776 lines
42 KiB
CSV
776 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,215300,52453827100,18100,18100,18100,18100,39843
|
|
20241224,215200,52453827100,18100,18100,18100,18100,0
|
|
20241224,215100,52453827100,18100,18100,18100,18100,0
|
|
20241224,215000,52453827100,18100,18100,18100,18100,0
|
|
20241224,214900,52453827100,18100,18100,18100,18100,0
|
|
20241224,214800,52453827100,18100,18100,18100,18100,0
|
|
20241224,214700,52453827100,18100,18100,18100,18100,0
|
|
20241224,214600,52453827100,18100,18100,18100,18100,0
|
|
20241224,214500,52453827100,18100,18100,18100,18100,0
|
|
20241224,214400,52453827100,18100,18100,18100,18100,0
|
|
20241224,214300,52453827100,18100,18100,18100,18100,0
|
|
20241224,214200,52453827100,18100,18100,18100,18100,0
|
|
20241224,214100,52453827100,18100,18100,18100,18100,0
|
|
20241224,214000,52453827100,18100,18100,18100,18100,0
|
|
20241224,213900,52453827100,18100,18100,18100,18100,0
|
|
20241224,213800,52453827100,18100,18100,18100,18100,0
|
|
20241224,213700,52453827100,18100,18100,18100,18100,0
|
|
20241224,213600,52453827100,18100,18100,18100,18100,0
|
|
20241224,213500,52453827100,18100,18100,18100,18100,0
|
|
20241224,213400,52453827100,18100,18100,18100,18100,0
|
|
20241224,213300,52453827100,18100,18100,18100,18100,0
|
|
20241224,213200,52453827100,18100,18100,18100,18100,0
|
|
20241224,213100,52453827100,18100,18100,18100,18100,0
|
|
20241224,213000,52453827100,18100,18100,18100,18100,0
|
|
20241224,212900,52453827100,18100,18100,18100,18100,0
|
|
20241224,212800,52453827100,18100,18100,18100,18100,0
|
|
20241224,212700,52453827100,18100,18100,18100,18100,0
|
|
20241224,212600,52453827100,18100,18100,18100,18100,0
|
|
20241224,212500,52453827100,18100,18100,18100,18100,0
|
|
20241224,212400,52453827100,18100,18100,18100,18100,0
|
|
20241224,212300,52453827100,18100,18100,18100,18100,39843
|
|
20241224,212200,52453827100,18100,18100,18100,18100,0
|
|
20241224,212100,52453827100,18100,18100,18100,18100,0
|
|
20241224,212000,52453827100,18100,18100,18100,18100,0
|
|
20241224,211900,52453827100,18100,18100,18100,18100,0
|
|
20241224,211800,52453827100,18100,18100,18100,18100,0
|
|
20241224,211700,52453827100,18100,18100,18100,18100,0
|
|
20241224,211600,52453827100,18100,18100,18100,18100,0
|
|
20241224,211500,52453827100,18100,18100,18100,18100,0
|
|
20241224,211400,52453827100,18100,18100,18100,18100,0
|
|
20241224,211300,52453827100,18100,18100,18100,18100,0
|
|
20241224,211200,52453827100,18100,18100,18100,18100,0
|
|
20241224,211100,52453827100,18100,18100,18100,18100,0
|
|
20241224,211000,52453827100,18100,18100,18100,18100,0
|
|
20241224,210900,52453827100,18100,18100,18100,18100,0
|
|
20241224,210800,52453827100,18100,18100,18100,18100,0
|
|
20241224,210700,52453827100,18100,18100,18100,18100,0
|
|
20241224,210600,52453827100,18100,18100,18100,18100,0
|
|
20241224,210500,52453827100,18100,18100,18100,18100,0
|
|
20241224,210400,52453827100,18100,18100,18100,18100,0
|
|
20241224,210300,52453827100,18100,18100,18100,18100,0
|
|
20241224,210200,52453827100,18100,18100,18100,18100,0
|
|
20241224,210100,52453827100,18100,18100,18100,18100,0
|
|
20241224,210000,52453827100,18100,18100,18100,18100,0
|
|
20241224,205900,52453827100,18100,18100,18100,18100,0
|
|
20241224,205800,52453827100,18100,18100,18100,18100,0
|
|
20241224,205700,52453827100,18100,18100,18100,18100,0
|
|
20241224,205600,52453827100,18100,18100,18100,18100,0
|
|
20241224,205500,52453827100,18100,18100,18100,18100,0
|
|
20241224,205400,52453827100,18100,18100,18100,18100,0
|
|
20241224,205300,52453827100,18100,18100,18100,18100,39843
|
|
20241224,205200,52453827100,18100,18100,18100,18100,0
|
|
20241224,205100,52453827100,18100,18100,18100,18100,0
|
|
20241224,205000,52453827100,18100,18100,18100,18100,0
|
|
20241224,204900,52453827100,18100,18100,18100,18100,0
|
|
20241224,204800,52453827100,18100,18100,18100,18100,0
|
|
20241224,204700,52453827100,18100,18100,18100,18100,0
|
|
20241224,204600,52453827100,18100,18100,18100,18100,0
|
|
20241224,204500,52453827100,18100,18100,18100,18100,0
|
|
20241224,204400,52453827100,18100,18100,18100,18100,0
|
|
20241224,204300,52453827100,18100,18100,18100,18100,0
|
|
20241224,204200,52453827100,18100,18100,18100,18100,0
|
|
20241224,204100,52453827100,18100,18100,18100,18100,0
|
|
20241224,204000,52453827100,18100,18100,18100,18100,0
|
|
20241224,203900,52453827100,18100,18100,18100,18100,0
|
|
20241224,203800,52453827100,18100,18100,18100,18100,0
|
|
20241224,203700,52453827100,18100,18100,18100,18100,0
|
|
20241224,203600,52453827100,18100,18100,18100,18100,0
|
|
20241224,203500,52453827100,18100,18100,18100,18100,0
|
|
20241224,203400,52453827100,18100,18100,18100,18100,0
|
|
20241224,203300,52453827100,18100,18100,18100,18100,0
|
|
20241224,203200,52453827100,18100,18100,18100,18100,0
|
|
20241224,203100,52453827100,18100,18100,18100,18100,0
|
|
20241224,203000,52453827100,18100,18100,18100,18100,0
|
|
20241224,202900,52453827100,18100,18100,18100,18100,0
|
|
20241224,202800,52453827100,18100,18100,18100,18100,0
|
|
20241224,202700,52453827100,18100,18100,18100,18100,0
|
|
20241224,202600,52453827100,18100,18100,18100,18100,0
|
|
20241224,202500,52453827100,18100,18100,18100,18100,0
|
|
20241224,202400,52453827100,18100,18100,18100,18100,0
|
|
20241224,202300,52453827100,18100,18100,18100,18100,39843
|
|
20241224,202200,52453827100,18100,18100,18100,18100,0
|
|
20241224,202100,52453827100,18100,18100,18100,18100,0
|
|
20241224,202000,52453827100,18100,18100,18100,18100,0
|
|
20241224,201900,52453827100,18100,18100,18100,18100,0
|
|
20241224,201800,52453827100,18100,18100,18100,18100,0
|
|
20241224,201700,52453827100,18100,18100,18100,18100,0
|
|
20241224,201600,52453827100,18100,18100,18100,18100,0
|
|
