
|
20241223,141800,713065070,17850,17840,17850,17840,549
|
|
20241223,141700,703270090,17800,17800,17800,17800,0
|
|
20241223,141600,703270090,17800,17780,17800,17780,27
|
|
20241223,141500,702789510,17760,17760,17760,17760,0
|
|
20241223,141400,702789510,17760,17760,17760,17760,1
|
|
20241223,141300,702771750,17770,17770,17770,17770,5
|
|
20241223,141200,702682900,17760,17760,17760,17760,0
|
|
20241223,141100,702682900,17760,17760,17760,17760,1
|
|
20241223,141000,702665140,17760,17760,17760,17760,1
|
|
20241223,140900,702647380,17760,17760,17760,17760,0
|
|
20241223,140800,702647380,17760,17780,17790,17750,402
|
|
20241223,140700,695497870,17740,17740,17740,17740,0
|
|
20241223,140600,695497870,17740,17740,17740,17740,5
|
|
20241223,140500,695409170,17750,17750,17750,17750,0
|
|
20241223,140400,695409170,17750,17760,17760,17750,500
|
|
20241223,140300,686533770,17780,17780,17780,17780,0
|
|
20241223,140200,686533770,17780,17780,17780,17780,0
|
|
20241223,140100,686533770,17780,17780,17780,17780,1
|
|
20241223,140000,686515990,17760,17760,17760,17760,1
|
|
20241223,135900,686498230,17760,17760,17760,17760,3
|
|
20241223,135800,686444950,17760,17760,17760,17760,2
|
|
20241223,135700,686409430,17750,17750,17750,17750,0
|
|
20241223,135600,686409430,17750,17750,17750,17750,0
|
|
20241223,135500,686409430,17750,17760,17760,17750,231
|
|
20241223,135400,682307270,17760,17760,17760,17760,0
|
|
20241223,135300,682307270,17760,17760,17760,17760,30
|
|
20241223,135200,681774470,17750,17750,17750,17750,1
|
|
20241223,135100,681756720,17750,17750,17750,17750,1
|
|
20241223,135000,681738970,17750,17750,17750,17750,0
|
|
20241223,134900,681738970,17750,17750,17750,17750,0
|
|
20241223,134800,681738970,17750,17760,17760,17750,133
|
|
20241223,134700,679378020,17760,17760,17760,17760,12
|
|
20241223,134600,679164900,17760,17760,17760,17760,104
|
|
20241223,134500,677317860,17760,17760,17760,17760,0
|
|
20241223,134400,677317860,17760,17760,17760,17760,24
|
|
20241223,134300,676891620,17760,17760,17760,17760,0
|
|
20241223,134200,676891620,17760,17760,17760,17760,60
|
|
20241223,134100,675826020,17770,17760,17770,17760,49
|
|
20241223,134000,674955320,17740,17740,17740,17740,0
|
|
20241223,133900,674955320,17740,17740,17740,17740,0
|
|
20241223,133800,674955320,17740,17750,17750,17740,106
|
|
20241223,133700,673074740,17740,17740,17740,17740,0
|
|
20241223,133600,673074740,17740,17740,17740,17740,0
|
|
20241223,133500,673074740,17740,17740,17740,17740,1
|
|
20241223,133400,673057000,17740,17740,17740,17740,11
|
|
20241223,133300,672861860,17740,17740,17740,17740,1
|
|
20241223,133200,672844120,17740,17740,17740,17740,1
|
|
20241223,133100,672826380,17740,17740,17740,17740,5
|
|
20241223,133000,672737680,17720,17730,17730,17720,140
|
|
20241223,132900,670256870,17760,17760,17760,17760,0
|
|
20241223,132800,670256870,17760,17760,17760,17760,0
|
|
20241223,132700,670256870,17760,17760,17760,17760,12
|
|
20241223,132600,670043750,17730,17730,17730,17730,0
|
|
