769 lines
39 KiB
CSV
769 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,214600,507673570,17010,17010,17010,17010,551
|
|
20241230,214500,507673570,17010,17010,17010,17010,0
|
|
20241230,214400,507673570,17010,17010,17010,17010,0
|
|
20241230,214300,507673570,17010,17010,17010,17010,0
|
|
20241230,214200,507673570,17010,17010,17010,17010,0
|
|
20241230,214100,507673570,17010,17010,17010,17010,0
|
|
20241230,214000,507673570,17010,17010,17010,17010,0
|
|
20241230,213900,507673570,17010,17010,17010,17010,0
|
|
20241230,213800,507673570,17010,17010,17010,17010,0
|
|
20241230,213700,507673570,17010,17010,17010,17010,0
|
|
20241230,213600,507673570,17010,17010,17010,17010,0
|
|
20241230,213500,507673570,17010,17010,17010,17010,0
|
|
20241230,213400,507673570,17010,17010,17010,17010,0
|
|
20241230,213300,507673570,17010,17010,17010,17010,0
|
|
20241230,213200,507673570,17010,17010,17010,17010,0
|
|
20241230,213100,507673570,17010,17010,17010,17010,0
|
|
20241230,213000,507673570,17010,17010,17010,17010,0
|
|
20241230,212900,507673570,17010,17010,17010,17010,0
|
|
20241230,212800,507673570,17010,17010,17010,17010,0
|
|
20241230,212700,507673570,17010,17010,17010,17010,0
|
|
20241230,212600,507673570,17010,17010,17010,17010,0
|
|
20241230,212500,507673570,17010,17010,17010,17010,0
|
|
20241230,212400,507673570,17010,17010,17010,17010,0
|
|
20241230,212300,507673570,17010,17010,17010,17010,0
|
|
20241230,212200,507673570,17010,17010,17010,17010,0
|
|
20241230,212100,507673570,17010,17010,17010,17010,0
|
|
20241230,212000,507673570,17010,17010,17010,17010,0
|
|
20241230,211900,507673570,17010,17010,17010,17010,0
|
|
20241230,211800,507673570,17010,17010,17010,17010,0
|
|
20241230,211700,507673570,17010,17010,17010,17010,0
|
|
20241230,211600,507673570,17010,17010,17010,17010,551
|
|
20241230,211500,507673570,17010,17010,17010,17010,0
|
|
20241230,211400,507673570,17010,17010,17010,17010,0
|
|
20241230,211300,507673570,17010,17010,17010,17010,0
|
|
20241230,211200,507673570,17010,17010,17010,17010,0
|
|
20241230,211100,507673570,17010,17010,17010,17010,0
|
|
20241230,211000,507673570,17010,17010,17010,17010,0
|
|
20241230,210900,507673570,17010,17010,17010,17010,0
|
|
20241230,210800,507673570,17010,17010,17010,17010,0
|
|
20241230,210700,507673570,17010,17010,17010,17010,0
|
|
20241230,210600,507673570,17010,17010,17010,17010,0
|
|
20241230,210500,507673570,17010,17010,17010,17010,0
|
|
20241230,210400,507673570,17010,17010,17010,17010,0
|
|
20241230,210300,507673570,17010,17010,17010,17010,0
|
|
20241230,210200,507673570,17010,17010,17010,17010,0
|
|
20241230,210100,507673570,17010,17010,17010,17010,0
|
|
20241230,210000,507673570,17010,17010,17010,17010,0
|
|
20241230,205900,507673570,17010,17010,17010,17010,0
|
|
20241230,205800,507673570,17010,17010,17010,17010,0
|
|
20241230,205700,507673570,17010,17010,17010,17010,0
|
|
20241230,205600,507673570,17010,17010,17010,17010,0
|
|
20241230,205500,507673570,17010,17010,17010,17010,0
|
|
20241230,205400,507673570,17010,17010,17010,17010,0
|
|
20241230,205300,507673570,17010,17010,17010,17010,0
|
|
20241230,205200,507673570,17010,17010,17010,17010,0
|
|
20241230,205100,507673570,17010,17010,17010,17010,0
|
|
20241230,205000,507673570,17010,17010,17010,17010,0
|
|
20241230,204900,507673570,17010,17010,17010,17010,0
|
|
20241230,204800,507673570,17010,17010,17010,17010,0
|
|
20241230,204700,507673570,17010,17010,17010,17010,0
|
|
20241230,204600,507673570,17010,17010,17010,17010,551
|
|
20241230,204500,507673570,17010,17010,17010,17010,0
|
|
20241230,204400,507673570,17010,17010,17010,17010,0
|
|
20241230,204300,507673570,17010,17010,17010,17010,0
|
|
20241230,204200,507673570,17010,17010,17010,17010,0
|
|
20241230,204100,507673570,17010,17010,17010,17010,0
|
|
20241230,204000,507673570,17010,17010,17010,17010,0
|
|
20241230,203900,507673570,17010,17010,17010,17010,0
|
|
20241230,203800,507673570,17010,17010,17010,17010,0
|
|
20241230,203700,507673570,17010,17010,17010,17010,0
|
|
20241230,203600,507673570,17010,17010,17010,17010,0
|
|
20241230,203500,507673570,17010,17010,17010,17010,0
|
|
20241230,203400,507673570,17010,17010,17010,17010,0
|
|
20241230,203300,507673570,17010,17010,17010,17010,0
|
|
20241230,203200,507673570,17010,17010,17010,17010,0
|
|
20241230,203100,507673570,17010,17010,17010,17010,0
|
|
20241230,203000,507673570,17010,17010,17010,17010,0
|
|
20241230,202900,507673570,17010,17010,17010,17010,0
|
|
20241230,202800,507673570,17010,17010,17010,17010,0
|
|
20241230,202700,507673570,17010,17010,17010,17010,0
|
|
20241230,202600,507673570,17010,17010,17010,17010,0
|
|
20241230,202500,507673570,17010,17010,17010,17010,0
|
|
20241230,202400,507673570,17010,17010,17010,17010,0
|
|
20241230,202300,507673570,17010,17010,17010,17010,0
|
|
20241230,202200,507673570,17010,17010,17010,17010,0
|
|
20241230,202100,507673570,17010,17010,17010,17010,0
|
|
20241230,202000,507673570,17010,17010,17010,17010,0
|
|
20241230,201900,507673570,17010,17010,17010,17010,0
|
|
20241230,201800,507673570,17010,17010,17010,17010,0
|
|
20241230,201700,507673570,17010,17010,17010,17010,0
|
|
20241230,201600,507673570,17010,17010,17010,17010,551
|
|
20241230,201500,507673570,17010,17010,17010,17010,0
|
|
20241230,201400,507673570,17010,17010,17010,17010,0
|
|
20241230,201300,507673570,17010,17010,17010,17010,0
|
|
20241230,201200,507673570,17010,17010,17010,17010,0
|
|