20241224,201500,52453827100,18100,18100,18100,18100,0
|
|
20241224,201400,52453827100,18100,18100,18100,18100,0
|
|
20241224,201300,52453827100,18100,18100,18100,18100,0
|
|
20241224,201200,52453827100,18100,18100,18100,18100,0
|
|
20241224,201100,52453827100,18100,18100,18100,18100,0
|
|
20241224,201000,52453827100,18100,18100,18100,18100,0
|
|
20241224,200900,52453827100,18100,18100,18100,18100,0
|
|
20241224,200800,52453827100,18100,18100,18100,18100,0
|
|
20241224,200700,52453827100,18100,18100,18100,18100,0
|
|
20241224,200600,52453827100,18100,18100,18100,18100,0
|
|
20241224,200500,52453827100,18100,18100,18100,18100,0
|
|
20241224,200400,52453827100,18100,18100,18100,18100,0
|
|
20241224,200300,52453827100,18100,18100,18100,18100,0
|
|
20241224,200200,52453827100,18100,18100,18100,18100,0
|
|
20241224,200100,52453827100,18100,18100,18100,18100,0
|
|
20241224,200000,52453827100,18100,18100,18100,18100,0
|
|
20241224,195900,52453827100,18100,18100,18100,18100,0
|
|
20241224,195800,52453827100,18100,18100,18100,18100,0
|
|
20241224,195700,52453827100,18100,18100,18100,18100,0
|
|
20241224,195600,52453827100,18100,18100,18100,18100,0
|
|
20241224,195500,52453827100,18100,18100,18100,18100,0
|
|
20241224,195400,52453827100,18100,18100,18100,18100,0
|
|
20241224,195300,52453827100,18100,18100,18100,18100,39843
|
|
20241224,195200,52453827100,18100,18100,18100,18100,0
|
|
20241224,195100,52453827100,18100,18100,18100,18100,0
|
|
20241224,195000,52453827100,18100,18100,18100,18100,0
|
|
20241224,194900,52453827100,18100,18100,18100,18100,0
|
|
20241224,194800,52453827100,18100,18100,18100,18100,0
|
|
20241224,194700,52453827100,18100,18100,18100,18100,0
|
|
20241224,194600,52453827100,18100,18100,18100,18100,0
|
|
20241224,194500,52453827100,18100,18100,18100,18100,0
|
|
20241224,194400,52453827100,18100,18100,18100,18100,0
|
|
20241224,194300,52453827100,18100,18100,18100,18100,0
|
|
20241224,194200,52453827100,18100,18100,18100,18100,0
|
|
20241224,194100,52453827100,18100,18100,18100,18100,0
|
|
20241224,194000,52453827100,18100,18100,18100,18100,0
|
|
20241224,193900,52453827100,18100,18100,18100,18100,0
|
|
20241224,193800,52453827100,18100,18100,18100,18100,0
|
|
20241224,193700,52453827100,18100,18100,18100,18100,0
|
|
20241224,193600,52453827100,18100,18100,18100,18100,0
|
|
20241224,193500,52453827100,18100,18100,18100,18100,0
|
|
20241224,193400,52453827100,18100,18100,18100,18100,0
|
|
20241224,193300,52453827100,18100,18100,18100,18100,0
|
|
20241224,193200,52453827100,18100,18100,18100,18100,0
|
|
20241224,193100,52453827100,18100,18100,18100,18100,0
|
|
20241224,193000,52453827100,18100,18100,18100,18100,0
|
|
20241224,192900,52453827100,18100,18100,18100,18100,0
|
|
20241224,192800,52453827100,18100,18100,18100,18100,0
|
|
20241224,192700,52453827100,18100,18100,18100,18100,0
|
|
20241224,192600,52453827100,18100,18100,18100,18100,0
|
|
20241224,192500,52453827100,18100,18100,18100,18100,0
|
|
20241224,192400,52453827100,18100,18100,18100,18100,0
|
|
20241224,192300,52453827100,18100,18100,18100,18100,39843
|
|
20241224,192200,52453827100,18100,18100,18100,18100,0
|
|
20241224,192100,52453827100,18100,18100,18100,18100,0
|
|
20241224,192000,52453827100,18100,18100,18100,18100,0
|
|
20241224,191900,52453827100,18100,18100,18100,18100,0
|
|
20241224,191800,52453827100,18100,18100,18100,18100,0
|
|
20241224,191700,52453827100,18100,18100,18100,18100,0
|
|
20241224,191600,52453827100,18100,18100,18100,18100,0
|
|
20241224,191500,52453827100,18100,18100,18100,18100,0
|
|
20241224,191400,52453827100,18100,18100,18100,18100,0
|
|
20241224,191300,52453827100,18100,18100,18100,18100,0
|
|
20241224,191200,52453827100,18100,18100,18100,18100,0
|
|
20241224,191100,52453827100,18100,18100,18100,18100,0
|
|
20241224,191000,52453827100,18100,18100,18100,18100,0
|
|
20241224,190900,52453827100,18100,18100,18100,18100,0
|
|
20241224,190800,52453827100,18100,18100,18100,18100,0
|
|
20241224,190700,52453827100,18100,18100,18100,18100,0
|
|
20241224,190600,52453827100,18100,18100,18100,18100,0
|
|
20241224,190500,52453827100,18100,18100,18100,18100,0
|
|
20241224,190400,52453827100,18100,18100,18100,18100,0
|
|
20241224,190300,52453827100,18100,18100,18100,18100,0
|
|
20241224,190200,52453827100,18100,18100,18100,18100,0
|
|
20241224,190100,52453827100,18100,18100,18100,18100,0
|
|
20241224,190000,52453827100,18100,18100,18100,18100,0
|
|
20241224,185900,52453827100,18100,18100,18100,18100,0
|
|
20241224,185800,52453827100,18100,18100,18100,18100,0
|
|
20241224,185700,52453827100,18100,18100,18100,18100,0
|
|
20241224,185600,52453827100,18100,18100,18100,18100,0
|
|
20241224,185500,52453827100,18100,18100,18100,18100,0
|
|
20241224,185400,52453827100,18100,18100,18100,18100,0
|
|
20241224,185300,52453827100,18100,18100,18100,18100,39843
|
|
20241224,185200,52453827100,18100,18100,18100,18100,0
|
|
20241224,185100,52453827100,18100,18100,18100,18100,0
|
|
20241224,185000,52453827100,18100,18100,18100,18100,0
|
|
20241224,184900,52453827100,18100,18100,18100,18100,0
|
|
20241224,184800,52453827100,18100,18100,18100,18100,0
|
|
20241224,184700,52453827100,18100,18100,18100,18100,0
|
|
20241224,184600,52453827100,18100,18100,18100,18100,0
|
|
20241224,184500,52453827100,18100,18100,18100,18100,0
|
|
20241224,184400,52453827100,18100,18100,18100,18100,0
|
|
20241224,184300,52453827100,18100,18100,18100,18100,0
|
|
20241224,184200,52453827100,18100,18100,18100,18100,0
|
|
20241224,184100,52453827100,18100,18100,18100,18100,0
|
|
20241224,184000,52453827100,18100,18100,18100,18100,0
|
|
20241224,183900,52453827100,18100,18100,18100,18100,0
|
|
20241224,183800,52453827100,18100,18100,18100,18100,0
|
|
20241224,183700,52453827100,18100,18100,18100,18100,0
|
|