20241223,132500,670043750,17730,17730,17730,17730,103
|
|
20241223,132400,668217560,17720,17720,17720,17720,1
|
|
20241223,132300,668199840,17720,17720,17720,17720,19
|
|
20241223,132200,667863160,17720,17720,17730,17720,70
|
|
20241223,132100,666622160,17720,17700,17720,17700,4
|
|
20241223,132000,666551330,17720,17720,17720,17720,1
|
|
20241223,131900,666533610,17730,17730,17730,17730,0
|
|
20241223,131800,666533610,17730,17730,17730,17730,1
|
|
20241223,131700,666515880,17700,17700,17700,17700,0
|
|
20241223,131600,666515880,17700,17700,17700,17700,0
|
|
20241223,131500,666515880,17700,17700,17700,17700,0
|
|
20241223,131400,666515880,17700,17700,17700,17700,0
|
|
20241223,131300,666515880,17700,17700,17700,17700,4
|
|
20241223,131200,666445080,17700,17700,17700,17700,7
|
|
20241223,131100,666321180,17700,17700,17700,17700,0
|
|
20241223,131000,666321180,17700,17700,17700,17700,0
|
|
20241223,130900,666321180,17700,17740,17740,17700,365
|
|
20241223,130800,659852340,17740,17740,17740,17740,0
|
|
20241223,130700,659852340,17740,17740,17740,17740,77
|
|
20241223,130600,658486360,17740,17740,17740,17740,0
|
|
20241223,130500,658486360,17740,17750,17750,17740,93
|
|
20241223,130400,656836480,17760,17760,17760,17760,89
|
|
20241223,130300,655255840,17760,17770,17770,17760,60
|
|
20241223,130200,654189940,17770,17770,17770,17770,124
|
|
20241223,130100,651986460,17780,17780,17780,17780,0
|
|
20241223,130000,651986460,17780,17780,17780,17780,100
|
|
20241223,125900,650208460,17780,17780,17780,17780,5
|
|
20241223,125800,650119560,17770,17770,17770,17770,0
|
|
20241223,125700,650119560,17770,17770,17770,17770,2
|
|
20241223,125600,650084020,17760,17760,17760,17760,0
|
|
20241223,125500,650084020,17760,17760,17760,17760,0
|
|
20241223,125400,650084020,17760,17760,17760,17760,10
|
|
20241223,125300,649906420,17760,17760,17760,17760,115
|
|
20241223,125200,647864020,17740,17740,17740,17740,0
|
|
20241223,125100,647864020,17740,17740,17740,17740,10
|
|
20241223,125000,647686620,17740,17740,17740,17740,3
|
|
20241223,124900,647633400,17740,17740,17740,17740,1
|
|
20241223,124800,647615660,17750,17750,17750,17750,1
|
|
20241223,124700,647597910,17740,17740,17740,17740,0
|
|
20241223,124600,647597910,17740,17740,17740,17740,1
|
|
20241223,124500,647580170,17840,17840,17840,17840,0
|
|
20241223,124400,647580170,17840,17840,17840,17840,13
|
|
20241223,124300,647348250,17850,17850,17850,17850,0
|
|
20241223,124200,647348250,17850,17850,17850,17850,2
|
|
20241223,124100,647312550,17850,17850,17850,17850,0
|
|
20241223,124000,647312550,17850,17850,17850,17850,1
|
|
20241223,123900,647294700,17870,17870,17870,17870,0
|
|
20241223,123800,647294700,17870,17790,17870,17790,529
|
|
20241223,123700,637852190,17710,17710,17710,17710,45
|
|
20241223,123600,637055240,17710,17720,17720,17710,180
|
|
20241223,123500,633866900,17710,17760,17760,17710,347
|
|
20241223,123400,627712650,17800,17800,17800,17800,0
|
|
20241223,123300,627712650,17800,17800,17800,17800,0
|
|
20241223,123200,627712650,17800,17800,17800,17800,0
