770 lines
40 KiB
CSV
770 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,214700,849587260,16650,16650,16650,16650,1569
|
|
20241227,214600,849587260,16650,16650,16650,16650,0
|
|
20241227,214500,849587260,16650,16650,16650,16650,0
|
|
20241227,214400,849587260,16650,16650,16650,16650,0
|
|
20241227,214300,849587260,16650,16650,16650,16650,0
|
|
20241227,214200,849587260,16650,16650,16650,16650,0
|
|
20241227,214100,849587260,16650,16650,16650,16650,0
|
|
20241227,214000,849587260,16650,16650,16650,16650,0
|
|
20241227,213900,849587260,16650,16650,16650,16650,0
|
|
20241227,213800,849587260,16650,16650,16650,16650,0
|
|
20241227,213700,849587260,16650,16650,16650,16650,0
|
|
20241227,213600,849587260,16650,16650,16650,16650,0
|
|
20241227,213500,849587260,16650,16650,16650,16650,0
|
|
20241227,213400,849587260,16650,16650,16650,16650,0
|
|
20241227,213300,849587260,16650,16650,16650,16650,0
|
|
20241227,213200,849587260,16650,16650,16650,16650,0
|
|
20241227,213100,849587260,16650,16650,16650,16650,0
|
|
20241227,213000,849587260,16650,16650,16650,16650,0
|
|
20241227,212900,849587260,16650,16650,16650,16650,0
|
|
20241227,212800,849587260,16650,16650,16650,16650,0
|
|
20241227,212700,849587260,16650,16650,16650,16650,0
|
|
20241227,212600,849587260,16650,16650,16650,16650,0
|
|
20241227,212500,849587260,16650,16650,16650,16650,0
|
|
20241227,212400,849587260,16650,16650,16650,16650,0
|
|
20241227,212300,849587260,16650,16650,16650,16650,0
|
|
20241227,212200,849587260,16650,16650,16650,16650,0
|
|
20241227,212100,849587260,16650,16650,16650,16650,0
|
|
20241227,212000,849587260,16650,16650,16650,16650,0
|
|
20241227,211900,849587260,16650,16650,16650,16650,0
|
|
20241227,211800,849587260,16650,16650,16650,16650,0
|
|
20241227,211700,849587260,16650,16650,16650,16650,1569
|
|
20241227,211600,849587260,16650,16650,16650,16650,0
|
|
20241227,211500,849587260,16650,16650,16650,16650,0
|
|
20241227,211400,849587260,16650,16650,16650,16650,0
|
|
20241227,211300,849587260,16650,16650,16650,16650,0
|
|
20241227,211200,849587260,16650,16650,16650,16650,0
|
|
20241227,211100,849587260,16650,16650,16650,16650,0
|
|
20241227,211000,849587260,16650,16650,16650,16650,0
|
|
20241227,210900,849587260,16650,16650,16650,16650,0
|
|
20241227,210800,849587260,16650,16650,16650,16650,0
|
|
20241227,210700,849587260,16650,16650,16650,16650,0
|
|
20241227,210600,849587260,16650,16650,16650,16650,0
|
|
20241227,210500,849587260,16650,16650,16650,16650,0
|
|
20241227,210400,849587260,16650,16650,16650,16650,0
|
|
20241227,210300,849587260,16650,16650,16650,16650,0
|
|
20241227,210200,849587260,16650,16650,16650,16650,0
|
|
20241227,210100,849587260,16650,16650,16650,16650,0
|
|
20241227,210000,849587260,16650,16650,16650,16650,0
|
|
20241227,205900,849587260,16650,16650,16650,16650,0
|
|
20241227,205800,849587260,16650,16650,16650,16650,0
|
|
20241227,205700,849587260,16650,16650,16650,16650,0
|
|
20241227,205600,849587260,16650,16650,16650,16650,0
|
|
20241227,205500,849587260,16650,16650,16650,16650,0
|
|
20241227,205400,849587260,16650,16650,16650,16650,0
|
|
20241227,205300,849587260,16650,16650,16650,16650,0
|
|
20241227,205200,849587260,16650,16650,16650,16650,0
|
|
20241227,205100,849587260,16650,16650,16650,16650,0
|
|
20241227,205000,849587260,16650,16650,16650,16650,0
|
|
20241227,204900,849587260,16650,16650,16650,16650,0
|
|
20241227,204800,849587260,16650,16650,16650,16650,0
|
|
20241227,204700,849587260,16650,16650,16650,16650,1569
|
|
20241227,204600,849587260,16650,16650,16650,16650,0
|
|
20241227,204500,849587260,16650,16650,16650,16650,0
|
|
20241227,204400,849587260,16650,16650,16650,16650,0
|
|
20241227,204300,849587260,16650,16650,16650,16650,0
|
|
20241227,204200,849587260,16650,16650,16650,16650,0
|
|
20241227,204100,849587260,16650,16650,16650,16650,0
|
|
20241227,204000,849587260,16650,16650,16650,16650,0
|
|
20241227,203900,849587260,16650,16650,16650,16650,0
|
|
20241227,203800,849587260,16650,16650,16650,16650,0
|
|
20241227,203700,849587260,16650,16650,16650,16650,0
|
|
20241227,203600,849587260,16650,16650,16650,16650,0
|
|
20241227,203500,849587260,16650,16650,16650,16650,0
|
|
20241227,203400,849587260,16650,16650,16650,16650,0
|
|
20241227,203300,849587260,16650,16650,16650,16650,0
|
|
20241227,203200,849587260,16650,16650,16650,16650,0
|
|
20241227,203100,849587260,16650,16650,16650,16650,0
|
|
20241227,203000,849587260,16650,16650,16650,16650,0
|
|
20241227,202900,849587260,16650,16650,16650,16650,0
|
|
20241227,202800,849587260,16650,16650,16650,16650,0
|
|
20241227,202700,849587260,16650,16650,16650,16650,0
|
|
20241227,202600,849587260,16650,16650,16650,16650,0
|
|
20241227,202500,849587260,16650,16650,16650,16650,0
|
|
20241227,202400,849587260,16650,16650,16650,16650,0
|
|
20241227,202300,849587260,16650,16650,16650,16650,0
|
|
20241227,202200,849587260,16650,16650,16650,16650,0
|
|
20241227,202100,849587260,16650,16650,16650,16650,0
|
|
20241227,202000,849587260,16650,16650,16650,16650,0
|
|
20241227,201900,849587260,16650,16650,16650,16650,0
|
|
20241227,201800,849587260,16650,16650,16650,16650,0
|
|
20241227,201700,849587260,16650,16650,16650,16650,1569
|
|
20241227,201600,849587260,16650,16650,16650,16650,0
|
|
20241227,201500,849587260,16650,16650,16650,16650,0
|
|
20241227,201400,849587260,16650,16650,16650,16650,0
|
|
20241227,201300,849587260,16650,16650,16650,16650,0
|
|
20241227,201200,849587260,16650,16650,16650,16650,0