20241224,183600,52453827100,18100,18100,18100,18100,0
|
|
20241224,183500,52453827100,18100,18100,18100,18100,0
|
|
20241224,183400,52453827100,18100,18100,18100,18100,0
|
|
20241224,183300,52453827100,18100,18100,18100,18100,0
|
|
20241224,183200,52453827100,18100,18100,18100,18100,0
|
|
20241224,183100,52453827100,18100,18100,18100,18100,0
|
|
20241224,183000,52453827100,18100,18100,18100,18100,0
|
|
20241224,182900,52453827100,18100,18100,18100,18100,0
|
|
20241224,182800,52453827100,18100,18100,18100,18100,0
|
|
20241224,182700,52453827100,18100,18100,18100,18100,0
|
|
20241224,182600,52453827100,18100,18100,18100,18100,0
|
|
20241224,182500,52453827100,18100,18100,18100,18100,0
|
|
20241224,182400,52453827100,18100,18100,18100,18100,0
|
|
20241224,182300,52453827100,18100,18100,18100,18100,39843
|
|
20241224,182200,52453827100,18100,18100,18100,18100,0
|
|
20241224,182100,52453827100,18100,18100,18100,18100,0
|
|
20241224,182000,52453827100,18100,18100,18100,18100,0
|
|
20241224,181900,52453827100,18100,18100,18100,18100,0
|
|
20241224,181800,52453827100,18100,18100,18100,18100,0
|
|
20241224,181700,52453827100,18100,18100,18100,18100,0
|
|
20241224,181600,52453827100,18100,18100,18100,18100,0
|
|
20241224,181500,52453827100,18100,18100,18100,18100,0
|
|
20241224,181400,52453827100,18100,18100,18100,18100,0
|
|
20241224,181300,52453827100,18100,18100,18100,18100,0
|
|
20241224,181200,52453827100,18100,18100,18100,18100,0
|
|
20241224,181100,52453827100,18100,18100,18100,18100,0
|
|
20241224,181000,52453827100,18100,18100,18100,18100,0
|
|
20241224,180900,52453827100,18100,18100,18100,18100,0
|
|
20241224,180800,52453827100,18100,18100,18100,18100,0
|
|
20241224,180700,52453827100,18100,18100,18100,18100,0
|
|
20241224,180600,52453827100,18100,18100,18100,18100,0
|
|
20241224,180500,52453827100,18100,18100,18100,18100,0
|
|
20241224,180400,52453827100,18100,18100,18100,18100,0
|
|
20241224,180300,52453827100,18100,18100,18100,18100,0
|
|
20241224,180200,52453827100,18100,18100,18100,18100,0
|
|
20241224,180100,52453827100,18100,18100,18100,18100,0
|
|
20241224,180000,52453827100,18100,18100,18100,18100,0
|
|
20241224,175900,52453827100,18100,18100,18100,18100,0
|
|
20241224,175800,52453827100,18100,18100,18100,18100,0
|
|
20241224,175700,52453827100,18100,18100,18100,18100,0
|
|
20241224,175600,52453827100,18100,18100,18100,18100,0
|
|
20241224,175500,52453827100,18100,18100,18100,18100,0
|
|
20241224,175400,52453827100,18100,18100,18100,18100,0
|
|
20241224,175300,52453827100,18100,18100,18100,18100,39843
|
|
20241224,175200,52453827100,18100,18100,18100,18100,0
|
|
20241224,175100,52453827100,18100,18100,18100,18100,0
|
|
20241224,175000,52453827100,18100,18100,18100,18100,0
|
|
20241224,174900,52453827100,18100,18100,18100,18100,0
|
|
20241224,174800,52453827100,18100,18100,18100,18100,0
|
|
20241224,174700,52453827100,18100,18100,18100,18100,0
|
|
20241224,174600,52453827100,18100,18100,18100,18100,0
|
|
20241224,174500,52453827100,18100,18100,18100,18100,0
|
|
20241224,174400,52453827100,18100,18100,18100,18100,0
|
|
20241224,174300,52453827100,18100,18100,18100,18100,0
|
|
20241224,174200,52453827100,18100,18100,18100,18100,0
|
|
20241224,174100,52453827100,18100,18100,18100,18100,0
|
|
20241224,174000,52453827100,18100,18100,18100,18100,0
|
|
20241224,173900,52453827100,18100,18100,18100,18100,0
|
|
20241224,173800,52453827100,18100,18100,18100,18100,0
|
|
20241224,173700,52453827100,18100,18100,18100,18100,0
|
|
20241224,173600,52453827100,18100,18100,18100,18100,0
|
|
20241224,173500,52453827100,18100,18100,18100,18100,0
|
|
20241224,173400,52453827100,18100,18100,18100,18100,0
|
|
20241224,173300,52453827100,18100,18100,18100,18100,0
|
|
20241224,173200,52453827100,18100,18100,18100,18100,0
|
|
20241224,173100,52453827100,18100,18100,18100,18100,0
|
|
20241224,173000,52453827100,18100,18100,18100,18100,0
|
|
20241224,172900,52453827100,18100,18100,18100,18100,0
|
|
20241224,172800,52453827100,18100,18100,18100,18100,0
|
|
20241224,172700,52453827100,18100,18100,18100,18100,0
|
|
20241224,172600,52453827100,18100,18100,18100,18100,0
|
|
20241224,172500,52453827100,18100,18100,18100,18100,0
|
|
20241224,172400,52453827100,18100,18100,18100,18100,0
|
|
20241224,172300,52453827100,18100,18100,18100,18100,39843
|
|
20241224,172200,52453827100,18100,18100,18100,18100,0
|
|
20241224,172100,52453827100,18100,18100,18100,18100,0
|
|
20241224,172000,52453827100,18100,18100,18100,18100,0
|
|
20241224,171900,52453827100,18100,18100,18100,18100,0
|
|
20241224,171800,52453827100,18100,18100,18100,18100,0
|
|
20241224,171700,52453827100,18100,18100,18100,18100,0
|
|
20241224,171600,52453827100,18100,18100,18100,18100,0
|
|
20241224,171500,52453827100,18100,18100,18100,18100,0
|
|
20241224,171400,52453827100,18100,18100,18100,18100,0
|
|
20241224,171300,52453827100,18100,18100,18100,18100,0
|
|
20241224,171200,52453827100,18100,18100,18100,18100,0
|
|
20241224,171100,52453827100,18100,18100,18100,18100,0
|
|
20241224,171000,52453827100,18100,18100,18100,18100,0
|
|
20241224,170900,52453827100,18100,18100,18100,18100,0
|
|
20241224,170800,52453827100,18100,18100,18100,18100,0
|
|
20241224,170700,52453827100,18100,18100,18100,18100,0
|
|
20241224,170600,52453827100,18100,18100,18100,18100,0
|
|
20241224,170500,52453827100,18100,18100,18100,18100,0
|
|
20241224,170400,52453827100,18100,18100,18100,18100,0
|
|
20241224,170300,52453827100,18100,18100,18100,18100,0
|
|
20241224,170200,52453827100,18100,18100,18100,18100,0
|
|
20241224,170100,52453827100,18100,18100,18100,18100,0
|
|
20241224,170000,52453827100,18100,18100,18100,18100,0
|
|
20241224,165900,52453827100,18100,18100,18100,18100,0
|
|
20241224,165800,52453827100,18100,18100,18100,18100,0
|
|
20241224,165700,52453827100,18100,18100,18100,18100,0