20241230,201100,507673570,17010,17010,17010,17010,0
|
|
20241230,201000,507673570,17010,17010,17010,17010,0
|
|
20241230,200900,507673570,17010,17010,17010,17010,0
|
|
20241230,200800,507673570,17010,17010,17010,17010,0
|
|
20241230,200700,507673570,17010,17010,17010,17010,0
|
|
20241230,200600,507673570,17010,17010,17010,17010,0
|
|
20241230,200500,507673570,17010,17010,17010,17010,0
|
|
20241230,200400,507673570,17010,17010,17010,17010,0
|
|
20241230,200300,507673570,17010,17010,17010,17010,0
|
|
20241230,200200,507673570,17010,17010,17010,17010,0
|
|
20241230,200100,507673570,17010,17010,17010,17010,0
|
|
20241230,200000,507673570,17010,17010,17010,17010,0
|
|
20241230,195900,507673570,17010,17010,17010,17010,0
|
|
20241230,195800,507673570,17010,17010,17010,17010,0
|
|
20241230,195700,507673570,17010,17010,17010,17010,0
|
|
20241230,195600,507673570,17010,17010,17010,17010,0
|
|
20241230,195500,507673570,17010,17010,17010,17010,0
|
|
20241230,195400,507673570,17010,17010,17010,17010,0
|
|
20241230,195300,507673570,17010,17010,17010,17010,0
|
|
20241230,195200,507673570,17010,17010,17010,17010,0
|
|
20241230,195100,507673570,17010,17010,17010,17010,0
|
|
20241230,195000,507673570,17010,17010,17010,17010,0
|
|
20241230,194900,507673570,17010,17010,17010,17010,0
|
|
20241230,194800,507673570,17010,17010,17010,17010,0
|
|
20241230,194700,507673570,17010,17010,17010,17010,0
|
|
20241230,194600,507673570,17010,17010,17010,17010,551
|
|
20241230,194500,507673570,17010,17010,17010,17010,0
|
|
20241230,194400,507673570,17010,17010,17010,17010,0
|
|
20241230,194300,507673570,17010,17010,17010,17010,0
|
|
20241230,194200,507673570,17010,17010,17010,17010,0
|
|
20241230,194100,507673570,17010,17010,17010,17010,0
|
|
20241230,194000,507673570,17010,17010,17010,17010,0
|
|
20241230,193900,507673570,17010,17010,17010,17010,0
|
|
20241230,193800,507673570,17010,17010,17010,17010,0
|
|
20241230,193700,507673570,17010,17010,17010,17010,0
|
|
20241230,193600,507673570,17010,17010,17010,17010,0
|
|
20241230,193500,507673570,17010,17010,17010,17010,0
|
|
20241230,193400,507673570,17010,17010,17010,17010,0
|
|
20241230,193300,507673570,17010,17010,17010,17010,0
|
|
20241230,193200,507673570,17010,17010,17010,17010,0
|
|
20241230,193100,507673570,17010,17010,17010,17010,0
|
|
20241230,193000,507673570,17010,17010,17010,17010,0
|
|
20241230,192900,507673570,17010,17010,17010,17010,0
|
|
20241230,192800,507673570,17010,17010,17010,17010,0
|
|
20241230,192700,507673570,17010,17010,17010,17010,0
|
|
20241230,192600,507673570,17010,17010,17010,17010,0
|
|
20241230,192500,507673570,17010,17010,17010,17010,0
|
|
20241230,192400,507673570,17010,17010,17010,17010,0
|
|
20241230,192300,507673570,17010,17010,17010,17010,0
|
|
20241230,192200,507673570,17010,17010,17010,17010,0
|
|
20241230,192100,507673570,17010,17010,17010,17010,0
|
|
20241230,192000,507673570,17010,17010,17010,17010,0
|
|
20241230,191900,507673570,17010,17010,17010,17010,0
|
|
20241230,191800,507673570,17010,17010,17010,17010,0
|
|
20241230,191700,507673570,17010,17010,17010,17010,0
|
|
20241230,191600,507673570,17010,17010,17010,17010,551
|
|
20241230,191500,507673570,17010,17010,17010,17010,0
|
|
20241230,191400,507673570,17010,17010,17010,17010,0
|
|
20241230,191300,507673570,17010,17010,17010,17010,0
|
|
20241230,191200,507673570,17010,17010,17010,17010,0
|
|
20241230,191100,507673570,17010,17010,17010,17010,0
|
|
20241230,191000,507673570,17010,17010,17010,17010,0
|
|
20241230,190900,507673570,17010,17010,17010,17010,0
|
|
20241230,190800,507673570,17010,17010,17010,17010,0
|
|
20241230,190700,507673570,17010,17010,17010,17010,0
|
|
20241230,190600,507673570,17010,17010,17010,17010,0
|
|
20241230,190500,507673570,17010,17010,17010,17010,0
|
|
20241230,190400,507673570,17010,17010,17010,17010,0
|
|
20241230,190300,507673570,17010,17010,17010,17010,0
|
|
20241230,190200,507673570,17010,17010,17010,17010,0
|
|
20241230,190100,507673570,17010,17010,17010,17010,0
|
|
20241230,190000,507673570,17010,17010,17010,17010,0
|
|
20241230,185900,507673570,17010,17010,17010,17010,0
|
|
20241230,185800,507673570,17010,17010,17010,17010,0
|
|
20241230,185700,507673570,17010,17010,17010,17010,0
|
|
20241230,185600,507673570,17010,17010,17010,17010,0
|
|
20241230,185500,507673570,17010,17010,17010,17010,0
|
|
20241230,185400,507673570,17010,17010,17010,17010,0
|
|
20241230,185300,507673570,17010,17010,17010,17010,0
|
|
20241230,185200,507673570,17010,17010,17010,17010,0
|
|
20241230,185100,507673570,17010,17010,17010,17010,0
|
|
20241230,185000,507673570,17010,17010,17010,17010,0
|
|
20241230,184900,507673570,17010,17010,17010,17010,0
|
|
20241230,184800,507673570,17010,17010,17010,17010,0
|
|
20241230,184700,507673570,17010,17010,17010,17010,0
|
|
20241230,184600,507673570,17010,17010,17010,17010,551
|
|
20241230,184500,507673570,17010,17010,17010,17010,0
|
|
20241230,184400,507673570,17010,17010,17010,17010,0
|
|
20241230,184300,507673570,17010,17010,17010,17010,0
|
|
20241230,184200,507673570,17010,17010,17010,17010,0
|
|
20241230,184100,507673570,17010,17010,17010,17010,0
|
|
20241230,184000,507673570,17010,17010,17010,17010,0
|
|
20241230,183900,507673570,17010,17010,17010,17010,0
|
|
20241230,183800,507673570,17010,17010,17010,17010,0
|
|
20241230,183700,507673570,17010,17010,17010,17010,0
|
|
20241230,183600,507673570,17010,17010,17010,17010,0
|
|
20241230,183500,507673570,17010,17010,17010,17010,0