|
|
20241227,201100,849587260,16650,16650,16650,16650,0
|
|
20241227,201000,849587260,16650,16650,16650,16650,0
|
|
20241227,200900,849587260,16650,16650,16650,16650,0
|
|
20241227,200800,849587260,16650,16650,16650,16650,0
|
|
20241227,200700,849587260,16650,16650,16650,16650,0
|
|
20241227,200600,849587260,16650,16650,16650,16650,0
|
|
20241227,200500,849587260,16650,16650,16650,16650,0
|
|
20241227,200400,849587260,16650,16650,16650,16650,0
|
|
20241227,200300,849587260,16650,16650,16650,16650,0
|
|
20241227,200200,849587260,16650,16650,16650,16650,0
|
|
20241227,200100,849587260,16650,16650,16650,16650,0
|
|
20241227,200000,849587260,16650,16650,16650,16650,0
|
|
20241227,195900,849587260,16650,16650,16650,16650,0
|
|
20241227,195800,849587260,16650,16650,16650,16650,0
|
|
20241227,195700,849587260,16650,16650,16650,16650,0
|
|
20241227,195600,849587260,16650,16650,16650,16650,0
|
|
20241227,195500,849587260,16650,16650,16650,16650,0
|
|
20241227,195400,849587260,16650,16650,16650,16650,0
|
|
20241227,195300,849587260,16650,16650,16650,16650,0
|
|
20241227,195200,849587260,16650,16650,16650,16650,0
|
|
20241227,195100,849587260,16650,16650,16650,16650,0
|
|
20241227,195000,849587260,16650,16650,16650,16650,0
|
|
20241227,194900,849587260,16650,16650,16650,16650,0
|
|
20241227,194800,849587260,16650,16650,16650,16650,0
|
|
20241227,194700,849587260,16650,16650,16650,16650,1569
|
|
20241227,194600,849587260,16650,16650,16650,16650,0
|
|
20241227,194500,849587260,16650,16650,16650,16650,0
|
|
20241227,194400,849587260,16650,16650,16650,16650,0
|
|
20241227,194300,849587260,16650,16650,16650,16650,0
|
|
20241227,194200,849587260,16650,16650,16650,16650,0
|
|
20241227,194100,849587260,16650,16650,16650,16650,0
|
|
20241227,194000,849587260,16650,16650,16650,16650,0
|
|
20241227,193900,849587260,16650,16650,16650,16650,0
|
|
20241227,193800,849587260,16650,16650,16650,16650,0
|
|
20241227,193700,849587260,16650,16650,16650,16650,0
|
|
20241227,193600,849587260,16650,16650,16650,16650,0
|
|
20241227,193500,849587260,16650,16650,16650,16650,0
|
|
20241227,193400,849587260,16650,16650,16650,16650,0
|
|
20241227,193300,849587260,16650,16650,16650,16650,0
|
|
20241227,193200,849587260,16650,16650,16650,16650,0
|
|
20241227,193100,849587260,16650,16650,16650,16650,0
|
|
20241227,193000,849587260,16650,16650,16650,16650,0
|
|
20241227,192900,849587260,16650,16650,16650,16650,0
|
|
20241227,192800,849587260,16650,16650,16650,16650,0
|
|
20241227,192700,849587260,16650,16650,16650,16650,0
|
|
20241227,192600,849587260,16650,16650,16650,16650,0
|
|
20241227,192500,849587260,16650,16650,16650,16650,0
|
|
20241227,192400,849587260,16650,16650,16650,16650,0
|
|
20241227,192300,849587260,16650,16650,16650,16650,0
|
|
20241227,192200,849587260,16650,16650,16650,16650,0
|
|
20241227,192100,849587260,16650,16650,16650,16650,0
|
|
20241227,192000,849587260,16650,16650,16650,16650,0
|
|
20241227,191900,849587260,16650,16650,16650,16650,0
|
|
20241227,191800,849587260,16650,16650,16650,16650,0
|
|
20241227,191700,849587260,16650,16650,16650,16650,1569
|
|
20241227,191600,849587260,16650,16650,16650,16650,0
|
|
20241227,191500,849587260,16650,16650,16650,16650,0
|
|
20241227,191400,849587260,16650,16650,16650,16650,0
|
|
20241227,191300,849587260,16650,16650,16650,16650,0
|
|
20241227,191200,849587260,16650,16650,16650,16650,0
|
|
20241227,191100,849587260,16650,16650,16650,16650,0
|
|
20241227,191000,849587260,16650,16650,16650,16650,0
|
|
20241227,190900,849587260,16650,16650,16650,16650,0
|
|
20241227,190800,849587260,16650,16650,16650,16650,0
|
|
20241227,190700,849587260,16650,16650,16650,16650,0
|
|
20241227,190600,849587260,16650,16650,16650,16650,0
|
|
20241227,190500,849587260,16650,16650,16650,16650,0
|
|
20241227,190400,849587260,16650,16650,16650,16650,0
|
|
20241227,190300,849587260,16650,16650,16650,16650,0
|
|
20241227,190200,849587260,16650,16650,16650,16650,0
|
|
20241227,190100,849587260,16650,16650,16650,16650,0
|
|
20241227,190000,849587260,16650,16650,16650,16650,0
|
|
20241227,185900,849587260,16650,16650,16650,16650,0
|
|
20241227,185800,849587260,16650,16650,16650,16650,0
|
|
20241227,185700,849587260,16650,16650,16650,16650,0
|
|
20241227,185600,849587260,16650,16650,16650,16650,0
|
|
20241227,185500,849587260,16650,16650,16650,16650,0
|
|
20241227,185400,849587260,16650,16650,16650,16650,0
|
|
20241227,185300,849587260,16650,16650,16650,16650,0
|
|
20241227,185200,849587260,16650,16650,16650,16650,0
|
|
20241227,185100,849587260,16650,16650,16650,16650,0
|
|
20241227,185000,849587260,16650,16650,16650,16650,0
|
|
20241227,184900,849587260,16650,16650,16650,16650,0
|
|
20241227,184800,849587260,16650,16650,16650,16650,0
|
|
20241227,184700,849587260,16650,16650,16650,16650,1569
|
|
20241227,184600,849587260,16650,16650,16650,16650,0
|
|
20241227,184500,849587260,16650,16650,16650,16650,0
|
|
20241227,184400,849587260,16650,16650,16650,16650,0
|
|
20241227,184300,849587260,16650,16650,16650,16650,0
|
|
20241227,184200,849587260,16650,16650,16650,16650,0
|
|
20241227,184100,849587260,16650,16650,16650,16650,0
|
|
20241227,184000,849587260,16650,16650,16650,16650,0
|
|
20241227,183900,849587260,16650,16650,16650,16650,0
|
|
20241227,183800,849587260,16650,16650,16650,16650,0
|
|
20241227,183700,849587260,16650,16650,16650,16650,0
|
|
20241227,183600,849587260,16650,16650,16650,16650,0
|
|