|
|
20241224,165600,52453827100,18100,18100,18100,18100,0
|
|
20241224,165500,52453827100,18100,18100,18100,18100,0
|
|
20241224,165400,52453827100,18100,18100,18100,18100,0
|
|
20241224,165300,52453827100,18100,18100,18100,18100,39843
|
|
20241224,165200,52453827100,18100,18100,18100,18100,0
|
|
20241224,165100,52453827100,18100,18100,18100,18100,0
|
|
20241224,165000,52453827100,18100,18100,18100,18100,0
|
|
20241224,164900,52453827100,18100,18100,18100,18100,0
|
|
20241224,164800,52453827100,18100,18100,18100,18100,0
|
|
20241224,164700,52453827100,18100,18100,18100,18100,0
|
|
20241224,164600,52453827100,18100,18100,18100,18100,0
|
|
20241224,164500,52453827100,18100,18100,18100,18100,0
|
|
20241224,164400,52453827100,18100,18100,18100,18100,0
|
|
20241224,164300,52453827100,18100,18100,18100,18100,0
|
|
20241224,164200,52453827100,18100,18100,18100,18100,0
|
|
20241224,164100,52453827100,18100,18100,18100,18100,0
|
|
20241224,164000,52453827100,18100,18100,18100,18100,0
|
|
20241224,163900,52453827100,18100,18100,18100,18100,0
|
|
20241224,163800,52453827100,18100,18100,18100,18100,0
|
|
20241224,163700,52453827100,18100,18100,18100,18100,0
|
|
20241224,163600,52453827100,18100,18100,18100,18100,0
|
|
20241224,163500,52453827100,18100,18100,18100,18100,0
|
|
20241224,163400,52453827100,18100,18100,18100,18100,0
|
|
20241224,163300,52453827100,18100,18100,18100,18100,0
|
|
20241224,163200,52453827100,18100,18100,18100,18100,0
|
|
20241224,163100,52453827100,18100,18100,18100,18100,0
|
|
20241224,163000,52453827100,18100,18100,18100,18100,0
|
|
20241224,162900,52453827100,18100,18100,18100,18100,0
|
|
20241224,162800,52453827100,18100,18100,18100,18100,0
|
|
20241224,162700,52453827100,18100,18100,18100,18100,0
|
|
20241224,162600,52453827100,18100,18100,18100,18100,0
|
|
20241224,162500,52453827100,18100,18100,18100,18100,0
|
|
20241224,162400,52453827100,18100,18100,18100,18100,0
|
|
20241224,162300,52453827100,18100,18100,18100,18100,39843
|
|
20241224,162200,52453827100,18100,18100,18100,18100,0
|
|
20241224,162100,52453827100,18100,18100,18100,18100,0
|
|
20241224,162000,52453827100,18100,18100,18100,18100,0
|
|
20241224,161900,52453827100,18100,18100,18100,18100,0
|
|
20241224,161800,52453827100,18100,18100,18100,18100,0
|
|
20241224,161700,52453827100,18100,18100,18100,18100,0
|
|
20241224,161600,52453827100,18100,18100,18100,18100,0
|
|
20241224,161500,52453827100,18100,18100,18100,18100,0
|
|
20241224,161400,52453827100,18100,18100,18100,18100,0
|
|
20241224,161300,52453827100,18100,18100,18100,18100,0
|
|
20241224,161200,52453827100,18100,18100,18100,18100,0
|
|
20241224,161100,52453827100,18100,18100,18100,18100,0
|
|
20241224,161000,52453827100,18100,18100,18100,18100,0
|
|
20241224,160900,52453827100,18100,18100,18100,18100,0
|
|
20241224,160800,52453827100,18100,18100,18100,18100,0
|
|
20241224,160700,52453827100,18100,18100,18100,18100,0
|
|
20241224,160600,52453827100,18100,18100,18100,18100,0
|
|
20241224,160500,52453827100,18100,18100,18100,18100,0
|
|
20241224,160400,52453827100,18100,18100,18100,18100,0
|
|
20241224,160300,52453827100,18100,18100,18100,18100,0
|
|
20241224,160200,52453827100,18100,18100,18100,18100,0
|
|
20241224,160100,52453827100,18100,18100,18100,18100,0
|
|
20241224,160000,52453827100,18100,18100,18100,18100,0
|
|
20241224,155900,52453827100,18100,18100,18100,18100,0
|
|
20241224,155800,52453827100,18100,18100,18100,18100,0
|
|
20241224,155700,52453827100,18100,18100,18100,18100,0
|
|
20241224,155600,52453827100,18100,18100,18100,18100,0
|
|
20241224,155500,52453827100,18100,18100,18100,18100,0
|
|
20241224,155400,52453827100,18100,18100,18100,18100,0
|
|
20241224,155300,52453827100,18100,18100,18100,18100,39843
|
|
20241224,155200,52453827100,18100,18100,18100,18100,0
|
|
20241224,155100,52453827100,18100,18100,18100,18100,0
|
|
20241224,155000,52453827100,18100,18100,18100,18100,0
|
|
20241224,154900,52453827100,18100,18100,18100,18100,0
|
|
20241224,154800,52453827100,18100,18100,18100,18100,0
|
|
20241224,154700,52453827100,18100,18100,18100,18100,0
|
|
20241224,154600,52453827100,18100,18100,18100,18100,0
|
|
20241224,154500,52453827100,18100,18100,18100,18100,0
|
|
20241224,154400,52453827100,18100,18100,18100,18100,0
|
|
20241224,154300,52453827100,18100,18100,18100,18100,0
|
|
20241224,154200,52453827100,18100,18100,18100,18100,0
|
|
20241224,154100,52453827100,18100,18100,18100,18100,0
|
|
20241224,154000,52453827100,18100,18100,18100,18100,0
|
|
20241224,153900,52453827100,18100,18100,18100,18100,0
|
|
20241224,153800,52453827100,18100,18100,18100,18100,0
|
|
20241224,153700,52453827100,18100,18100,18100,18100,0
|
|
20241224,153600,52453827100,18100,18100,18100,18100,0
|
|
20241224,153500,52453827100,18100,18100,18100,18100,0
|
|
20241224,153400,52453827100,18100,18100,18100,18100,0
|
|
20241224,153300,52453827100,18100,18100,18100,18100,0
|
|
20241224,153200,52453827100,18100,18100,18100,18100,0
|
|
20241224,153100,52453827100,18100,18100,18100,18100,0
|
|
20241224,153000,52453827100,18100,18100,18100,18100,39843
|
|
20241224,152900,51732668800,18250,18250,18250,18250,0
|
|
20241224,152800,51732668800,18250,18250,18250,18250,0
|
|
20241224,152700,51732668800,18250,18250,18250,18250,0
|
|
20241224,152600,51732668800,18250,18250,18250,18250,0
|
|
20241224,152500,51732668800,18250,18250,18250,18250,0
|
|
20241224,152400,51732668800,18250,18250,18250,18250,0
|
|
20241224,152300,51732668800,18250,18250,18250,18250,0
|
|
20241224,152200,51732668800,18250,18250,18250,18250,0
|
|
20241224,152100,51732668800,18250,18250,18250,18250,0
|
|
20241224,152000,51732668800,18250,18250,18250,18250,0
|
|
20241224,151900,51732668800,18250,18310,18320,18200,18395
|
|
20241224,151800,51396859300,18310,18350,18350,18270,9405