|
|
20241230,183400,507673570,17010,17010,17010,17010,0
|
|
20241230,183300,507673570,17010,17010,17010,17010,0
|
|
20241230,183200,507673570,17010,17010,17010,17010,0
|
|
20241230,183100,507673570,17010,17010,17010,17010,0
|
|
20241230,183000,507673570,17010,17010,17010,17010,0
|
|
20241230,182900,507673570,17010,17010,17010,17010,0
|
|
20241230,182800,507673570,17010,17010,17010,17010,0
|
|
20241230,182700,507673570,17010,17010,17010,17010,0
|
|
20241230,182600,507673570,17010,17010,17010,17010,0
|
|
20241230,182500,507673570,17010,17010,17010,17010,0
|
|
20241230,182400,507673570,17010,17010,17010,17010,0
|
|
20241230,182300,507673570,17010,17010,17010,17010,0
|
|
20241230,182200,507673570,17010,17010,17010,17010,0
|
|
20241230,182100,507673570,17010,17010,17010,17010,0
|
|
20241230,182000,507673570,17010,17010,17010,17010,0
|
|
20241230,181900,507673570,17010,17010,17010,17010,0
|
|
20241230,181800,507673570,17010,17010,17010,17010,0
|
|
20241230,181700,507673570,17010,17010,17010,17010,0
|
|
20241230,181600,507673570,17010,17010,17010,17010,551
|
|
20241230,181500,507673570,17010,17010,17010,17010,0
|
|
20241230,181400,507673570,17010,17010,17010,17010,0
|
|
20241230,181300,507673570,17010,17010,17010,17010,0
|
|
20241230,181200,507673570,17010,17010,17010,17010,0
|
|
20241230,181100,507673570,17010,17010,17010,17010,0
|
|
20241230,181000,507673570,17010,17010,17010,17010,0
|
|
20241230,180900,507673570,17010,17010,17010,17010,0
|
|
20241230,180800,507673570,17010,17010,17010,17010,0
|
|
20241230,180700,507673570,17010,17010,17010,17010,0
|
|
20241230,180600,507673570,17010,17010,17010,17010,0
|
|
20241230,180500,507673570,17010,17010,17010,17010,0
|
|
20241230,180400,507673570,17010,17010,17010,17010,0
|
|
20241230,180300,507673570,17010,17010,17010,17010,0
|
|
20241230,180200,507673570,17010,17010,17010,17010,0
|
|
20241230,180100,507673570,17010,17010,17010,17010,0
|
|
20241230,180000,507673570,17010,17010,17010,17010,0
|
|
20241230,175900,507673570,17010,17010,17010,17010,0
|
|
20241230,175800,507673570,17010,17010,17010,17010,0
|
|
20241230,175700,507673570,17010,17010,17010,17010,0
|
|
20241230,175600,507673570,17010,17010,17010,17010,0
|
|
20241230,175500,507673570,17010,17010,17010,17010,0
|
|
20241230,175400,507673570,17010,17010,17010,17010,0
|
|
20241230,175300,507673570,17010,17010,17010,17010,0
|
|
20241230,175200,507673570,17010,17010,17010,17010,0
|
|
20241230,175100,507673570,17010,17010,17010,17010,0
|
|
20241230,175000,507673570,17010,17010,17010,17010,0
|
|
20241230,174900,507673570,17010,17010,17010,17010,0
|
|
20241230,174800,507673570,17010,17010,17010,17010,0
|
|
20241230,174700,507673570,17010,17010,17010,17010,0
|
|
20241230,174600,507673570,17010,17010,17010,17010,551
|
|
20241230,174500,507673570,17010,17010,17010,17010,0
|
|
20241230,174400,507673570,17010,17010,17010,17010,0
|
|
20241230,174300,507673570,17010,17010,17010,17010,0
|
|
20241230,174200,507673570,17010,17010,17010,17010,0
|
|
20241230,174100,507673570,17010,17010,17010,17010,0
|
|
20241230,174000,507673570,17010,17010,17010,17010,0
|
|
20241230,173900,507673570,17010,17010,17010,17010,0
|
|
20241230,173800,507673570,17010,17010,17010,17010,0
|
|
20241230,173700,507673570,17010,17010,17010,17010,0
|
|
20241230,173600,507673570,17010,17010,17010,17010,0
|
|
20241230,173500,507673570,17010,17010,17010,17010,0
|
|
20241230,173400,507673570,17010,17010,17010,17010,0
|
|
20241230,173300,507673570,17010,17010,17010,17010,0
|
|
20241230,173200,507673570,17010,17010,17010,17010,0
|
|
20241230,173100,507673570,17010,17010,17010,17010,0
|
|
20241230,173000,507673570,17010,17010,17010,17010,0
|
|
20241230,172900,507673570,17010,17010,17010,17010,0
|
|
20241230,172800,507673570,17010,17010,17010,17010,0
|
|
20241230,172700,507673570,17010,17010,17010,17010,0
|
|
20241230,172600,507673570,17010,17010,17010,17010,0
|
|
20241230,172500,507673570,17010,17010,17010,17010,0
|
|
20241230,172400,507673570,17010,17010,17010,17010,0
|
|
20241230,172300,507673570,17010,17010,17010,17010,0
|
|
20241230,172200,507673570,17010,17010,17010,17010,0
|
|
20241230,172100,507673570,17010,17010,17010,17010,0
|
|
20241230,172000,507673570,17010,17010,17010,17010,0
|
|
20241230,171900,507673570,17010,17010,17010,17010,0
|
|
20241230,171800,507673570,17010,17010,17010,17010,0
|
|
20241230,171700,507673570,17010,17010,17010,17010,0
|
|
20241230,171600,507673570,17010,17010,17010,17010,551
|
|
20241230,171500,507673570,17010,17010,17010,17010,0
|
|
20241230,171400,507673570,17010,17010,17010,17010,0
|
|
20241230,171300,507673570,17010,17010,17010,17010,0
|
|
20241230,171200,507673570,17010,17010,17010,17010,0
|
|
20241230,171100,507673570,17010,17010,17010,17010,0
|
|
20241230,171000,507673570,17010,17010,17010,17010,0
|
|
20241230,170900,507673570,17010,17010,17010,17010,0
|
|
20241230,170800,507673570,17010,17010,17010,17010,0
|
|
20241230,170700,507673570,17010,17010,17010,17010,0
|
|
20241230,170600,507673570,17010,17010,17010,17010,0
|
|
20241230,170500,507673570,17010,17010,17010,17010,0
|
|
20241230,170400,507673570,17010,17010,17010,17010,0
|
|
20241230,170300,507673570,17010,17010,17010,17010,0
|
|
20241230,170200,507673570,17010,17010,17010,17010,0
|
|
20241230,170100,507673570,17010,17010,17010,17010,0
|
|
20241230,170000,507673570,17010,17010,17010,17010,0
|
|
20241230,165900,507673570,17010,17010,17010,17010,0
|
|