|
|
20241223,123100,627712650,17800,17800,17800,17800,0
|
|
20241223,123000,627712650,17800,17800,17800,17800,1
|
|
20241223,122900,627694850,17760,17790,17790,17760,44
|
|
20241223,122800,626912960,17800,17800,17800,17800,5
|
|
20241223,122700,626823960,17800,17790,17800,17790,62
|
|
20241223,122600,625720970,17790,17790,17790,17790,35
|
|
20241223,122500,625098320,17790,17790,17790,17790,63
|
|
20241223,122400,623977550,17800,17750,17870,17750,502
|
|
20241223,122300,615018730,17750,17750,17750,17750,0
|
|
20241223,122200,615018730,17750,17750,17750,17750,50
|
|
20241223,122100,614131230,17750,17750,17750,17750,7
|
|
20241223,122000,614006980,17750,17740,17750,17740,76
|
|
20241223,121900,612658080,17750,17750,17750,17750,0
|
|
20241223,121800,612658080,17750,17740,17750,17740,88
|
|
20241223,121700,611096910,17820,17820,17820,17820,1
|
|
20241223,121600,611079090,17740,17740,17740,17740,56
|
|
20241223,121500,610085650,17730,17770,17770,17730,525
|
|
20241223,121400,600764290,17810,17810,17810,17810,96
|
|
20241223,121300,599054530,17810,17810,17810,17810,0
|
|
20241223,121200,599054530,17810,17810,17810,17810,0
|
|
20241223,121100,599054530,17810,17850,17850,17810,236
|
|
20241223,121000,594844970,17850,17860,17860,17850,5
|
|
20241223,120900,594755690,17850,17810,17850,17810,106
|
|
20241223,120800,592864420,17760,17770,17810,17760,3945
|
|
20241223,120700,522722250,17780,17780,17780,17780,16
|
|
20241223,120600,522437770,17780,17780,17780,17780,0
|
|
20241223,120500,522437770,17780,17770,17780,17770,140
|
|
20241223,120400,519948710,17780,17780,17780,17780,2
|
|
20241223,120300,519913150,17780,17780,17780,17770,269
|
|
20241223,120200,515131340,17780,17770,17780,17770,9
|
|
20241223,120100,514971400,17770,17770,17770,17770,43
|
|
20241223,120000,514207290,17780,17780,17780,17780,0
|
|
20241223,115900,514207290,17780,17770,17780,17760,605
|
|
20241223,115800,503455230,17770,17760,17770,17760,173
|
|
20241223,115700,500381240,17760,17760,17760,17760,0
|
|
20241223,115600,500381240,17760,17760,17760,17760,1
|
|
20241223,115500,500363480,17750,17750,17750,17750,0
|
|
20241223,115400,500363480,17750,17750,17750,17750,5
|
|
20241223,115300,500274730,17780,17780,17780,17780,2
|
|
20241223,115200,500239170,17780,17780,17780,17780,0
|
|
20241223,115100,500239170,17780,17780,17780,17780,0
|
|
20241223,115000,500239170,17780,17760,17780,17760,10
|
|
20241223,114900,500061500,17760,17760,17760,17760,1
|
|
20241223,114800,500043740,17750,17750,17750,17750,0
|
|
20241223,114700,500043740,17750,17750,17750,17750,0
|
|
20241223,114600,500043740,17750,17730,17750,17730,242
|
|
20241223,114500,495749620,17730,17740,17740,17730,10
|
|
20241223,114400,495572310,17730,17730,17730,17730,0
|
|
20241223,114300,495572310,17730,17730,17730,17730,0
|
|
20241223,114200,495572310,17730,17730,17730,17730,30
|
|
20241223,114100,495040410,17770,17770,17770,17770,0
|
|
20241223,114000,495040410,17770,17780,17780,17770,31
|
|
20241223,113900,494489520,17790,17770,17790,17770,183
|
|