|
|
20241224,151700,51224807520,18350,18390,18390,18270,7825
|
|
20241224,151600,51081443670,18320,18380,18380,18260,15822
|
|
20241224,151500,50791609990,18360,18440,18450,18360,11450
|
|
20241224,151400,50580992910,18440,18460,18480,18430,5588
|
|
20241224,151300,50477903140,18460,18500,18530,18450,3883
|
|
20241224,151200,50406159280,18480,18510,18560,18480,10865
|
|
20241224,151100,50205084540,18550,18390,18550,18250,23469
|
|
20241224,151000,49773853090,18390,18630,18650,18380,24614
|
|
20241224,150900,49318757100,18630,18550,18670,18550,22897
|
|
20241224,150800,48892937540,18500,18500,18500,18500,0
|
|
20241224,150700,48892937540,18500,18500,18500,18500,0
|
|
20241224,150600,48892937540,18500,18870,18870,18500,43606
|
|
20241224,150500,48079955630,18870,18810,18900,18790,7603
|
|
20241224,150400,47936931820,18820,18860,18880,18810,11550
|
|
20241224,150300,47719525540,18880,19000,19000,18850,11529
|
|
20241224,150200,47501533820,19000,18990,19010,18950,3658
|
|
20241224,150100,47432147110,18990,18990,19020,18980,3906
|
|
20241224,150000,47357972270,18990,19000,19030,18980,3265
|
|
20241224,145900,47295946200,19000,18980,19030,18980,3270
|
|
20241224,145800,47233809270,18980,19060,19060,18960,8246
|
|
20241224,145700,47077095310,19060,19040,19090,19030,2537
|
|
20241224,145600,47028781330,19030,19150,19150,19010,7436
|
|
20241224,145500,46886880620,19150,19150,19190,19120,1500
|
|
20241224,145400,46858171610,19190,19160,19250,19150,3779
|
|
20241224,145300,46785587590,19180,19110,19180,19110,2465
|
|
20241224,145200,46738431840,19110,19220,19230,19110,5610
|
|
20241224,145100,46631050440,19220,19170,19250,19170,1105
|
|
20241224,145000,46609839810,19170,19200,19200,19150,1516
|
|
20241224,144900,46580789040,19180,19230,19240,19180,2307
|
|
20241224,144800,46536467730,19240,19240,19240,19130,8324
|
|
20241224,144700,46376955710,19250,19320,19320,19220,2544
|
|
20241224,144600,46327946380,19280,19290,19340,19250,3979
|
|
20241224,144500,46251178920,19300,19340,19380,19300,2534
|
|
20241224,144400,46202178580,19330,19290,19380,19250,2983
|
|
20241224,144300,46144539670,19250,19420,19420,19220,14223
|
|
20241224,144200,45869697730,19390,19490,19510,19350,8609
|
|
20241224,144100,45702379990,19490,19530,19620,19490,28871
|
|
20241224,144000,45137162030,19530,19390,19540,19390,10057
|
|
20241224,143900,44941387870,19390,19500,19560,19360,17110
|
|
20241224,143800,44608015230,19490,19290,19500,19290,16239
|
|
20241224,143700,44292410340,19300,19320,19320,19280,4846
|
|
20241224,143600,44198895230,19330,19370,19410,19280,9767
|
|
20241224,143500,44010104680,19390,19300,19420,19250,14774
|
|
20241224,143400,43724347570,19300,19250,19310,19240,11408
|
|
20241224,143300,43504546350,19250,19090,19290,19080,15714
|
|
20241224,143200,43203320270,19090,18960,19090,18950,4451
|
|
20241224,143100,43118679520,18960,18940,18960,18900,736
|
|
20241224,143000,43104748070,18950,18910,18950,18890,1928
|
|
20241224,142900,43068310480,18900,18950,18960,18900,1743
|
|
20241224,142800,43035322760,18920,18940,18960,18910,1155
|
|
20241224,142700,43013476590,18920,18940,18970,18920,3893
|
|
20241224,142600,42939710060,18950,18930,18980,18910,1478
|
|
20241224,142500,42911712480,18930,18850,18930,18830,3860
|
|
20241224,142400,42838893870,18850,18830,18850,18820,841
|
|
20241224,142300,42823052870,18840,18810,18850,18810,1299
|
|
20241224,142200,42798609230,18810,18820,18820,18800,1679
|
|
20241224,142100,42767031070,18820,18840,18840,18800,1342
|
|
20241224,142000,42741779890,18820,18820,18850,18810,5291
|
|
20241224,141900,42642218730,18810,18830,18850,18810,3357
|
|
20241224,141800,42579018580,18820,18780,18900,18770,2654
|
|
20241224,141700,42529137930,18780,18860,18860,18780,4889
|
|
20241224,141600,42437160890,18860,18830,18920,18830,1840
|
|
20241224,141500,42402476950,18830,18850,18850,18740,16243
|
|
20241224,141400,42097193090,18840,18880,18880,18840,2770
|
|
20241224,141300,42044942850,18880,18890,18910,18870,1379
|
|
20241224,141200,42018896190,18890,18870,18910,18840,4580
|
|
20241224,141100,41932512520,18860,18930,18980,18860,8203
|
|
20241224,141000,41777468170,18970,19000,19060,18920,1446
|
|
20241224,140900,41750046180,19000,18950,19000,18940,1746
|
|
20241224,140800,41716967290,18960,18960,18970,18940,3036
|
|
20241224,140700,41659419240,18960,19070,19070,18960,2795
|
|
20241224,140600,41606303120,19070,18980,19070,18960,1289
|
|
20241224,140500,41581819010,18970,18980,19000,18970,2967
|
|
20241224,140400,41525501810,18980,19010,19030,18980,1708
|
|
20241224,140300,41493072740,19000,19020,19060,19000,929
|
|
20241224,140200,41475412350,19020,19000,19030,19000,607
|
|
20241224,140100,41463878170,19000,19020,19020,18970,4776
|
|
20241224,140000,41373192720,19010,19030,19040,19000,2606
|
|
20241224,135900,41323657520,19040,19010,19060,19010,636
|
|
20241224,135800,41311551900,19060,19130,19130,19000,2334
|
|
20241224,135700,41267083590,19130,19140,19150,19130,1052
|
|
20241224,135600,41246947710,19140,19090,19140,19090,1103
|
|
20241224,135500,41225861950,19090,19120,19160,19090,4867
|
|
20241224,135400,41132834490,19110,19010,19120,19000,2249
|
|
20241224,135300,41089993230,19000,19020,19030,19000,418
|
|
20241224,135200,41082043820,19000,18990,19000,18970,2315
|
|
20241224,135100,41038103920,19000,19000,19000,18970,1193
|
|
20241224,135000,41015460200,19000,19000,19000,18960,2013
|
|
20241224,134900,40977266220,19000,18980,19000,18920,7015
|
|
20241224,134800,40844261330,18990,19040,19050,18980,8118
|
|
20241224,134700,40689937100,19040,19100,19100,19030,4157
|
|
20241224,134600,40610721790,19100,19090,19100,19060,2366
|
|
20241224,134500,40565599540,19100,19130,19130,19090,2145
|
|
20241224,134400,40524622220,19130,19150,19150,19130,958
|
|