20241230,165800,507673570,17010,17010,17010,17010,0
|
|
20241230,165700,507673570,17010,17010,17010,17010,0
|
|
20241230,165600,507673570,17010,17010,17010,17010,0
|
|
20241230,165500,507673570,17010,17010,17010,17010,0
|
|
20241230,165400,507673570,17010,17010,17010,17010,0
|
|
20241230,165300,507673570,17010,17010,17010,17010,0
|
|
20241230,165200,507673570,17010,17010,17010,17010,0
|
|
20241230,165100,507673570,17010,17010,17010,17010,0
|
|
20241230,165000,507673570,17010,17010,17010,17010,0
|
|
20241230,164900,507673570,17010,17010,17010,17010,0
|
|
20241230,164800,507673570,17010,17010,17010,17010,0
|
|
20241230,164700,507673570,17010,17010,17010,17010,0
|
|
20241230,164600,507673570,17010,17010,17010,17010,551
|
|
20241230,164500,507673570,17010,17010,17010,17010,0
|
|
20241230,164400,507673570,17010,17010,17010,17010,0
|
|
20241230,164300,507673570,17010,17010,17010,17010,0
|
|
20241230,164200,507673570,17010,17010,17010,17010,0
|
|
20241230,164100,507673570,17010,17010,17010,17010,0
|
|
20241230,164000,507673570,17010,17010,17010,17010,0
|
|
20241230,163900,507673570,17010,17010,17010,17010,0
|
|
20241230,163800,507673570,17010,17010,17010,17010,0
|
|
20241230,163700,507673570,17010,17010,17010,17010,0
|
|
20241230,163600,507673570,17010,17010,17010,17010,0
|
|
20241230,163500,507673570,17010,17010,17010,17010,0
|
|
20241230,163400,507673570,17010,17010,17010,17010,0
|
|
20241230,163300,507673570,17010,17010,17010,17010,0
|
|
20241230,163200,507673570,17010,17010,17010,17010,0
|
|
20241230,163100,507673570,17010,17010,17010,17010,0
|
|
20241230,163000,507673570,17010,17010,17010,17010,0
|
|
20241230,162900,507673570,17010,17010,17010,17010,0
|
|
20241230,162800,507673570,17010,17010,17010,17010,0
|
|
20241230,162700,507673570,17010,17010,17010,17010,0
|
|
20241230,162600,507673570,17010,17010,17010,17010,0
|
|
20241230,162500,507673570,17010,17010,17010,17010,0
|
|
20241230,162400,507673570,17010,17010,17010,17010,0
|
|
20241230,162300,507673570,17010,17010,17010,17010,0
|
|
20241230,162200,507673570,17010,17010,17010,17010,0
|
|
20241230,162100,507673570,17010,17010,17010,17010,0
|
|
20241230,162000,507673570,17010,17010,17010,17010,0
|
|
20241230,161900,507673570,17010,17010,17010,17010,0
|
|
20241230,161800,507673570,17010,17010,17010,17010,0
|
|
20241230,161700,507673570,17010,17010,17010,17010,0
|
|
20241230,161600,507673570,17010,17010,17010,17010,551
|
|
20241230,161500,507673570,17010,17010,17010,17010,0
|
|
20241230,161400,507673570,17010,17010,17010,17010,0
|
|
20241230,161300,507673570,17010,17010,17010,17010,0
|
|
20241230,161200,507673570,17010,17010,17010,17010,0
|
|
20241230,161100,507673570,17010,17010,17010,17010,0
|
|
20241230,161000,507673570,17010,17010,17010,17010,0
|
|
20241230,160900,507673570,17010,17010,17010,17010,0
|
|
20241230,160800,507673570,17010,17010,17010,17010,0
|
|
20241230,160700,507673570,17010,17010,17010,17010,0
|
|
20241230,160600,507673570,17010,17010,17010,17010,0
|
|
20241230,160500,507673570,17010,17010,17010,17010,0
|
|
20241230,160400,507673570,17010,17010,17010,17010,0
|
|
20241230,160300,507673570,17010,17010,17010,17010,0
|
|
20241230,160200,507673570,17010,17010,17010,17010,0
|
|
20241230,160100,507673570,17010,17010,17010,17010,0
|
|
20241230,160000,507673570,17010,17010,17010,17010,0
|
|
20241230,155900,507673570,17010,17010,17010,17010,0
|
|
20241230,155800,507673570,17010,17010,17010,17010,0
|
|
20241230,155700,507673570,17010,17010,17010,17010,0
|
|
20241230,155600,507673570,17010,17010,17010,17010,0
|
|
20241230,155500,507673570,17010,17010,17010,17010,0
|
|
20241230,155400,507673570,17010,17010,17010,17010,0
|
|
20241230,155300,507673570,17010,17010,17010,17010,0
|
|
20241230,155200,507673570,17010,17010,17010,17010,0
|
|
20241230,155100,507673570,17010,17010,17010,17010,0
|
|
20241230,155000,507673570,17010,17010,17010,17010,0
|
|
20241230,154900,507673570,17010,17010,17010,17010,0
|
|
20241230,154800,507673570,17010,17010,17010,17010,0
|
|
20241230,154700,507673570,17010,17010,17010,17010,0
|
|
20241230,154600,507673570,17010,17010,17010,17010,551
|
|
20241230,154500,507673570,17010,17010,17010,17010,0
|
|
20241230,154400,507673570,17010,17010,17010,17010,0
|
|
20241230,154300,507673570,17010,17010,17010,17010,0
|
|
20241230,154200,507673570,17010,17010,17010,17010,0
|
|
20241230,154100,507673570,17010,17010,17010,17010,0
|
|
20241230,154000,507673570,17010,17010,17010,17010,0
|
|
20241230,153900,507673570,17010,17010,17010,17010,0
|
|
20241230,153800,507673570,17010,17010,17010,17010,0
|
|
20241230,153700,507673570,17010,17010,17010,17010,0
|
|
20241230,153600,507673570,17010,17010,17010,17010,0
|
|
20241230,153500,507673570,17010,17010,17010,17010,0
|
|
20241230,153400,507673570,17010,17010,17010,17010,0
|
|
20241230,153300,507673570,17010,17010,17010,17010,0
|
|
20241230,153200,507673570,17010,17010,17010,17010,0
|
|
20241230,153100,507673570,17010,17010,17010,17010,0
|
|
20241230,153000,507673570,17010,17010,17010,17010,551
|
|
20241230,152900,498301060,17100,17100,17100,17100,0
|
|
20241230,152800,498301060,17100,17100,17100,17100,0
|
|
20241230,152700,498301060,17100,17100,17100,17100,0
|
|
20241230,152600,498301060,17100,17100,17100,17100,0
|
|
20241230,152500,498301060,17100,17100,17100,17100,0
|
|
20241230,152400,498301060,17100,17100,17100,17100,0
|
|
20241230,152300,498301060,17100,17100,17100,17100,0
|
|
20241230,152200,498301060,17100,17100,17100,17100,0