20241223,113800,491235730,17740,17740,17740,17740,38
|
|
20241223,113700,490561610,17700,17700,17700,17700,45
|
|
20241223,113600,489765110,17710,17710,17710,17710,2
|
|
20241223,113500,489729690,17710,17710,17710,17710,120
|
|
20241223,113400,487604490,17710,17710,17710,17710,0
|
|
20241223,113300,487604490,17710,17710,17710,17710,0
|
|
20241223,113200,487604490,17710,17700,17710,17700,346
|
|
20241223,113100,481477240,17700,17700,17700,17700,25
|
|
20241223,113000,481034740,17700,17710,17710,17700,80
|
|
20241223,112900,479618530,17700,17710,17710,17700,74
|
|
20241223,112800,478308050,17710,17710,17710,17710,2
|
|
20241223,112700,478272630,17790,17720,17790,17720,8
|
|
20241223,112600,478130800,17740,17740,17740,17740,30
|
|
20241223,112500,477598600,17790,17780,17790,17780,224
|
|
20241223,112400,473613950,17780,17780,17780,17780,0
|
|
20241223,112300,473613950,17780,17780,17780,17780,34
|
|
20241223,112200,473009430,17760,17760,17760,17760,19
|
|
20241223,112100,472671990,17770,17770,17770,17770,53
|
|
20241223,112000,471730180,17770,17770,17770,17770,1
|
|
20241223,111900,471712410,17780,17780,17780,17780,259
|
|
20241223,111800,467107390,17780,17770,17780,17770,149
|
|
20241223,111700,464459150,17770,17770,17770,17770,26
|
|
20241223,111600,463997130,17760,17760,17760,17760,39
|
|
20241223,111500,463304490,17760,17770,17770,17760,8
|
|
20241223,111400,463162390,17780,17700,17780,17700,772
|
|
20241223,111300,449463610,17700,17700,17700,17700,0
|
|
20241223,111200,449463610,17700,17680,17700,17680,62
|
|
20241223,111100,448367190,17680,17680,17680,17680,0
|
|
20241223,111000,448367190,17680,17630,17680,17630,197
|
|
20241223,110900,444893890,17630,17630,17630,17630,12
|
|
20241223,110800,444682330,17630,17630,17630,17630,0
|
|
20241223,110700,444682330,17630,17640,17640,17630,2
|
|
20241223,110600,444647060,17680,17670,17680,17670,6
|
|
20241223,110500,444541030,17640,17640,17640,17640,0
|
|
20241223,110400,444541030,17640,17640,17640,17640,0
|
|
20241223,110300,444541030,17640,17650,17660,17640,28
|
|
20241223,110200,444046900,17650,17600,17650,17600,19
|
|
20241223,110100,443712200,17600,17670,17680,17600,392
|
|
20241223,110000,436800850,17680,17680,17680,17680,0
|
|
20241223,105900,436800850,17680,17680,17680,17680,2
|
|
20241223,105800,436765490,17680,17680,17680,17680,21
|
|
20241223,105700,436394210,17680,17680,17680,17680,152
|
|
20241223,105600,433706850,17680,17680,17680,17680,141
|
|
20241223,105500,431213970,17680,17690,17690,17680,110
|
|
20241223,105400,429268970,17680,17680,17680,17680,10
|
|
20241223,105300,429092170,17680,17720,17720,17680,327
|
|
20241223,105200,423305390,17730,17730,17730,17730,4
|
|
20241223,105100,423234470,17720,17740,17740,17720,19
|
|
20241223,105000,422897520,17740,17770,17770,17740,7
|
|
20241223,104900,422773270,17780,17770,17780,17770,11
|
|
20241223,104800,422577740,17770,17740,17770,17690,42
|
|
20241223,104700,421834120,17740,17740,17740,17740,11
|
|
20241223,104600,421638980,17740,17780,17790,17740,319
|
|