20241224,134300,40506291870,19150,19140,19150,19130,1010
|
|
20241224,134200,40486968240,19140,19150,19150,19110,954
|
|
20241224,134100,40468708710,19170,19140,19170,19140,473
|
|
20241224,134000,40459645020,19150,19150,19170,19080,2635
|
|
20241224,133900,40409289280,19170,19100,19190,19100,1047
|
|
20241224,133800,40389258990,19110,19140,19140,19090,2680
|
|
20241224,133700,40338053970,19140,19170,19170,19120,2770
|
|
20241224,133600,40285020390,19170,19170,19190,19150,1929
|
|
20241224,133500,40248038900,19170,19180,19180,19150,1260
|
|
20241224,133400,40223900360,19150,19190,19190,19150,1018
|
|
20241224,133300,40204401510,19150,19180,19200,19150,1470
|
|
20241224,133200,40176214860,19150,19110,19200,19100,2480
|
|
20241224,133100,40128792070,19110,19170,19170,19110,1858
|
|
20241224,133000,40093251380,19170,19200,19200,19140,1800
|
|
20241224,132900,40058759440,19200,19230,19250,19190,1371
|
|
20241224,132800,40032430090,19230,19170,19230,19150,2175
|
|
20241224,132700,39990685590,19160,19240,19240,19100,1943
|
|
20241224,132600,39953478950,19100,19260,19260,19100,1933
|
|
20241224,132500,39916430840,19260,19200,19260,19180,2489
|
|
20241224,132400,39868657980,19200,19270,19270,19180,3233
|
|
20241224,132300,39806526080,19300,19290,19330,19260,2461
|
|
20241224,132200,39759067660,19290,19330,19330,19270,537
|
|
20241224,132100,39748702940,19330,19280,19330,19270,583
|
|
20241224,132000,39737464020,19290,19340,19340,19290,840
|
|
20241224,131900,39721249360,19320,19280,19350,19260,1533
|
|
20241224,131800,39691689360,19270,19340,19360,19270,498
|
|
20241224,131700,39682075800,19360,19330,19390,19320,988
|
|
20241224,131600,39662968100,19330,19310,19330,19260,2190
|
|
20241224,131500,39620710220,19310,19340,19340,19290,2169
|
|
20241224,131400,39578806550,19340,19350,19470,19340,7620
|
|
20241224,131300,39431046900,19350,19340,19350,19290,3055
|
|
20241224,131200,39372015220,19330,19130,19340,19130,7435
|
|
20241224,131100,39228909410,19140,19090,19150,19080,875
|
|
20241224,131000,39212186300,19080,19110,19130,19080,1176
|
|
20241224,130900,39189717450,19110,19100,19110,19070,1372
|
|
20241224,130800,39163532560,19090,19030,19100,19020,1823
|
|
20241224,130700,39128791280,19030,19120,19140,19010,9011
|
|
20241224,130600,38957070060,19120,19170,19200,19120,1230
|
|
20241224,130500,38933512460,19170,19150,19170,19120,1342
|
|
20241224,130400,38907824530,19170,19150,19170,19070,6410
|
|
20241224,130300,38785401840,19140,19180,19200,19130,2123
|
|
20241224,130200,38744738000,19200,19200,19240,19180,1784
|
|
20241224,130100,38710492810,19180,19180,19240,19140,4184
|
|
20241224,130000,38630289520,19180,19230,19240,19180,1244
|
|
20241224,125900,38606402330,19200,19180,19250,19170,2335
|
|
20241224,125800,38561603660,19210,19230,19230,19150,5904
|
|
20241224,125700,38448378430,19230,19280,19280,19230,2802
|
|
20241224,125600,38394434280,19280,19310,19330,19270,2560
|
|
20241224,125500,38345050020,19300,19320,19340,19270,1107
|
|
20241224,125400,38323684170,19330,19290,19340,19270,2081
|
|
20241224,125300,38283549990,19290,19300,19320,19260,2654
|
|
20241224,125200,38232384850,19310,19190,19310,19160,9539
|
|
20241224,125100,38048988190,19170,19440,19440,19160,18779
|
|
20241224,125000,37686034440,19440,19460,19490,19430,3327
|
|
20241224,124900,37621291930,19480,19500,19520,19460,2766
|
|
20241224,124800,37567425980,19520,19470,19550,19470,1374
|
|
20241224,124700,37540639810,19470,19580,19600,19470,7722
|
|
20241224,124600,37389605630,19590,19550,19590,19510,1958
|
|
20241224,124500,37351321230,19510,19470,19590,19470,3062
|
|
20241224,124400,37291505590,19500,19550,19580,19470,5153
|
|
20241224,124300,37190899770,19500,19410,19550,19410,4316
|
|
20241224,124200,37106869730,19410,19470,19470,19400,4654
|
|
20241224,124100,37016479400,19470,19510,19560,19470,2262
|
|
20241224,124000,36972353320,19560,19420,19570,19420,2506
|
|
20241224,123900,36923475800,19410,19410,19440,19380,1862
|
|
20241224,123800,36887331360,19440,19390,19460,19380,2908
|
|
20241224,123700,36830889180,19410,19460,19460,19370,6742
|
|
20241224,123600,36699955850,19460,19460,19480,19430,2613
|
|
20241224,123500,36649112230,19470,19490,19490,19410,11806
|
|
20241224,123400,36419498510,19490,19560,19560,19480,11334
|
|
20241224,123300,36198335520,19550,19560,19630,19550,4196
|
|
20241224,123200,36116173630,19560,19660,19660,19540,8296
|
|
20241224,123100,35953641180,19660,19770,19770,19600,15493
|
|
20241224,123000,35648593030,19770,19610,19780,19600,10701
|
|
20241224,122900,35437717020,19620,19610,19660,19580,3550
|
|
20241224,122800,35368075110,19590,19610,19630,19560,4956
|
|
20241224,122700,35270970740,19610,19600,19700,19600,13050
|
|
20241224,122600,35014552410,19580,19490,19580,19480,7407
|
|
20241224,122500,34869979650,19480,19630,19640,19480,11862
|
|
20241224,122400,34637735990,19640,19630,19660,19560,14016
|
|
20241224,122300,34362835210,19630,19630,19730,19550,33200
|
|
20241224,122200,33709834850,19630,19520,19740,19510,36384
|
|
20241224,122100,32994553180,19520,19490,19520,19440,8254
|
|
20241224,122000,32833701370,19500,19370,19570,19350,9445
|
|
20241224,121900,32649900740,19360,19310,19360,19280,2295
|
|
20241224,121800,32605591850,19320,19280,19370,19280,4198
|
|
20241224,121700,32524456410,19280,19270,19280,19230,3076
|
|
20241224,121600,32465210940,19270,19210,19280,19190,4125
|
|
20241224,121500,32385879710,19210,19230,19230,19050,18298
|
|
20241224,121400,32035731000,19240,19260,19360,19230,4032
|
|
20241224,121300,31958053320,19260,19370,19370,19250,9383
|
|
20241224,121200,31777149720,19370,19430,19440,19280,9108
|
|
20241224,121100,31600909900,19440,19410,19470,19410,1472
|
|
20241224,121000,31572301950,19410,19520,19520,19330,9063
|
|
20241224,120900,31396116550,19510,19490,19540,19480,5714