|
|
20241230,152100,498301060,17100,17100,17100,17100,0
|
|
20241230,152000,498301060,17100,17100,17100,17100,0
|
|
20241230,151900,498301060,17100,17010,17120,17010,56
|
|
20241230,151800,497345980,17110,17030,17110,17030,59
|
|
20241230,151700,496339610,17020,17120,17120,17020,72
|
|
20241230,151600,495112890,17120,17080,17120,17080,71
|
|
20241230,151500,493898830,17080,17080,17080,17080,0
|
|
20241230,151400,493898830,17080,17120,17120,17080,114
|
|
20241230,151300,491951670,17130,17130,17130,17130,0
|
|
20241230,151200,491951670,17130,17130,17130,17130,0
|
|
20241230,151100,491951670,17130,17130,17130,17130,0
|
|
20241230,151000,491951670,17130,17130,17130,17130,0
|
|
20241230,150900,491951670,17130,17100,17130,17080,55
|
|
20241230,150800,491010400,17140,17140,17140,17140,0
|
|
20241230,150700,491010400,17140,17140,17140,17140,0
|
|
20241230,150600,491010400,17140,17140,17140,17140,41
|
|
20241230,150500,490307660,17140,17140,17140,17140,10
|
|
20241230,150400,490136260,17150,17080,17150,17080,17
|
|
20241230,150300,489845200,17080,17080,17080,17080,0
|
|
20241230,150200,489845200,17080,17080,17080,17080,0
|
|
20241230,150100,489845200,17080,17130,17130,17080,50
|
|
20241230,150000,488989080,17150,17150,17150,17150,75
|
|
20241230,145900,487702830,17160,17150,17160,17150,71
|
|
20241230,145800,486485000,17160,17120,17160,17120,36
|
|
20241230,145700,485868590,17120,17130,17130,17110,202
|
|
20241230,145600,482410670,17160,17140,17160,17140,351
|
|
20241230,145500,476392710,17140,17120,17140,17110,525
|
|
20241230,145400,467402940,17110,17110,17120,17110,86
|
|
20241230,145300,465930830,17130,17110,17130,17110,370
|
|
20241230,145200,459599100,17100,17080,17100,17080,1407
|
|
20241230,145100,435550360,17080,17080,17080,17080,52
|
|
20241230,145000,434662200,17050,17080,17080,17050,3
|
|
20241230,144900,434610990,17040,17080,17080,17040,171
|
|
20241230,144800,431691190,17080,17080,17080,17080,181
|
|
20241230,144700,428599710,17080,17080,17080,17080,1
|
|
20241230,144600,428582630,17030,17030,17030,17030,0
|
|
20241230,144500,428582630,17030,17030,17030,17030,50
|
|
20241230,144400,427731130,17030,17030,17030,17030,0
|
|
20241230,144300,427731130,17030,17060,17060,17030,722
|
|
20241230,144200,415414880,17060,17060,17060,17060,10
|
|
20241230,144100,415244280,17090,17090,17090,17090,0
|
|
20241230,144000,415244280,17090,17060,17090,17060,702
|
|
20241230,143900,403254720,17060,17060,17060,17060,0
|
|
20241230,143800,403254720,17060,17050,17060,17050,123
|
|
20241230,143700,401156360,17050,17050,17050,17050,1
|
|
20241230,143600,401139310,17060,17060,17060,17060,0
|
|
20241230,143500,401139310,17060,17060,17060,17060,0
|
|
20241230,143400,401139310,17060,17060,17060,17060,24
|
|
20241230,143300,400729870,17060,17060,17060,17060,4
|
|
20241230,143200,400661630,17060,17020,17060,17020,25
|
|
20241230,143100,400236090,17050,17050,17050,17050,3
|
|
20241230,143000,400184940,17050,17050,17050,17050,32
|
|
20241230,142900,399639340,17000,17000,17000,17000,0
|
|
20241230,142800,399639340,17000,17000,17000,17000,0
|
|
20241230,142700,399639340,17000,16960,17000,16960,2
|
|
20241230,142600,399605380,17040,17040,17040,17040,32
|
|
20241230,142500,399060100,17040,17040,17040,17040,1
|
|
20241230,142400,399043060,16910,16910,16910,16910,0
|
|
20241230,142300,399043060,16910,16910,16910,16910,3
|
|
20241230,142200,398992330,17040,17040,17040,16900,4
|
|
20241230,142100,398924450,16890,16890,17030,16890,158
|
|
20241230,142000,396245050,16890,17020,17020,16890,380
|
|
20241230,141900,389799650,17010,17010,17010,17010,1
|
|
20241230,141800,389782640,17020,17020,17020,17020,0
|
|
20241230,141700,389782640,17020,17020,17020,17020,3
|
|
20241230,141600,389731580,16880,16880,16880,16880,32
|
|
20241230,141500,389191420,17000,17040,17040,17000,77
|
|
20241230,141400,387881980,17030,16860,17030,16860,258
|
|
20241230,141300,383531110,16860,16860,16860,16860,2
|
|
20241230,141200,383497390,16860,16900,16900,16860,110
|
|
20241230,141100,381641000,16900,16930,16930,16900,436
|
|
20241230,141000,374270110,16940,16990,16990,16930,412
|
|
20241230,140900,367274960,16990,16990,16990,16990,67
|
|
20241230,140800,366136630,16990,17030,17030,16990,13
|
|
20241230,140700,365915700,17040,17050,17050,17040,476
|
|
20241230,140600,357800380,17060,17060,17060,17060,3
|
|
20241230,140500,357749200,17050,17050,17050,17050,0
|
|
20241230,140400,357749200,17050,17050,17050,17050,50
|
|
20241230,140300,356896700,17050,17050,17050,17050,0
|
|
20241230,140200,356896700,17050,17050,17050,17050,12
|
|
20241230,140100,356692100,17050,17050,17050,17050,10
|
|
20241230,140000,356521600,17050,17050,17050,17050,10
|
|
20241230,135900,356351100,17050,17050,17050,17050,1
|
|
20241230,135800,356334050,17050,17050,17050,17050,1
|
|
20241230,135700,356317000,17050,17060,17060,17050,11
|
|
20241230,135600,356129400,17040,17040,17040,17040,0
|
|
20241230,135500,356129400,17040,17040,17040,17040,0
|
|
20241230,135400,356129400,17040,17040,17040,17040,0
|
|
20241230,135300,356129400,17040,17100,17100,17040,322
|
|
20241230,135200,350634000,17030,17100,17100,17030,77
|
|
20241230,135100,349318000,17090,17080,17090,17080,323
|
|
20241230,135000,343798840,17030,17030,17050,17030,290
|
|
20241230,134900,338854780,17000,17000,17000,17000,0
|
|
20241230,134800,338854780,17000,17000,17000,17000,1
|
|
20241230,134700,338837780,17000,17030,17030,17000,8