20241223,104500,415979310,17790,17740,17790,17740,760
|
|
20241223,104400,402474770,17730,17730,17730,17730,15
|
|
20241223,104300,402208820,17680,17680,17680,17680,111
|
|
20241223,104200,400246340,17680,17630,17680,17630,687
|
|
20241223,104100,388104150,17600,17600,17600,17600,1
|
|
20241223,104000,388086550,17600,17610,17610,17600,68
|
|
20241223,103900,386889180,17600,17620,17620,17600,56
|
|
20241223,103800,385903080,17620,17620,17620,17620,19
|
|
20241223,103700,385568300,17630,17620,17630,17620,53
|
|
20241223,103600,384633920,17630,17630,17630,17600,210
|
|
20241223,103500,380936550,17630,17650,17650,17630,23
|
|
20241223,103400,380530840,17650,17660,17660,17650,400
|
|
20241223,103300,373470830,17660,17660,17660,17660,8
|
|
20241223,103200,373329550,17760,17760,17760,17760,0
|
|
20241223,103100,373329550,17760,17750,17770,17750,72
|
|
20241223,103000,372050380,17800,17540,17800,17540,615
|
|
20241223,102900,361204860,17540,17520,17540,17520,5
|
|
20241223,102800,361117220,17510,17480,17510,17480,454
|
|
20241223,102700,353171190,17490,17450,17490,17450,377
|
|
20241223,102600,346590530,17450,17400,17450,17390,177
|
|
20241223,102500,343511620,17390,17390,17390,17390,0
|
|
20241223,102400,343511620,17390,17390,17390,17390,0
|
|
20241223,102300,343511620,17390,17450,17450,17390,11
|
|
20241223,102200,343320030,17450,17450,17450,17450,3
|
|
20241223,102100,343267680,17440,17440,17440,17440,0
|
|
20241223,102000,343267680,17440,17440,17440,17440,1
|
|
20241223,101900,343250240,17440,17380,17440,17380,6
|
|
20241223,101800,343145720,17440,17450,17450,17440,2
|
|
20241223,101700,343110830,17450,17440,17450,17440,244
|
|
20241223,101600,338853050,17450,17450,17450,17450,0
|
|
20241223,101500,338853050,17450,17450,17450,17450,15
|
|
20241223,101400,338591300,17450,17380,17450,17380,164
|
|
20241223,101300,335737850,17310,17310,17310,17310,0
|
|
20241223,101200,335737850,17310,17310,17310,17310,10
|
|
20241223,101100,335564750,17300,17300,17300,17300,100
|
|
20241223,101000,333834750,17300,17390,17390,17300,6
|
|
20241223,100900,333730510,17390,17360,17390,17360,8
|
|
20241223,100800,333591560,17360,17370,17390,17290,202
|
|
20241223,100700,330093310,17380,17320,17380,17320,246
|
|
20241223,100600,325831390,17320,17320,17320,17320,20
|
|
20241223,100500,325484990,17320,17320,17320,17320,0
|
|
20241223,100400,325484990,17320,17280,17320,17280,281
|
|
20241223,100300,320624770,17280,17280,17280,17280,1
|
|
20241223,100200,320607490,17270,17270,17270,17270,493
|
|
20241223,100100,312093380,17270,17270,17270,17270,6
|
|
20241223,100000,311989760,17270,17280,17280,17270,149
|
|
20241223,095900,309416510,17280,17290,17290,17280,171
|
|
20241223,095800,306461610,17290,17290,17290,17280,211
|
|
20241223,095700,302814420,17290,17290,17290,17290,92
|
|
20241223,095600,301223740,17300,17300,17310,17300,61
|
|
20241223,095500,300168430,17320,17310,17320,17310,65
|
|
20241223,095400,299043020,17310,17340,17340,17310,333
|
|
20241223,095300,293273580,17350,17350,17350,17350,0
|
|