20241227,183500,849587260,16650,16650,16650,16650,0
|
|
20241227,183400,849587260,16650,16650,16650,16650,0
|
|
20241227,183300,849587260,16650,16650,16650,16650,0
|
|
20241227,183200,849587260,16650,16650,16650,16650,0
|
|
20241227,183100,849587260,16650,16650,16650,16650,0
|
|
20241227,183000,849587260,16650,16650,16650,16650,0
|
|
20241227,182900,849587260,16650,16650,16650,16650,0
|
|
20241227,182800,849587260,16650,16650,16650,16650,0
|
|
20241227,182700,849587260,16650,16650,16650,16650,0
|
|
20241227,182600,849587260,16650,16650,16650,16650,0
|
|
20241227,182500,849587260,16650,16650,16650,16650,0
|
|
20241227,182400,849587260,16650,16650,16650,16650,0
|
|
20241227,182300,849587260,16650,16650,16650,16650,0
|
|
20241227,182200,849587260,16650,16650,16650,16650,0
|
|
20241227,182100,849587260,16650,16650,16650,16650,0
|
|
20241227,182000,849587260,16650,16650,16650,16650,0
|
|
20241227,181900,849587260,16650,16650,16650,16650,0
|
|
20241227,181800,849587260,16650,16650,16650,16650,0
|
|
20241227,181700,849587260,16650,16650,16650,16650,1569
|
|
20241227,181600,849587260,16650,16650,16650,16650,0
|
|
20241227,181500,849587260,16650,16650,16650,16650,0
|
|
20241227,181400,849587260,16650,16650,16650,16650,0
|
|
20241227,181300,849587260,16650,16650,16650,16650,0
|
|
20241227,181200,849587260,16650,16650,16650,16650,0
|
|
20241227,181100,849587260,16650,16650,16650,16650,0
|
|
20241227,181000,849587260,16650,16650,16650,16650,0
|
|
20241227,180900,849587260,16650,16650,16650,16650,0
|
|
20241227,180800,849587260,16650,16650,16650,16650,0
|
|
20241227,180700,849587260,16650,16650,16650,16650,0
|
|
20241227,180600,849587260,16650,16650,16650,16650,0
|
|
20241227,180500,849587260,16650,16650,16650,16650,0
|
|
20241227,180400,849587260,16650,16650,16650,16650,0
|
|
20241227,180300,849587260,16650,16650,16650,16650,0
|
|
20241227,180200,849587260,16650,16650,16650,16650,0
|
|
20241227,180100,849587260,16650,16650,16650,16650,0
|
|
20241227,180000,849587260,16650,16650,16650,16650,0
|
|
20241227,175900,849587260,16650,16650,16650,16650,0
|
|
20241227,175800,849587260,16650,16650,16650,16650,0
|
|
20241227,175700,849587260,16650,16650,16650,16650,0
|
|
20241227,175600,849587260,16650,16650,16650,16650,0
|
|
20241227,175500,849587260,16650,16650,16650,16650,0
|
|
20241227,175400,849587260,16650,16650,16650,16650,0
|
|
20241227,175300,849587260,16650,16650,16650,16650,0
|
|
20241227,175200,849587260,16650,16650,16650,16650,0
|
|
20241227,175100,849587260,16650,16650,16650,16650,0
|
|
20241227,175000,849587260,16650,16650,16650,16650,0
|
|
20241227,174900,849587260,16650,16650,16650,16650,0
|
|
20241227,174800,849587260,16650,16650,16650,16650,0
|
|
20241227,174700,849587260,16650,16650,16650,16650,1569
|
|
20241227,174600,849587260,16650,16650,16650,16650,0
|
|
20241227,174500,849587260,16650,16650,16650,16650,0
|
|
20241227,174400,849587260,16650,16650,16650,16650,0
|
|
20241227,174300,849587260,16650,16650,16650,16650,0
|
|
20241227,174200,849587260,16650,16650,16650,16650,0
|
|
20241227,174100,849587260,16650,16650,16650,16650,0
|
|
20241227,174000,849587260,16650,16650,16650,16650,0
|
|
20241227,173900,849587260,16650,16650,16650,16650,0
|
|
20241227,173800,849587260,16650,16650,16650,16650,0
|
|
20241227,173700,849587260,16650,16650,16650,16650,0
|
|
20241227,173600,849587260,16650,16650,16650,16650,0
|
|
20241227,173500,849587260,16650,16650,16650,16650,0
|
|
20241227,173400,849587260,16650,16650,16650,16650,0
|
|
20241227,173300,849587260,16650,16650,16650,16650,0
|
|
20241227,173200,849587260,16650,16650,16650,16650,0
|
|
20241227,173100,849587260,16650,16650,16650,16650,0
|
|
20241227,173000,849587260,16650,16650,16650,16650,0
|
|
20241227,172900,849587260,16650,16650,16650,16650,0
|
|
20241227,172800,849587260,16650,16650,16650,16650,0
|
|
20241227,172700,849587260,16650,16650,16650,16650,0
|
|
20241227,172600,849587260,16650,16650,16650,16650,0
|
|
20241227,172500,849587260,16650,16650,16650,16650,0
|
|
20241227,172400,849587260,16650,16650,16650,16650,0
|
|
20241227,172300,849587260,16650,16650,16650,16650,0
|
|
20241227,172200,849587260,16650,16650,16650,16650,0
|
|
20241227,172100,849587260,16650,16650,16650,16650,0
|
|
20241227,172000,849587260,16650,16650,16650,16650,0
|
|
20241227,171900,849587260,16650,16650,16650,16650,0
|
|
20241227,171800,849587260,16650,16650,16650,16650,0
|
|
20241227,171700,849587260,16650,16650,16650,16650,1569
|
|
20241227,171600,849587260,16650,16650,16650,16650,0
|
|
20241227,171500,849587260,16650,16650,16650,16650,0
|
|
20241227,171400,849587260,16650,16650,16650,16650,0
|
|
20241227,171300,849587260,16650,16650,16650,16650,0
|
|
20241227,171200,849587260,16650,16650,16650,16650,0
|
|
20241227,171100,849587260,16650,16650,16650,16650,0
|
|
20241227,171000,849587260,16650,16650,16650,16650,0
|
|
20241227,170900,849587260,16650,16650,16650,16650,0
|
|
20241227,170800,849587260,16650,16650,16650,16650,0
|
|
20241227,170700,849587260,16650,16650,16650,16650,0
|
|
20241227,170600,849587260,16650,16650,16650,16650,0
|
|
20241227,170500,849587260,16650,16650,16650,16650,0
|
|
20241227,170400,849587260,16650,16650,16650,16650,0
|
|
20241227,170300,849587260,16650,16650,16650,16650,0
|
|
20241227,170200,849587260,16650,16650,16650,16650,0
|
|
20241227,170100,849587260,16650,16650,16650,16650,0
|
|
20241227,170000,849587260,16650,16650,16650,16650,0
|
|
20241227,165900,849587260,16650,16650,16650,16650,0
|
|