|
|
20241224,120800,31284606650,19490,19390,19610,19370,16127
|
|
20241224,120700,30970186800,19390,19450,19500,19390,12264
|
|
20241224,120600,30731989530,19450,19550,19560,19410,25962
|
|
20241224,120500,30226082170,19550,19410,19680,19410,57004
|
|
20241224,120400,29109512250,19420,19430,19430,19360,11576
|
|
20241224,120300,28885010700,19430,19400,19540,19360,42283
|
|
20241224,120200,28062007450,19400,19060,19430,19060,24993
|
|
20241224,120100,27581671030,19060,19040,19070,19040,1846
|
|
20241224,120000,27546498270,19040,18980,19040,18980,2981
|
|
20241224,115900,27489808470,18970,18940,18990,18940,702
|
|
20241224,115800,27476488350,18900,18940,18940,18900,993
|
|
20241224,115700,27457697280,18940,18900,18940,18880,4468
|
|
20241224,115600,27373251510,18890,18930,18930,18890,1832
|
|
20241224,115500,27338627700,18930,18950,18950,18920,570
|
|
20241224,115400,27327834570,18940,18990,18990,18940,1454
|
|
20241224,115300,27300279030,18990,18970,18990,18970,381
|
|
20241224,115200,27293044000,18980,19040,19050,18980,2331
|
|
20241224,115100,27248698010,19050,19010,19070,19010,4159
|
|
20241224,115000,27169489830,19010,18950,19010,18950,904
|
|
20241224,114900,27152333080,18940,18930,18940,18920,653
|
|
20241224,114800,27139971560,18930,18870,18930,18870,83
|
|
20241224,114700,27138404270,18860,18900,18950,18860,1151
|
|
20241224,114600,27116665080,18850,18880,18910,18850,1370
|
|
20241224,114500,27090817530,18880,18900,18900,18850,1175
|
|
20241224,114400,27068654150,18900,18900,18920,18900,800
|
|
20241224,114300,27053531770,18900,18870,18920,18870,140
|
|
20241224,114200,27050885670,18860,18960,18960,18860,1778
|
|
20241224,114100,27017301170,18960,18920,18970,18900,630
|
|
20241224,114000,27005386080,18920,18940,18970,18900,392
|
|
20241224,113900,26997966090,18900,18900,18910,18880,676
|
|
20241224,113800,26985192360,18910,18940,18970,18910,616
|
|
20241224,113700,26973531050,18940,18970,18990,18940,1242
|
|
20241224,113600,26949969960,18950,19020,19030,18950,1827
|
|
20241224,113500,26915258210,19010,18980,19010,18980,2203
|
|
20241224,113400,26873414510,18980,18890,18980,18890,1196
|
|
20241224,113300,26850778950,18900,18920,18920,18870,1191
|
|
20241224,113200,26828261100,18920,18880,18960,18880,2106
|
|
20241224,113100,26788417570,18880,18790,18880,18790,3149
|
|
20241224,113000,26729170350,18790,18800,18810,18780,2227
|
|
20241224,112900,26687326200,18790,18880,18880,18790,4301
|
|
20241224,112800,26606361970,18880,18890,18920,18880,3403
|
|
20241224,112700,26542079580,18890,18910,18930,18880,532
|
|
20241224,112600,26532019330,18900,18890,18900,18850,3621
|
|
20241224,112500,26463664540,18890,18840,18890,18840,1708
|
|
20241224,112400,26431449150,18830,18800,18830,18770,3331
|
|
20241224,112300,26368829860,18800,18870,18870,18760,6008
|
|
20241224,112200,26255923740,18870,19050,19050,18870,6942
|
|
20241224,112100,26124168530,19050,19060,19060,19040,613
|
|
20241224,112000,26112492570,19060,19070,19070,19040,1715
|
|
20241224,111900,26079819750,19050,19040,19070,19040,894
|
|
20241224,111800,26062781340,19040,19040,19040,19020,450
|
|
20241224,111700,26054219970,19040,19020,19050,19010,612
|
|
20241224,111600,26042576620,19020,19030,19040,19000,1984
|
|
20241224,111500,26004845830,19030,19040,19040,19020,448
|
|
20241224,111400,25996320590,19040,19030,19040,19000,2002
|
|
20241224,111300,25958261080,19040,19090,19100,19030,2918
|
|
20241224,111200,25902572760,19100,19060,19100,19060,4549
|
|
20241224,111100,25815753660,19060,19060,19070,19000,1912
|
|
20241224,111000,25779349950,19060,18970,19060,18970,3173
|
|
20241224,110900,25718988660,18970,18930,18970,18910,1380
|
|
20241224,110800,25692842840,18930,18890,18930,18850,2807
|
|
20241224,110700,25639847990,18900,18930,18930,18890,1756
|
|
20241224,110600,25606652840,18930,18960,18970,18930,861
|
|
20241224,110500,25590337370,18960,18940,18970,18930,1151
|
|
20241224,110400,25568524340,18940,18920,18940,18920,1479
|
|
20241224,110300,25540516920,18930,18930,18970,18910,2423
|
|
20241224,110200,25494605750,18930,18940,18960,18900,3371
|
|
20241224,110100,25430810700,18930,18940,18950,18880,6401
|
|
20241224,110000,25309649620,18940,18830,18950,18830,2148
|
|
20241224,105900,25269083470,18830,18800,18860,18780,2207
|
|
20241224,105800,25227559970,18800,18760,18850,18760,3657
|
|
20241224,105700,25158777400,18760,18740,18780,18740,4585
|
|
20241224,105600,25072772740,18750,18800,18800,18720,5915
|
|
20241224,105500,24961942200,18770,18780,18780,18760,1667
|
|
20241224,105400,24930652070,18780,18810,18810,18750,4301
|
|
20241224,105300,24849936490,18810,18770,18860,18750,2359
|
|
20241224,105200,24805572990,18740,18820,18870,18740,10206
|
|
20241224,105100,24613802400,18830,18820,18870,18800,3586
|
|
20241224,105000,24546343070,18810,18910,18920,18810,15713
|
|
20241224,104900,24249979340,18920,18940,18990,18920,3424
|
|
20241224,104800,24185124300,18940,19020,19020,18920,4319
|
|
20241224,104700,24103240380,18990,18950,19020,18950,5720
|
|
20241224,104600,23994778500,18960,19060,19100,18950,7923
|
|
20241224,104500,23844231920,19060,19060,19060,19040,562
|
|
20241224,104400,23833524680,19060,19050,19060,19030,1024
|
|
20241224,104300,23814022550,19060,19020,19100,19020,1717
|
|
20241224,104200,23781294660,19040,19020,19040,19000,3410
|
|
20241224,104100,23716466170,19010,19030,19070,19000,1955
|
|
20241224,104000,23679283910,19070,19010,19100,18990,5352
|
|
20241224,103900,23577538990,19000,19190,19200,19000,10840
|
|
20241224,103800,23370316520,19200,19220,19230,19170,5152
|
|
20241224,103700,23271332020,19220,19140,19220,19140,5400
|
|
20241224,103600,23167714960,19140,19150,19160,19120,1096
|
|
20241224,103500,23146739130,19120,19180,19200,19120,5040
|
|