|
|
20241230,134600,338701660,17000,17000,17000,17000,0
|
|
20241230,134500,338701660,17000,17000,17000,17000,0
|
|
20241230,134400,338701660,17000,17000,17000,17000,0
|
|
20241230,134300,338701660,17000,17000,17000,17000,0
|
|
20241230,134200,338701660,17000,17000,17000,17000,50
|
|
20241230,134100,337851660,17000,16980,17000,16980,142
|
|
20241230,134000,335439060,16970,16980,16980,16970,10
|
|
20241230,133900,335269290,16990,16990,16990,16990,4
|
|
20241230,133800,335201330,16990,16990,16990,16990,1
|
|
20241230,133700,335184340,16990,16990,16990,16990,2
|
|
20241230,133600,335150360,16980,16980,16980,16980,0
|
|
20241230,133500,335150360,16980,16980,16980,16980,0
|
|
20241230,133400,335150360,16980,16980,16980,16980,0
|
|
20241230,133300,335150360,16980,16980,16980,16980,0
|
|
20241230,133200,335150360,16980,16990,16990,16980,80
|
|
20241230,133100,333791800,16990,16990,16990,16990,1
|
|
20241230,133000,333774810,17030,17030,17030,17030,1
|
|
20241230,132900,333757780,16990,16990,16990,16990,70
|
|
20241230,132800,332568480,17030,17030,17030,17030,0
|
|
20241230,132700,332568480,17030,17030,17030,17030,0
|
|
20241230,132600,332568480,17030,17030,17030,17030,14
|
|
20241230,132500,332330060,17030,17030,17040,17030,32
|
|
20241230,132400,331785090,17030,17030,17030,17030,2
|
|
20241230,132300,331751030,17040,17040,17040,17040,33
|
|
20241230,132200,331188710,17040,17040,17040,17040,1
|
|
20241230,132100,331171670,17050,17050,17050,17050,20
|
|
20241230,132000,330830670,17080,17050,17080,17050,422
|
|
20241230,131900,323626270,17060,17030,17060,17030,674
|
|
20241230,131800,312135100,17030,17000,17040,17000,530
|
|
20241230,131700,303110760,16970,16970,16970,16970,0
|
|
20241230,131600,303110760,16970,16970,16970,16970,0
|
|
20241230,131500,303110760,16970,16970,16970,16970,2
|
|
20241230,131400,303076820,17000,17000,17000,17000,0
|
|
20241230,131300,303076820,17000,17000,17000,17000,0
|
|
20241230,131200,303076820,17000,17000,17000,17000,0
|
|
20241230,131100,303076820,17000,17000,17000,17000,0
|
|
20241230,131000,303076820,17000,17000,17000,17000,6
|
|
20241230,130900,302974820,17000,17000,17000,17000,8
|
|
20241230,130800,302838820,17000,17000,17000,17000,0
|
|
20241230,130700,302838820,17000,17000,17000,17000,0
|
|
20241230,130600,302838820,17000,17010,17010,17000,9
|
|
20241230,130500,302685740,17000,17000,17000,17000,4
|
|
20241230,130400,302617740,17000,17000,17000,17000,0
|
|
20241230,130300,302617740,17000,17000,17000,17000,0
|
|
20241230,130200,302617740,17000,17000,17000,17000,0
|
|
20241230,130100,302617740,17000,17000,17000,17000,0
|
|
20241230,130000,302617740,17000,17000,17000,17000,0
|
|
20241230,125900,302617740,17000,17000,17000,17000,0
|
|
20241230,125800,302617740,17000,17000,17000,17000,0
|
|
20241230,125700,302617740,17000,16990,17000,16990,37
|
|
20241230,125600,301989070,16950,16950,16950,16950,0
|
|
20241230,125500,301989070,16950,16950,16950,16950,3
|
|
20241230,125400,301938220,16950,16950,16950,16950,0
|
|
20241230,125300,301938220,16950,16950,16950,16950,0
|
|
20241230,125200,301938220,16950,16950,16950,16950,1
|
|
20241230,125100,301921270,16950,16950,16950,16950,3
|
|
20241230,125000,301870420,16950,16940,16950,16940,130
|
|
20241230,124900,299667220,16940,16940,16940,16940,1
|
|
20241230,124800,299650280,16940,16940,16940,16940,0
|
|
20241230,124700,299650280,16940,16940,16940,16940,0
|
|
20241230,124600,299650280,16940,16940,16940,16940,0
|
|
20241230,124500,299650280,16940,16940,16940,16940,1
|
|
20241230,124400,299633340,16930,16930,16930,16930,0
|
|
20241230,124300,299633340,16930,16930,16930,16930,0
|
|
20241230,124200,299633340,16930,16930,16930,16930,0
|
|
20241230,124100,299633340,16930,16930,16930,16930,0
|
|
20241230,124000,299633340,16930,16930,16930,16930,70
|
|
20241230,123900,298448240,16900,16910,16920,16900,182
|
|
20241230,123800,295370440,16920,16910,16920,16910,46
|
|
20241230,123700,294592530,16910,16910,16910,16910,1
|
|
20241230,123600,294575620,16920,16920,16920,16910,33
|
|
20241230,123500,294017270,16920,16920,16920,16920,0
|
|
20241230,123400,294017270,16920,16920,16920,16920,1
|
|
20241230,123300,294000350,16920,16920,16920,16920,0
|
|
20241230,123200,294000350,16920,16920,16920,16920,0
|
|
20241230,123100,294000350,16920,16920,16920,16920,0
|
|
20241230,123000,294000350,16920,16920,16920,16920,11
|
|
20241230,122900,293814230,16930,16930,16930,16930,73
|
|
20241230,122800,292578340,16930,16940,16940,16930,10
|
|
20241230,122700,292409030,16940,16940,16940,16940,5
|
|
20241230,122600,292324330,16950,16950,16950,16950,0
|
|
20241230,122500,292324330,16950,16950,16950,16950,0
|
|
20241230,122400,292324330,16950,16950,16950,16950,0
|
|
20241230,122300,292324330,16950,16950,16950,16950,0
|
|
20241230,122200,292324330,16950,16950,16950,16950,1
|
|
20241230,122100,292307380,16920,16920,16920,16920,0
|
|
20241230,122000,292307380,16920,16920,16920,16920,46
|
|
20241230,121900,291529060,16920,16920,16920,16920,9
|
|
20241230,121800,291376780,16920,16920,16920,16920,100
|
|
20241230,121700,289684780,16930,16940,16940,16930,9
|
|
20241230,121600,289532370,16950,16950,16950,16950,4
|
|
20241230,121500,289464570,16930,16940,16940,16930,51
|
|
20241230,121400,288601130,16950,16950,16950,16950,13
|
|
20241230,121300,288380780,16950,16950,16950,16950,0
|
|
20241230,121200,288380780,16950,16950,16950,16950,0
|
|
20241230,121100,288380780,16950,16950,16950,16950,0