20241227,165800,849587260,16650,16650,16650,16650,0
|
|
20241227,165700,849587260,16650,16650,16650,16650,0
|
|
20241227,165600,849587260,16650,16650,16650,16650,0
|
|
20241227,165500,849587260,16650,16650,16650,16650,0
|
|
20241227,165400,849587260,16650,16650,16650,16650,0
|
|
20241227,165300,849587260,16650,16650,16650,16650,0
|
|
20241227,165200,849587260,16650,16650,16650,16650,0
|
|
20241227,165100,849587260,16650,16650,16650,16650,0
|
|
20241227,165000,849587260,16650,16650,16650,16650,0
|
|
20241227,164900,849587260,16650,16650,16650,16650,0
|
|
20241227,164800,849587260,16650,16650,16650,16650,0
|
|
20241227,164700,849587260,16650,16650,16650,16650,1569
|
|
20241227,164600,849587260,16650,16650,16650,16650,0
|
|
20241227,164500,849587260,16650,16650,16650,16650,0
|
|
20241227,164400,849587260,16650,16650,16650,16650,0
|
|
20241227,164300,849587260,16650,16650,16650,16650,0
|
|
20241227,164200,849587260,16650,16650,16650,16650,0
|
|
20241227,164100,849587260,16650,16650,16650,16650,0
|
|
20241227,164000,849587260,16650,16650,16650,16650,0
|
|
20241227,163900,849587260,16650,16650,16650,16650,0
|
|
20241227,163800,849587260,16650,16650,16650,16650,0
|
|
20241227,163700,849587260,16650,16650,16650,16650,0
|
|
20241227,163600,849587260,16650,16650,16650,16650,0
|
|
20241227,163500,849587260,16650,16650,16650,16650,0
|
|
20241227,163400,849587260,16650,16650,16650,16650,0
|
|
20241227,163300,849587260,16650,16650,16650,16650,0
|
|
20241227,163200,849587260,16650,16650,16650,16650,0
|
|
20241227,163100,849587260,16650,16650,16650,16650,0
|
|
20241227,163000,849587260,16650,16650,16650,16650,0
|
|
20241227,162900,849587260,16650,16650,16650,16650,0
|
|
20241227,162800,849587260,16650,16650,16650,16650,0
|
|
20241227,162700,849587260,16650,16650,16650,16650,0
|
|
20241227,162600,849587260,16650,16650,16650,16650,0
|
|
20241227,162500,849587260,16650,16650,16650,16650,0
|
|
20241227,162400,849587260,16650,16650,16650,16650,0
|
|
20241227,162300,849587260,16650,16650,16650,16650,0
|
|
20241227,162200,849587260,16650,16650,16650,16650,0
|
|
20241227,162100,849587260,16650,16650,16650,16650,0
|
|
20241227,162000,849587260,16650,16650,16650,16650,0
|
|
20241227,161900,849587260,16650,16650,16650,16650,0
|
|
20241227,161800,849587260,16650,16650,16650,16650,0
|
|
20241227,161700,849587260,16650,16650,16650,16650,1569
|
|
20241227,161600,849587260,16650,16650,16650,16650,0
|
|
20241227,161500,849587260,16650,16650,16650,16650,0
|
|
20241227,161400,849587260,16650,16650,16650,16650,0
|
|
20241227,161300,849587260,16650,16650,16650,16650,0
|
|
20241227,161200,849587260,16650,16650,16650,16650,0
|
|
20241227,161100,849587260,16650,16650,16650,16650,0
|
|
20241227,161000,849587260,16650,16650,16650,16650,0
|
|
20241227,160900,849587260,16650,16650,16650,16650,0
|
|
20241227,160800,849587260,16650,16650,16650,16650,0
|
|
20241227,160700,849587260,16650,16650,16650,16650,0
|
|
20241227,160600,849587260,16650,16650,16650,16650,0
|
|
20241227,160500,849587260,16650,16650,16650,16650,0
|
|
20241227,160400,849587260,16650,16650,16650,16650,0
|
|
20241227,160300,849587260,16650,16650,16650,16650,0
|
|
20241227,160200,849587260,16650,16650,16650,16650,0
|
|
20241227,160100,849587260,16650,16650,16650,16650,0
|
|
20241227,160000,849587260,16650,16650,16650,16650,0
|
|
20241227,155900,849587260,16650,16650,16650,16650,0
|
|
20241227,155800,849587260,16650,16650,16650,16650,0
|
|
20241227,155700,849587260,16650,16650,16650,16650,0
|
|
20241227,155600,849587260,16650,16650,16650,16650,0
|
|
20241227,155500,849587260,16650,16650,16650,16650,0
|
|
20241227,155400,849587260,16650,16650,16650,16650,0
|
|
20241227,155300,849587260,16650,16650,16650,16650,0
|
|
20241227,155200,849587260,16650,16650,16650,16650,0
|
|
20241227,155100,849587260,16650,16650,16650,16650,0
|
|
20241227,155000,849587260,16650,16650,16650,16650,0
|
|
20241227,154900,849587260,16650,16650,16650,16650,0
|
|
20241227,154800,849587260,16650,16650,16650,16650,0
|
|
20241227,154700,849587260,16650,16650,16650,16650,1569
|
|
20241227,154600,849587260,16650,16650,16650,16650,0
|
|
20241227,154500,849587260,16650,16650,16650,16650,0
|
|
20241227,154400,849587260,16650,16650,16650,16650,0
|
|
20241227,154300,849587260,16650,16650,16650,16650,0
|
|
20241227,154200,849587260,16650,16650,16650,16650,0
|
|
20241227,154100,849587260,16650,16650,16650,16650,0
|
|
20241227,154000,849587260,16650,16650,16650,16650,0
|
|
20241227,153900,849587260,16650,16650,16650,16650,0
|
|
20241227,153800,849587260,16650,16650,16650,16650,0
|
|
20241227,153700,849587260,16650,16650,16650,16650,0
|
|
20241227,153600,849587260,16650,16650,16650,16650,0
|
|
20241227,153500,849587260,16650,16650,16650,16650,0
|
|
20241227,153400,849587260,16650,16650,16650,16650,0
|
|
20241227,153300,849587260,16650,16650,16650,16650,0
|
|
20241227,153200,849587260,16650,16650,16650,16650,0
|
|
20241227,153100,849587260,16650,16650,16650,16650,0
|
|
20241227,153000,849587260,16650,16650,16650,16650,1569
|
|
20241227,152900,823463410,16690,16690,16690,16690,0
|
|
20241227,152800,823463410,16690,16690,16690,16690,0
|
|
20241227,152700,823463410,16690,16690,16690,16690,0
|
|
20241227,152600,823463410,16690,16690,16690,16690,0
|
|
20241227,152500,823463410,16690,16690,16690,16690,0
|
|
20241227,152400,823463410,16690,16690,16690,16690,0
|
|
20241227,152300,823463410,16690,16690,16690,16690,0
|
|
20241227,152200,823463410,16690,16690,16690,16690,0