20241224,103400,23050079760,19180,19090,19220,19090,9578
|
|
20241224,103300,22866500750,19090,18980,19100,18980,3301
|
|
20241224,103200,22803576140,18980,18940,19060,18940,3249
|
|
20241224,103100,22741933220,18940,19040,19070,18940,9152
|
|
20241224,103000,22568176620,19030,19080,19090,19030,2823
|
|
20241224,102900,22514360020,19070,19090,19160,19070,7320
|
|
20241224,102800,22374439650,19090,19040,19100,19040,2155
|
|
20241224,102700,22333342890,19040,19090,19100,19010,8104
|
|
20241224,102600,22178897760,19070,19030,19190,19020,24164
|
|
20241224,102500,21717297110,19020,18960,19020,18930,4883
|
|
20241224,102400,21624583660,18960,18930,19000,18920,6138
|
|
20241224,102300,21508238460,18930,18860,18940,18850,4980
|
|
20241224,102200,21414205840,18860,18790,18880,18780,2644
|
|
20241224,102100,21364407510,18790,18720,18890,18700,12402
|
|
20241224,102000,21131448770,18700,18940,18940,18670,15933
|
|
20241224,101900,20832529490,18940,19020,19020,18930,8834
|
|
20241224,101800,20664764240,19020,18970,19060,18960,6703
|
|
20241224,101700,20537316650,18970,18980,19010,18930,6550
|
|
20241224,101600,20413072210,18980,18870,18980,18830,3556
|
|
20241224,101500,20345782150,18870,18860,18870,18770,6037
|
|
20241224,101400,20232171740,18860,18930,18950,18810,4510
|
|
20241224,101300,20147124140,18930,18950,18980,18830,7353
|
|
20241224,101200,20007996780,18950,18730,18970,18730,8587
|
|
20241224,101100,19846374500,18750,18790,18830,18720,12657
|
|
20241224,101000,19608825850,18760,18970,18990,18660,27805
|
|
20241224,100900,19085976200,18990,18900,19000,18880,13836
|
|
20241224,100800,18823605080,18900,18890,18900,18820,11933
|
|
20241224,100700,18598569850,18890,18730,18970,18720,24582
|
|
20241224,100600,18135820350,18730,19050,19050,18730,53207
|
|
20241224,100500,17133180190,19050,19060,19070,18900,38213
|
|
20241224,100400,16407876210,19070,19160,19170,19030,20530
|
|
20241224,100300,16015688870,19160,19380,19390,19060,56851
|
|
20241224,100200,14925212180,19380,19350,19440,19330,11848
|
|
20241224,100100,14695672820,19360,19550,19580,19350,16788
|
|
20241224,100000,14368999920,19570,19450,19570,19440,11230
|
|
20241224,095900,14149718630,19460,19410,19500,19360,25945
|
|
20241224,095800,13645369090,19410,19490,19570,19280,52015
|
|
20241224,095700,12635907740,19490,19940,19940,19490,54618
|
|
20241224,095600,11560046740,19940,19980,19990,19940,12580
|
|
20241224,095500,11309002080,19970,19990,20000,19970,1806
|
|
20241224,095400,11272913710,19980,20000,20050,19970,1441
|
|
20241224,095300,11244114220,20050,20000,20050,20000,2312
|
|
20241224,095200,11197865870,20000,20000,20100,20000,2502
|
|
20241224,095100,11147750320,20000,20000,20050,19980,2760
|
|
20241224,095000,11092565870,20000,19990,20000,19970,1748
|
|
20241224,094900,11057632290,19970,20050,20050,19970,2786
|
|
20241224,094800,11001844940,20050,20000,20100,19990,2044
|
|
20241224,094700,10960886070,20000,20000,20050,19980,1325
|
|
20241224,094600,10934376470,20050,20050,20050,19960,3574
|
|
20241224,094500,10862862820,20050,19940,20050,19930,2313
|
|
20241224,094400,10816589300,19940,19960,19960,19940,7813
|
|
20241224,094300,10660737050,19980,19990,19990,19960,2616
|
|
20241224,094200,10608486550,19990,19990,20050,19980,1664
|
|
20241224,094100,10575212970,19980,19970,20050,19960,3931
|
|
20241224,094000,10496641720,19960,19970,20000,19960,2893
|
|
20241224,093900,10438849520,19980,20050,20100,19970,4146
|
|
20241224,093800,10355915440,20100,20100,20100,20000,4543
|
|
20241224,093700,10264839090,20050,20050,20150,20000,5746
|
|
20241224,093600,10149493740,20100,19950,20100,19950,5820
|
|
20241224,093500,10033031980,19950,19940,20000,19880,10413
|
|
20241224,093400,9825651760,19950,20000,20050,19930,7337
|
|
20241224,093300,9679143450,20050,19980,20050,19980,2792
|
|
20241224,093200,9623311510,19970,20050,20050,19950,12866
|
|
20241224,093100,9366121080,20050,20100,20150,20050,3424
|
|
20241224,093000,9297396080,20150,20100,20150,20100,2349
|
|
20241224,092900,9250102380,20100,20150,20150,20100,1277
|
|
20241224,092800,9224404630,20150,20050,20200,20000,6488
|
|
20241224,092700,9094202230,20100,20300,20350,20050,9297
|
|
20241224,092600,8906635280,20350,20350,20450,20250,15540
|
|
20241224,092500,8590244080,20350,20200,20350,20150,9536
|
|
20241224,092400,8397218280,20200,20100,20250,20050,15417
|
|
20241224,092300,8086177580,20100,19930,20100,19930,10024
|
|
20241224,092200,7885806710,19930,20000,20050,19910,11639
|
|
20241224,092100,7653484840,20000,20050,20050,19990,2655
|
|
20241224,092000,7600345660,20000,20000,20050,19960,7199
|
|
20241224,091900,7456474930,19990,20200,20200,19950,11190
|
|
20241224,091800,7231925310,20150,20050,20200,20050,7010
|
|
20241224,091700,7090848210,20100,19920,20100,19880,17456
|
|
20241224,091600,6742915060,19910,20050,20100,19910,24905
|
|
20241224,091500,6245463120,20100,20100,20100,20000,4746
|
|
20241224,091400,6150403370,20050,20000,20100,19990,3213
|
|
20241224,091300,6086047340,20000,20050,20050,19990,8415
|
|
20241224,091200,5917674320,20050,20200,20200,20000,5678
|
|
20241224,091100,5803648020,20200,20000,20250,19980,6678
|
|
20241224,091000,5668999600,20000,20050,20150,19970,23036
|
|
20241224,090900,5207750530,20100,20000,20150,20000,6777
|
|
20241224,090800,5071668980,20050,19980,20050,19950,14534
|
|
20241224,090700,4780941570,19980,20000,20150,19950,13937
|
|
20241224,090600,4501614810,20000,20150,20150,19840,50969
|
|
20241224,090500,3483231450,20150,20250,20350,20150,10984
|
|
20241224,090400,3261567750,20300,20350,20350,20100,15966
|
|
20241224,090300,2938842850,20300,20500,20550,20300,16907
|
|
20241224,090200,2593566050,20500,20100,20550,20100,21546
|
|
20241224,090100,2154669500,20100,20500,20500,20100,44499
|
|
20241224,090000,1252932400,20500,20550,20650,20450,60767
|