|
|
20241230,121000,288380780,16950,16950,16950,16950,60
|
|
20241230,120900,287363780,16950,16950,16950,16950,56
|
|
20241230,120800,286414580,16970,16970,16970,16970,3
|
|
20241230,120700,286363670,16960,16960,16960,16960,0
|
|
20241230,120600,286363670,16960,16960,16960,16960,6
|
|
20241230,120500,286261910,16950,16950,16950,16950,0
|
|
20241230,120400,286261910,16950,16950,16950,16950,0
|
|
20241230,120300,286261910,16950,16950,16950,16950,0
|
|
20241230,120200,286261910,16950,16950,16950,16950,2
|
|
20241230,120100,286228010,16940,16940,16940,16940,0
|
|
20241230,120000,286228010,16940,16940,16940,16940,0
|
|
20241230,115900,286228010,16940,16940,16940,16940,1
|
|
20241230,115800,286211070,16940,16940,16940,16940,0
|
|
20241230,115700,286211070,16940,16940,16940,16940,5
|
|
20241230,115600,286126370,16930,16930,16930,16930,1
|
|
20241230,115500,286109440,16940,16940,16940,16940,0
|
|
20241230,115400,286109440,16940,16940,16940,16940,0
|
|
20241230,115300,286109440,16940,16940,16940,16940,0
|
|
20241230,115200,286109440,16940,16940,16940,16940,0
|
|
20241230,115100,286109440,16940,16940,16940,16940,5
|
|
20241230,115000,286024740,16940,16940,16950,16940,62
|
|
20241230,114900,284974440,16950,16950,16950,16950,13
|
|
20241230,114800,284754090,16950,16950,16950,16950,0
|
|
20241230,114700,284754090,16950,16950,16950,16950,2
|
|
20241230,114600,284720190,16940,16940,16940,16940,0
|
|
20241230,114500,284720190,16940,16940,16940,16940,100
|
|
20241230,114400,283026190,16950,16960,16960,16950,84
|
|
20241230,114300,281602380,16950,16950,16950,16950,0
|
|
20241230,114200,281602380,16950,16950,16950,16950,0
|
|
20241230,114100,281602380,16950,16950,16950,16950,0
|
|
20241230,114000,281602380,16950,16950,16950,16950,101
|
|
20241230,113900,279890430,16960,16960,16960,16960,56
|
|
20241230,113800,278940670,16970,16970,16970,16970,10
|
|
20241230,113700,278770970,16970,16980,16980,16970,126
|
|
20241230,113600,276632650,16980,16970,16980,16970,103
|
|
20241230,113500,274884710,16980,16970,17000,16970,52
|
|
20241230,113400,274001210,16980,17020,17020,16980,80
|
|
20241230,113300,272641010,17000,17000,17000,17000,0
|
|
20241230,113200,272641010,17000,17000,17000,17000,0
|
|
20241230,113100,272641010,17000,17000,17000,17000,0
|
|
20241230,113000,272641010,17000,17000,17000,17000,1
|
|
20241230,112900,272624010,17000,17040,17040,17000,20
|
|
20241230,112800,272283530,17040,17040,17040,17040,0
|
|
20241230,112700,272283530,17040,17040,17040,17040,1
|
|
20241230,112600,272266490,17030,17030,17030,17030,2
|
|
20241230,112500,272232430,17020,17020,17020,17020,18
|
|
20241230,112400,271926070,17050,17050,17050,17050,2
|
|
20241230,112300,271891970,17080,17000,17080,17000,12
|
|
20241230,112200,271687090,17080,17080,17080,17080,0
|
|
20241230,112100,271687090,17080,17080,17080,17080,0
|
|
20241230,112000,271687090,17080,17010,17080,17000,253
|
|
20241230,111900,267383160,17080,17080,17080,17080,0
|
|
20241230,111800,267383160,17080,17080,17080,17080,10
|
|
20241230,111700,267212360,17000,17000,17000,17000,0
|
|
20241230,111600,267212360,17000,17000,17000,17000,0
|
|
20241230,111500,267212360,17000,17000,17000,17000,0
|
|
20241230,111400,267212360,17000,17000,17000,17000,0
|
|
20241230,111300,267212360,17000,17000,17000,17000,0
|
|
20241230,111200,267212360,17000,17000,17000,17000,0
|
|
20241230,111100,267212360,17000,17000,17000,17000,0
|
|
20241230,111000,267212360,17000,17000,17000,17000,0
|
|
20241230,110900,267212360,17000,17000,17000,17000,0
|
|
20241230,110800,267212360,17000,17000,17000,17000,55
|
|
20241230,110700,266277360,17000,17000,17000,16980,22
|
|
20241230,110600,265903680,17000,17000,17000,17000,1
|
|
20241230,110500,265886680,17000,16980,17000,16980,12
|
|
20241230,110400,265682700,16980,16980,16980,16980,2
|
|
20241230,110300,265648740,16980,17000,17000,16980,202
|
|
20241230,110200,262218720,16980,17000,17000,16980,40
|
|
20241230,110100,261538800,17000,17000,17000,17000,162
|
|
20241230,110000,258784800,17000,17020,17020,17000,128
|
|
20241230,105900,256607400,17020,17050,17050,17020,102
|
|
20241230,105800,254869530,17050,17050,17050,17050,10
|
|
20241230,105700,254699030,17050,17060,17060,17050,149
|
|
20241230,105600,252157270,17060,17060,17070,17060,105
|
|
20241230,105500,250365240,17060,17060,17060,17060,2
|
|
20241230,105400,250331120,17060,17060,17060,17060,0
|
|
20241230,105300,250331120,17060,17090,17090,17060,8
|
|
20241230,105200,250194460,17060,17060,17060,17060,0
|
|
20241230,105100,250194460,17060,17060,17060,17060,42
|
|
20241230,105000,249477940,17100,17100,17100,17100,17
|
|
20241230,104900,249187240,17100,17100,17100,17100,0
|
|
20241230,104800,249187240,17100,17110,17110,17100,13
|
|
20241230,104700,248964870,17110,17110,17110,17110,0
|
|
20241230,104600,248964870,17110,17110,17110,17110,4
|
|
20241230,104500,248896430,17120,17120,17120,17120,0
|
|
20241230,104400,248896430,17120,17130,17130,17120,16
|
|
20241230,104300,248622360,17130,17130,17130,17130,10
|
|
20241230,104200,248451060,17030,17030,17030,17030,1
|
|
20241230,104100,248434030,17130,17030,17130,17030,12
|
|
20241230,104000,248228670,17030,17030,17030,17030,1
|
|
20241230,103900,248211640,17090,17130,17130,17090,123
|
|
20241230,103800,246108540,17140,17140,17140,17140,2
|
|
20241230,103700,246074260,17130,17120,17130,17110,307
|
|
20241230,103600,240817310,17120,17070,17120,17070,744
|
|