|
|
20241227,152100,823463410,16690,16690,16690,16690,0
|
|
20241227,152000,823463410,16690,16690,16690,16690,0
|
|
20241227,151900,823463410,16690,16700,16700,16680,122
|
|
20241227,151800,821426750,16700,16670,16700,16670,160
|
|
20241227,151700,818756730,16670,16660,16670,16660,136
|
|
20241227,151600,816489660,16670,16660,16670,16660,117
|
|
20241227,151500,814539420,16660,16680,16700,16660,278
|
|
20241227,151400,809906340,16670,16680,16700,16670,473
|
|
20241227,151300,802019470,16680,16700,16700,16680,770
|
|
20241227,151200,789168850,16690,16700,16710,16690,655
|
|
20241227,151100,778228800,16700,16710,16710,16700,189
|
|
20241227,151000,775072410,16710,16720,16720,16710,130
|
|
20241227,150900,772899820,16720,16720,16720,16720,21
|
|
20241227,150800,772548700,16720,16740,16740,16710,967
|
|
20241227,150700,756380970,16740,16740,16740,16740,41
|
|
20241227,150600,755694630,16730,16730,16730,16730,0
|
|
20241227,150500,755694630,16730,16750,16750,16730,59
|
|
20241227,150400,754707010,16750,16750,16750,16750,3
|
|
20241227,150300,754656760,16740,16740,16740,16740,0
|
|
20241227,150200,754656760,16740,16740,16740,16740,44
|
|
20241227,150100,753920200,16730,16730,16730,16730,0
|
|
20241227,150000,753920200,16730,16730,16730,16730,10
|
|
20241227,145900,753752900,16730,16730,16730,16720,130
|
|
20241227,145800,751578550,16720,16750,16750,16720,60
|
|
20241227,145700,750573730,16720,16750,16750,16720,179
|
|
20241227,145600,747577980,16740,16800,16800,16740,816
|
|
20241227,145500,733907740,16750,16750,16750,16750,0
|
|
20241227,145400,733907740,16750,16780,16780,16750,1560
|
|
20241227,145300,707760860,16780,16780,16780,16780,0
|
|
20241227,145200,707760860,16780,16780,16780,16780,7
|
|
20241227,145100,707643400,16820,16820,16820,16820,1
|
|
20241227,145000,707626580,16820,16820,16820,16820,0
|
|
20241227,144900,707626580,16820,16820,16820,16820,0
|
|
20241227,144800,707626580,16820,16820,16820,16820,0
|
|
20241227,144700,707626580,16820,16820,16820,16820,1
|
|
20241227,144600,707609760,16770,16770,16770,16770,0
|
|
20241227,144500,707609760,16770,16770,16770,16770,0
|
|
20241227,144400,707609760,16770,16770,16770,16770,0
|
|
20241227,144300,707609760,16770,16800,16800,16770,59
|
|
20241227,144200,706620270,16800,16800,16800,16800,13
|
|
20241227,144100,706401870,16830,16840,16840,16830,87
|
|
20241227,144000,704937620,16840,16840,16840,16840,0
|
|
20241227,143900,704937620,16840,16860,16860,16840,52
|
|
20241227,143800,704060940,16840,16850,16850,16840,14
|
|
20241227,143700,703825100,16840,16830,16840,16760,85
|
|
20241227,143600,702394680,16830,16780,16830,16760,134
|
|
20241227,143500,700147230,16770,16820,16820,16770,65
|
|
20241227,143400,699056680,16770,16770,16770,16770,0
|
|
20241227,143300,699056680,16770,16770,16770,16770,1
|
|
20241227,143200,699039910,16770,16780,16780,16770,109
|
|
20241227,143100,697210980,16780,16780,16780,16780,0
|
|
20241227,143000,697210980,16780,16780,16780,16780,0
|
|
20241227,142900,697210980,16780,16810,16810,16780,35
|
|
20241227,142800,696623640,16810,16810,16810,16810,3
|
|
20241227,142700,696573210,16820,16820,16820,16820,5
|
|
20241227,142600,696489110,16790,16780,16790,16780,43
|
|
20241227,142500,695767560,16780,16790,16790,16780,65
|
|
20241227,142400,694676260,16790,16810,16820,16790,49
|
|
20241227,142300,693853200,16820,16800,16820,16800,59
|
|
20241227,142200,692861960,16800,16800,16810,16800,90
|
|
20241227,142100,691349160,16810,16810,16810,16810,0
|
|
20241227,142000,691349160,16810,16810,16810,16810,8
|
|
20241227,141900,691214680,16810,16810,16810,16810,0
|
|
20241227,141800,691214680,16810,16810,16810,16810,7
|
|
20241227,141700,691097010,16800,16800,16800,16800,0
|
|
20241227,141600,691097010,16800,16820,16820,16800,105
|
|
20241227,141500,689331130,16820,16820,16820,16820,0
|
|
20241227,141400,689331130,16820,16820,16820,16820,0
|
|
20241227,141300,689331130,16820,16770,16820,16770,2
|
|
20241227,141200,689297540,16770,16770,16770,16770,1
|
|
20241227,141100,689280770,16820,16820,16820,16820,10
|
|
20241227,141000,689112570,16820,16800,16820,16800,20
|
|
20241227,140900,688776470,16760,16750,16760,16740,249
|
|
20241227,140800,684605900,16740,16740,16740,16730,166
|
|
20241227,140700,681827150,16730,16730,16730,16730,19
|
|
20241227,140600,681509280,16720,16740,16740,16720,31
|
|
20241227,140500,680990690,16730,16730,16730,16730,0
|
|
20241227,140400,680990690,16730,16730,16730,16730,0
|
|
20241227,140300,680990690,16730,16730,16730,16730,0
|
|
20241227,140200,680990690,16730,16740,16740,16730,2
|
|
20241227,140100,680957220,16740,16730,16740,16730,11
|
|
20241227,140000,680773090,16740,16740,16740,16740,0
|
|
20241227,135900,680773090,16740,16740,16740,16740,5
|
|
20241227,135800,680689390,16740,16740,16740,16740,9
|
|
20241227,135700,680538730,16740,16730,16740,16730,9
|
|
20241227,135600,680388150,16740,16740,16740,16740,3
|
|
20241227,135500,680337930,16730,16730,16730,16730,4
|
|
20241227,135400,680271010,16720,16740,16740,16720,47
|
|
20241227,135300,679484970,16740,16740,16740,16740,0
|
|
20241227,135200,679484970,16740,16740,16740,16740,3
|
|
20241227,135100,679434750,16740,16740,16740,16740,5
|
|
20241227,135000,679351050,16740,16740,16740,16740,1
|
|
20241227,134900,679334310,16710,16710,16710,16710,6
|
|
20241227,134800,679234050,16700,16700,16700,16700,0
|
|
20241227,134700,679234050,16700,16700,16700,16700,0
|
|
20241227,134600,679234050,16700,16700,16730,16700,22