20241223,095200,293273580,17350,17370,17370,17340,259
|
|
20241223,095100,288777230,17370,17380,17380,17370,55
|
|
20241223,095000,287821850,17370,17380,17380,17370,17
|
|
20241223,094900,287526400,17360,17390,17390,17360,153
|
|
20241223,094800,284869430,17420,17410,17420,17390,104
|
|
20241223,094700,283059780,17440,17400,17450,17370,244
|
|
20241223,094600,278814660,17400,17380,17400,17380,2
|
|
20241223,094500,278779880,17350,17350,17350,17350,126
|
|
20241223,094400,276593780,17340,17340,17340,17330,36
|
|
20241223,094300,275969670,17340,17330,17340,17330,150
|
|
20241223,094200,273369170,17320,17330,17330,17310,371
|
|
20241223,094100,266941460,17330,17310,17330,17310,16
|
|
20241223,094000,266664300,17310,17330,17330,17310,154
|
|
20241223,093900,263996960,17320,17310,17320,17310,63
|
|
20241223,093800,262906330,17350,17350,17350,17310,86
|
|
20241223,093700,261415480,17350,17300,17350,17290,5
|
|
20241223,093600,261328940,17280,17290,17290,17280,48
|
|
20241223,093500,260499120,17290,17230,17300,17230,251
|
|
20241223,093400,256162990,17230,17240,17280,17230,358
|
|
20241223,093300,249988920,17280,17260,17280,17220,915
|
|
20241223,093200,234200560,17300,17380,17380,17290,1183
|
|
20241223,093100,213715800,17380,17490,17490,17380,3184
|
|
20241223,093000,158152990,17470,17500,17500,17470,624
|
|
20241223,092900,147238700,17500,17500,17510,17500,465
|
|
20241223,092800,139101180,17500,17510,17510,17500,263
|
|
20241223,092700,134496060,17510,17530,17540,17510,98
|
|
20241223,092600,132778860,17510,17560,17560,17510,436
|
|
20241223,092500,125141640,17550,17560,17560,17550,52
|
|
20241223,092400,124229030,17520,17520,17570,17510,268
|
|
20241223,092300,119525940,17520,17570,17570,17520,228
|
|
20241223,092200,115521890,17570,17580,17580,17570,250
|
|
20241223,092100,111129340,17580,17620,17630,17580,375
|
|
20241223,092000,104526990,17620,17640,17640,17620,187
|
|
20241223,091900,101231790,17640,17650,17650,17640,45
|
|
20241223,091800,100437690,17650,17650,17650,17650,425
|
|
20241223,091700,92936440,17650,17650,17650,17650,18
|
|
20241223,091600,92618740,17650,17650,17650,17650,89
|
|
20241223,091500,91047890,17650,17650,17650,17650,9
|
|
20241223,091400,90889040,17650,17650,17650,17650,63
|
|
20241223,091300,89777090,17650,17660,17660,17650,20
|
|
20241223,091200,89423990,17670,17560,17670,17560,298
|
|
20241223,091100,84184240,17560,17670,17670,17560,615
|
|
20241223,091000,73355100,17680,17710,17720,17670,904
|
|
20241223,090900,57355060,17710,17710,17710,17710,0
|
|
20241223,090800,57355060,17710,17720,17720,17710,189
|
|
20241223,090700,54006320,17720,17720,17720,17720,4
|
|
20241223,090600,53935440,17880,17880,17890,17880,103
|
|
20241223,090500,52093790,17890,17710,17890,17680,1328
|
|
20241223,090400,28501690,17850,17830,17860,17700,409
|
|
20241223,090300,21231140,17710,17720,17720,17710,30
|
|
20241223,090200,20699740,17700,17700,17700,17700,0
|
|
20241223,090100,20699740,17700,17850,17850,17700,282
|
|
20241223,090000,15690340,17850,17690,17850,17690,886
|