20241230,103500,228101400,17060,17050,17060,17050,12
|
|
20241230,103400,227896780,17050,17050,17050,17050,0
|
|
20241230,103300,227896780,17050,17050,17050,17050,0
|
|
20241230,103200,227896780,17050,17050,17050,17050,3
|
|
20241230,103100,227845630,17050,17050,17050,17050,0
|
|
20241230,103000,227845630,17050,17050,17050,17050,0
|
|
20241230,102900,227845630,17050,17020,17050,17020,353
|
|
20241230,102800,221834260,17030,17030,17030,17030,0
|
|
20241230,102700,221834260,17030,17030,17030,17030,91
|
|
20241230,102600,220284530,17010,17010,17010,17010,0
|
|
20241230,102500,220284530,17010,17010,17010,17010,0
|
|
20241230,102400,220284530,17010,17010,17010,17010,0
|
|
20241230,102300,220284530,17010,17010,17010,17010,100
|
|
20241230,102200,218583530,17010,17020,17020,17010,100
|
|
20241230,102100,216881830,17020,17020,17020,17020,11
|
|
20241230,102000,216694610,17020,17020,17020,17020,0
|
|
20241230,101900,216694610,17020,17020,17020,17020,0
|
|
20241230,101800,216694610,17020,17020,17020,17020,5
|
|
20241230,101700,216609510,17020,17020,17020,17020,1
|
|
20241230,101600,216592490,17020,17020,17020,17010,140
|
|
20241230,101500,214210530,17020,17050,17050,17020,81
|
|
20241230,101400,212831780,17070,17100,17100,17070,312
|
|
20241230,101300,207501560,17100,17090,17100,17090,64
|
|
20241230,101200,206407790,17100,17100,17100,17100,0
|
|
20241230,101100,206407790,17100,17080,17100,17080,83
|
|
20241230,101000,204989530,17070,17070,17070,17070,6
|
|
20241230,100900,204887110,17070,17070,17070,17070,12
|
|
20241230,100800,204682270,17070,17070,17070,17070,8
|
|
20241230,100700,204545710,17070,17030,17070,17030,19
|
|
20241230,100600,204221740,17030,17030,17030,17030,1
|
|
20241230,100500,204204710,17030,17030,17030,17030,40
|
|
20241230,100400,203523510,17030,17030,17030,17030,0
|
|
20241230,100300,203523510,17030,17030,17030,17030,21
|
|
20241230,100200,203165880,17030,17030,17030,17030,0
|
|
20241230,100100,203165880,17030,17030,17030,17030,1
|
|
20241230,100000,203148850,17080,17080,17080,17080,0
|
|
20241230,095900,203148850,17080,17080,17080,17080,0
|
|
20241230,095800,203148850,17080,17060,17080,17060,50
|
|
20241230,095700,202294920,17070,17070,17070,17070,0
|
|
20241230,095600,202294920,17070,17070,17070,17070,4
|
|
20241230,095500,202226640,17090,17090,17090,17090,1
|
|
20241230,095400,202209550,17020,17020,17020,17020,0
|
|
20241230,095300,202209550,17020,17020,17020,17020,250
|
|
20241230,095200,197954550,17020,17050,17050,17020,1310
|
|
20241230,095100,175638790,17080,17100,17100,17080,86
|
|
20241230,095000,174168840,17130,17130,17130,17130,11
|
|
20241230,094900,173980410,17130,17050,17130,17050,1134
|
|
20241230,094800,154590300,17050,17050,17050,17050,112
|
|
20241230,094700,152680700,17050,17050,17050,16950,135
|
|
20241230,094600,150379400,17050,17070,17070,17040,127
|
|
20241230,094500,148214070,17050,17010,17070,17010,1511
|
|
20241230,094400,122456610,17010,16890,17010,16890,3
|
|
20241230,094300,122405710,17000,17000,17000,17000,10
|
|
20241230,094200,122235710,16890,16890,16890,16890,100
|
|
20241230,094100,120546710,17000,16970,17000,16970,1022
|
|
20241230,094000,103178600,16890,16990,16990,16890,5
|
|
20241230,093900,103094050,16990,16950,16990,16950,451
|
|
20241230,093800,95441200,16950,16950,16950,16950,69
|
|
20241230,093700,94271650,16950,16950,16950,16950,3
|
|
20241230,093600,94220800,16950,16940,16950,16940,43
|
|
20241230,093500,93492190,16940,16930,16940,16930,13
|
|
20241230,093400,93272000,16940,16940,16940,16940,10
|
|
20241230,093300,93102600,16840,16840,16840,16840,2
|
|
20241230,093200,93068920,16840,16840,16840,16840,0
|
|
20241230,093100,93068920,16840,16960,16970,16810,563
|
|
20241230,093000,83564540,16960,16920,16960,16920,387
|
|
20241230,092900,77005730,16920,16910,16920,16900,161
|
|
20241230,092800,74284630,16920,16910,16920,16910,2
|
|
20241230,092700,74250800,16910,16900,16910,16900,50
|
|
20241230,092600,73405710,16890,16870,16890,16870,98
|
|
20241230,092500,71751690,16870,16870,16870,16870,4
|
|
20241230,092400,71684210,16870,16860,16870,16860,142
|
|
20241230,092300,69289730,16860,16860,16860,16860,414
|
|
20241230,092200,62309690,16860,16860,16860,16860,2
|
|
20241230,092100,62275970,16860,16940,16950,16860,150
|
|
20241230,092000,59743760,16940,16940,16940,16940,2
|
|
20241230,091900,59709880,16940,16860,16940,16860,562
|
|
20241230,091800,50211080,16860,16840,16860,16840,16
|
|
20241230,091700,49941370,16840,16830,16850,16830,153
|
|
20241230,091600,47364780,16840,16830,16840,16820,55
|
|
20241230,091500,46439160,16780,16780,16780,16730,218
|
|
20241230,091400,42781960,16780,16780,16780,16780,0
|
|
20241230,091300,42781960,16780,16780,16780,16780,22
|
|
20241230,091200,42412800,16780,16840,16840,16730,85
|
|
20241230,091100,40986820,16840,16840,16840,16840,0
|
|
20241230,091000,40986820,16840,16780,16870,16780,572
|
|
20241230,090900,31355240,16720,16690,16720,16690,63
|
|
20241230,090800,30302520,16690,16650,16690,16650,105
|
|
20241230,090700,28550470,16650,16610,16650,16610,45
|
|
20241230,090600,27802020,16600,16500,16600,16500,137
|
|
20241230,090500,25531910,16500,16480,16500,16460,362
|
|
20241230,090400,19564350,16470,16500,16500,16470,155
|
|
20241230,090300,17007180,16500,16470,16500,16450,460
|
|
20241230,090200,9429620,16460,16500,16500,16460,16
|
|
20241230,090100,9165830,16500,16500,16500,16500,222
|
|
20241230,090000,5502830,16600,16540,16600,16500,323
|