|
|
20241227,134500,678866240,16700,16710,16710,16700,15
|
|
20241227,134400,678615600,16700,16700,16700,16700,0
|
|
20241227,134300,678615600,16700,16710,16710,16700,136
|
|
20241227,134200,676344000,16710,16700,16710,16700,251
|
|
20241227,134100,672152000,16700,16710,16710,16700,95
|
|
20241227,134000,670565420,16720,16720,16720,16720,5
|
|
20241227,133900,670481820,16730,16730,16730,16730,125
|
|
20241227,133800,668390570,16730,16730,16730,16730,113
|
|
20241227,133700,666500080,16730,16730,16730,16730,0
|
|
20241227,133600,666500080,16730,16730,16730,16730,12
|
|
20241227,133500,666299320,16730,16730,16730,16730,1
|
|
20241227,133400,666282590,16730,16700,16730,16700,7
|
|
20241227,133300,666165660,16730,16730,16730,16710,62
|
|
20241227,133200,665129020,16730,16700,16730,16700,96
|
|
20241227,133100,663523120,16690,16670,16710,16670,404
|
|
20241227,133000,656777050,16690,16690,16690,16690,51
|
|
20241227,132900,655925860,16670,16670,16670,16670,1
|
|
20241227,132800,655909190,16650,16650,16650,16650,0
|
|
20241227,132700,655909190,16650,16650,16650,16650,21
|
|
20241227,132600,655559540,16650,16650,16650,16650,0
|
|
20241227,132500,655559540,16650,16650,16650,16650,170
|
|
20241227,132400,652729040,16690,16690,16690,16690,0
|
|
20241227,132300,652729040,16690,16690,16690,16690,110
|
|
20241227,132200,650893140,16650,16650,16650,16650,76
|
|
20241227,132100,649627740,16650,16650,16690,16640,1624
|
|
20241227,132000,622599080,16650,16650,16650,16650,0
|
|
20241227,131900,622599080,16650,16650,16650,16650,29
|
|
20241227,131800,622116230,16640,16650,16670,16640,1206
|
|
20241227,131700,602034640,16640,16640,16640,16640,100
|
|
20241227,131600,600370640,16650,16650,16650,16650,2
|
|
20241227,131500,600337340,16650,16660,16660,16650,173
|
|
20241227,131400,597456390,16660,16680,16680,16660,89
|
|
20241227,131300,595973160,16670,16680,16680,16670,460
|
|
20241227,131200,588304250,16680,16710,16710,16680,1599
|
|
20241227,131100,561612780,16710,16720,16720,16710,76
|
|
20241227,131000,560342790,16720,16720,16720,16720,0
|
|
20241227,130900,560342790,16720,16720,16720,16720,0
|
|
20241227,130800,560342790,16720,16730,16730,16700,1395
|
|
20241227,130700,537038060,16730,16730,16730,16730,7
|
|
20241227,130600,536920950,16720,16720,16720,16720,0
|
|
20241227,130500,536920950,16720,16730,16730,16720,54
|
|
20241227,130400,536018050,16720,16710,16720,16710,469
|
|
20241227,130300,528180310,16710,16740,16740,16710,349
|
|
20241227,130200,522347590,16710,16740,16740,16710,666
|
|
20241227,130100,511211440,16740,16740,16740,16740,178
|
|
20241227,130000,508231720,16750,16750,16750,16750,46
|
|
20241227,125900,507461220,16750,16750,16750,16740,10
|
|
20241227,125800,507293740,16750,16750,16750,16750,3
|
|
20241227,125700,507243490,16720,16720,16720,16720,217
|
|
20241227,125600,503615250,16710,16710,16710,16710,0
|
|
20241227,125500,503615250,16710,16750,16750,16710,101
|
|
20241227,125400,501926910,16750,16750,16750,16750,29
|
|
20241227,125300,501441160,16750,16710,16750,16710,63
|
|
20241227,125200,500388390,16700,16750,16750,16700,660
|
|
20241227,125100,489354080,16740,16770,16770,16740,1223
|
|
20241227,125000,468857590,16770,16770,16770,16770,80
|
|
20241227,124900,467515990,16770,16790,16790,16770,606
|
|
20241227,124800,457353310,16770,16770,16770,16770,25
|
|
20241227,124700,456934060,16770,16770,16780,16770,381
|
|
20241227,124600,450544350,16770,16770,16770,16770,3
|
|
20241227,124500,450494040,16760,16770,16770,16760,11
|
|
20241227,124400,450309580,16760,16790,16790,16760,1985
|
|
20241227,124300,417016080,16790,16790,16790,16790,25
|
|
20241227,124200,416596330,16790,16820,16830,16790,1003
|
|
20241227,124100,399742830,16820,16820,16820,16820,0
|
|
20241227,124000,399742830,16820,16820,16820,16820,120
|
|
20241227,123900,397724430,16830,16830,16830,16830,80
|
|
20241227,123800,396378030,16830,16830,16830,16830,45
|
|
20241227,123700,395620680,16830,16860,16860,16830,255
|
|
20241227,123600,391326350,16860,16870,16870,16860,203
|
|
20241227,123500,387903510,16870,16870,16870,16870,2
|
|
20241227,123400,387869770,16870,16870,16870,16870,0
|
|
20241227,123300,387869770,16870,16870,16870,16870,0
|
|
20241227,123200,387869770,16870,16870,16870,16870,8
|
|
20241227,123100,387734810,16870,16880,16880,16870,33
|
|
20241227,123000,387178090,16880,16880,16880,16880,0
|
|
20241227,122900,387178090,16880,16880,16880,16880,11
|
|
20241227,122800,386992410,16880,16880,16880,16880,4
|
|
20241227,122700,386924890,16870,16870,16870,16870,1
|
|
20241227,122600,386908020,16860,16860,16860,16860,0
|
|
20241227,122500,386908020,16860,16860,16860,16860,10
|
|
20241227,122400,386739420,16860,16860,16860,16860,0
|
|
20241227,122300,386739420,16860,16860,16860,16860,0
|
|
20241227,122200,386739420,16860,16920,16920,16860,577
|
|
20241227,122100,377005840,16920,16920,16920,16920,0
|
|
20241227,122000,377005840,16920,16920,16920,16920,1
|
|
20241227,121900,376988920,16920,16920,16920,16920,0
|
|
20241227,121800,376988920,16920,16920,16920,16920,1
|
|
20241227,121700,376972000,16860,16860,16860,16860,0
|
|
20241227,121600,376972000,16860,16830,16860,16830,133
|
|
20241227,121500,374732000,16830,16840,16840,16830,112
|
|
20241227,121400,372846580,16840,16840,16840,16840,62
|
|
20241227,121300,371802500,16840,16840,16840,16840,10
|
|
20241227,121200,371634100,16840,16840,16840,16840,114
|
|
20241227,121100,369714340,16840,16840,16840,16840,40
|
|
20241227,121000,369040740,16840,16840,16840,16840,3
|
|
20241227,120900,368990220,16840,16840,16840,16840,0
|
|
20241227,120800,368990220,16840,16840,16850,16830,291
|
|
20241227,120700,364090260,16850,16850,16850,16850,0
|
|
20241227,120600,364090260,16850,16850,16850,16850,1
|
|
20241227,120500,364073410,16850,16850,16850,16850,0
|
|
20241227,120400,364073410,16850,16850,16850,16850,20
|
|
20241227,120300,363736410,16840,16840,16840,16840,10
|
|
20241227,120200,363568010,16840,16840,16840,16830,205
|
|
20241227,120100,360115870,16840,16850,16850,16840,367
|
|
20241227,120000,353932300,16850,16850,16850,16850,5
|
|
20241227,115900,353848050,16850,16850,16850,16850,21
|
|
20241227,115800,353494200,16860,16860,16860,16860,3
|
|
20241227,115700,353443620,16850,16860,16860,16850,24
|
|
20241227,115600,353039200,16850,16850,16850,16850,13
|
|
20241227,115500,352820150,16850,16850,16850,16850,12
|
|
20241227,115400,352617950,16850,16870,16870,16840,252
|
|
20241227,115300,348370990,16850,16850,16850,16850,0
|
|
20241227,115200,348370990,16850,16850,16850,16850,0
|
|
20241227,115100,348370990,16850,16960,16960,16840,296
|
|
20241227,115000,343385090,16960,16850,16960,16840,1196
|
|
20241227,114900,323231450,16860,16860,16860,16860,36
|
|
20241227,114800,322624490,16860,16860,16860,16860,3
|
|
20241227,114700,322573910,16840,16840,16840,16840,0
|
|
20241227,114600,322573910,16840,16840,16840,16840,0
|
|
20241227,114500,322573910,16840,16840,16840,16840,8
|
|
20241227,114400,322439190,16840,16870,16880,16830,112
|
|
20241227,114300,320551620,16830,16830,16830,16830,76
|
|
20241227,114200,319272540,16830,16870,16870,16830,544
|
|
20241227,114100,310114290,16870,16870,16870,16870,0
|
|
20241227,114000,310114290,16870,16870,16870,16870,0
|
|
20241227,113900,310114290,16870,16870,16870,16870,0
|
|
20241227,113800,310114290,16870,16880,16880,16870,5
|
|
20241227,113700,310029910,16870,16870,16870,16870,1
|
|
20241227,113600,310013040,16870,16870,16870,16870,1
|
|
20241227,113500,309996170,16870,16870,16870,16870,30
|
|
20241227,113400,309490070,16840,16840,16840,16840,100
|
|
20241227,113300,307806070,16840,16840,16840,16840,48
|
|
20241227,113200,306997750,16840,16850,16850,16840,202
|
|
20241227,113100,303595160,16850,16850,16850,16850,0
|
|
20241227,113000,303595160,16850,16860,16860,16850,129
|
|
20241227,112900,301421240,16850,16880,16880,16850,150
|
|
20241227,112800,298892620,16880,16870,16880,16870,1084
|
|
20241227,112700,280605510,16880,16880,16880,16880,211
|
|
20241227,112600,277043830,16880,16900,16900,16880,168
|
|
20241227,112500,274206220,16900,16950,16950,16900,203
|
|
20241227,112400,270773980,16950,16950,16950,16950,0
|
|
20241227,112300,270773980,16950,16960,16960,16950,9
|
|
20241227,112200,270621350,16960,16960,16960,16960,0
|
|
20241227,112100,270621350,16960,16960,16960,16960,0
|
|
20241227,112000,270621350,16960,16960,16960,16960,3
|
|
20241227,111900,270570470,17050,17050,17050,17050,1
|
|
20241227,111800,270553420,16940,16940,16940,16940,0
|
|
20241227,111700,270553420,16940,16940,16940,16940,2
|
|
20241227,111600,270519540,17060,17060,17060,17060,2
|
|
20241227,111500,270485420,16930,16930,16930,16930,664
|
|
20241227,111400,259243900,16900,16910,16910,16900,145
|
|
20241227,111300,256792260,16910,16910,16910,16910,1
|
|
20241227,111200,256775350,16910,16890,16910,16890,205
|
|
20241227,111100,253311060,16900,16900,16900,16900,60
|
|
20241227,111000,252297060,16900,16920,16920,16900,188
|
|
20241227,110900,249119280,16910,16990,16990,16910,634
|
|
20241227,110800,238382040,17000,16990,17000,16990,33
|
|
20241227,110700,237821260,16990,16990,16990,16960,22
|
|
20241227,110600,237447540,16990,16990,16990,16990,3
|
|
20241227,110500,237396570,17000,17000,17000,17000,2
|
|
20241227,110400,237362570,17000,17010,17010,16990,192
|
|
20241227,110300,234098680,17020,17020,17020,17020,76
|
|
20241227,110200,232805160,17020,17020,17020,17020,0
|
|
20241227,110100,232805160,17020,17020,17020,17020,8
|
|
20241227,110000,232669000,17020,17020,17020,17020,108
|
|
20241227,105900,230830840,17020,17040,17040,17020,54
|
|
20241227,105800,229911250,17030,17030,17030,17030,0
|
|
20241227,105700,229911250,17030,17070,17070,17030,53
|
|
20241227,105600,229008540,17070,17070,17070,17070,12
|
|
20241227,105500,228803700,17030,17030,17030,17030,69
|
|
20241227,105400,227628630,17030,17090,17090,17030,11
|
|
20241227,105300,227441240,17090,17090,17090,17090,0
|
|
20241227,105200,227441240,17090,17070,17090,17030,314
|
|
20241227,105100,222088800,17050,17060,17060,17050,54
|
|
20241227,105000,221168070,17090,17090,17090,17090,0
|
|
20241227,104900,221168070,17090,17090,17090,17090,7
|
|
20241227,104800,221048440,17100,17100,17100,17100,0
|
|
20241227,104700,221048440,17100,17090,17100,17090,10
|
|
20241227,104600,220877510,17100,17100,17100,17100,2
|
|
20241227,104500,220843310,17100,17100,17100,17100,2
|
|
20241227,104400,220809110,17100,17100,17100,17100,2
|
|
20241227,104300,220774910,17100,17100,17100,17100,0
|
|
20241227,104200,220774910,17100,17100,17100,17100,0
|
|
20241227,104100,220774910,17100,17100,17100,17100,1
|
|
20241227,104000,220757810,17100,17100,17100,17100,16
|
|
20241227,103900,220484210,17170,17170,17170,17170,2
|
|
20241227,103800,220449870,17170,17160,17170,17160,5
|
|
20241227,103700,220364060,17190,17190,17190,17190,0
|
|
20241227,103600,220364060,17190,17190,17190,17190,0
|
|
20241227,103500,220364060,17190,17190,17190,17190,5
|
|
20241227,103400,220278110,17040,17050,17050,17040,21
|
|
20241227,103300,219920220,17100,17030,17100,17030,70
|
|
20241227,103200,218725320,17030,17030,17030,17030,0
|
|
20241227,103100,218725320,17030,17050,17050,17030,317
|
|
20241227,103000,213320530,17020,17050,17050,17020,300
|
|
20241227,102900,208208910,17060,17060,17060,17050,144
|
|
20241227,102800,205752290,17090,17100,17100,17090,177
|
|
20241227,102700,202725850,17100,17100,17100,17100,3
|
|
20241227,102600,202674550,17100,17100,17100,17100,2
|
|
20241227,102500,202640350,17100,17150,17150,17100,193
|
|
20241227,102400,199330970,17150,17160,17160,17150,150
|
|
20241227,102300,196757250,17160,17170,17170,17160,75
|
|
20241227,102200,195469590,17170,17170,17170,17170,2
|
|
20241227,102100,195435250,17160,17160,17160,17160,0
|
|
20241227,102000,195435250,17160,17160,17160,17160,13
|
|
20241227,101900,195212170,17240,17160,17240,17160,61
|
|
20241227,101800,194163860,17160,17160,17160,17160,5
|
|
20241227,101700,194078060,17160,17160,17160,17160,5
|
|
20241227,101600,193992260,17170,17150,17170,17150,2
|
|
20241227,101500,193957940,17170,17170,17170,17170,1
|
|
20241227,101400,193940770,17180,17180,17180,17170,12
|
|
20241227,101300,193734640,17190,17210,17210,17190,132
|
|
20241227,101200,191464620,17210,17220,17220,17210,180
|
|
20241227,101100,188365920,17220,17230,17240,17220,296
|
|
20241227,101000,183265610,17200,17200,17200,17200,42
|
|
20241227,100900,182543210,17230,17230,17230,17220,136
|
|
20241227,100800,180199950,17230,17220,17230,17190,28
|
|
20241227,100700,179718470,17230,17230,17230,17230,7
|
|
20241227,100600,179597860,17180,17180,17180,17180,0
|
|
20241227,100500,179597860,17180,17180,17180,17180,0
|
|
20241227,100400,179597860,17180,17180,17180,17180,0
|
|
20241227,100300,179597860,17180,17190,17190,17180,212
|
|
20241227,100200,175955150,17190,17190,17190,17190,2
|
|
20241227,100100,175920770,17190,17190,17190,17190,0
|
|
20241227,100000,175920770,17190,17200,17200,17190,51
|
|
20241227,095900,175043850,17190,17190,17190,17190,0
|
|
20241227,095800,175043850,17190,17190,17190,17190,2
|
|
20241227,095700,175009470,17190,17190,17190,17190,0
|
|
20241227,095600,175009470,17190,17190,17190,17190,31
|
|
20241227,095500,174476580,17190,17200,17200,17190,256
|
|
20241227,095400,170075340,17240,17240,17240,17240,0
|
|
20241227,095300,170075340,17240,17240,17240,17240,50
|
|
20241227,095200,169213340,17190,17190,17190,17190,67
|
|
20241227,095100,168061610,17190,17190,17190,17190,63
|
|
20241227,095000,166978640,17250,17190,17250,17190,54
|
|
20241227,094900,166047380,17170,17190,17190,17170,2
|
|
20241227,094800,166013020,17190,17210,17210,17190,177
|
|
20241227,094700,162969430,17210,17240,17280,17210,190
|
|
20241227,094600,159694190,17240,17280,17280,17220,28
|
|
20241227,094500,159211570,17220,17280,17280,17220,17
|
|
20241227,094400,158918770,17280,17230,17280,17220,363
|
|
20241227,094300,152659000,17220,17210,17220,17210,44
|
|
20241227,094200,151901380,17200,17150,17200,17150,47
|
|
20241227,094100,151093690,17150,17150,17150,17150,2
|
|
20241227,094000,151059390,17150,17100,17150,17100,174
|
|
20241227,093900,148077090,17100,17080,17100,17080,135
|
|
20241227,093800,145770670,17030,17040,17040,17030,60
|
|
20241227,093700,144748810,17030,17030,17040,17030,102
|
|
20241227,093600,143010750,17100,17100,17100,17100,2
|
|
20241227,093500,142976550,17100,17100,17100,17100,0
|
|
20241227,093400,142976550,17100,17150,17160,17100,324
|
|
20241227,093300,137426160,17150,17130,17150,17130,17
|
|
20241227,093200,137134760,17110,17090,17110,17090,797
|
|
20241227,093100,123508370,17020,17020,17020,17020,50
|
|
20241227,093000,122657370,17020,17020,17030,17020,12
|
|
20241227,092900,122453120,17020,17070,17090,17020,116
|
|
20241227,092800,120472400,17000,17000,17000,17000,114
|
|
20241227,092700,118534400,17000,16930,17000,16930,128
|
|
20241227,092600,116364690,17010,17010,17010,17010,102
|
|
20241227,092500,114629670,17010,16970,17010,16970,512
|
|
20241227,092400,105928930,16950,16870,16950,16860,198
|
|
20241227,092300,102584460,16870,16870,16870,16870,9
|
|
20241227,092200,102432630,16850,16860,16900,16840,519
|
|
20241227,092100,93674880,16840,16910,16910,16840,529
|
|
20241227,092000,84748630,16910,16910,16910,16910,211
|
|
20241227,091900,81180620,16910,16910,16910,16910,1
|
|
20241227,091800,81163710,16910,16920,16920,16910,169
|
|
20241227,091700,78304360,16920,16910,16920,16910,211
|
|
20241227,091600,74734250,16920,16920,16930,16920,207
|
|
20241227,091500,71231720,16910,16920,16920,16910,30
|
|
20241227,091400,70724130,16950,16920,16950,16910,211
|
|
20241227,091300,67153990,16910,16910,16910,16910,2
|
|
20241227,091200,67120170,16910,16950,16950,16910,72
|
|
20241227,091100,65900610,16950,16950,16950,16950,25
|
|
20241227,091000,65476860,16950,17000,17000,16830,624
|
|
20241227,090900,54914800,16990,17010,17010,16990,545
|
|
20241227,090800,45648600,17000,17040,17110,17000,314
|
|
20241227,090700,40300240,17000,17030,17040,17000,933
|
|
20241227,090600,24427660,17040,17050,17050,17040,28
|
|
20241227,090500,23950420,17040,17070,17100,17030,276
|
|
20241227,090400,19235000,17110,17140,17140,17110,140
|
|
20241227,090300,16839410,17160,17160,17160,17160,5
|
|
20241227,090200,16753610,17190,17190,17190,17190,348
|
|
20241227,090100,10771490,17190,17160,17190,17160,313
|
|
20241227,090000,5394140,17160,17180,17180,17160,314
|