775 lines
42 KiB
CSV
775 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,215200,32303152130,15710,15710,15710,15710,22649
|
|
20241227,215100,32303152130,15710,15710,15710,15710,0
|
|
20241227,215000,32303152130,15710,15710,15710,15710,0
|
|
20241227,214900,32303152130,15710,15710,15710,15710,0
|
|
20241227,214800,32303152130,15710,15710,15710,15710,0
|
|
20241227,214700,32303152130,15710,15710,15710,15710,0
|
|
20241227,214600,32303152130,15710,15710,15710,15710,0
|
|
20241227,214500,32303152130,15710,15710,15710,15710,0
|
|
20241227,214400,32303152130,15710,15710,15710,15710,0
|
|
20241227,214300,32303152130,15710,15710,15710,15710,0
|
|
20241227,214200,32303152130,15710,15710,15710,15710,0
|
|
20241227,214100,32303152130,15710,15710,15710,15710,0
|
|
20241227,214000,32303152130,15710,15710,15710,15710,0
|
|
20241227,213900,32303152130,15710,15710,15710,15710,0
|
|
20241227,213800,32303152130,15710,15710,15710,15710,0
|
|
20241227,213700,32303152130,15710,15710,15710,15710,0
|
|
20241227,213600,32303152130,15710,15710,15710,15710,0
|
|
20241227,213500,32303152130,15710,15710,15710,15710,0
|
|
20241227,213400,32303152130,15710,15710,15710,15710,0
|
|
20241227,213300,32303152130,15710,15710,15710,15710,0
|
|
20241227,213200,32303152130,15710,15710,15710,15710,0
|
|
20241227,213100,32303152130,15710,15710,15710,15710,0
|
|
20241227,213000,32303152130,15710,15710,15710,15710,0
|
|
20241227,212900,32303152130,15710,15710,15710,15710,0
|
|
20241227,212800,32303152130,15710,15710,15710,15710,0
|
|
20241227,212700,32303152130,15710,15710,15710,15710,0
|
|
20241227,212600,32303152130,15710,15710,15710,15710,0
|
|
20241227,212500,32303152130,15710,15710,15710,15710,0
|
|
20241227,212400,32303152130,15710,15710,15710,15710,0
|
|
20241227,212300,32303152130,15710,15710,15710,15710,0
|
|
20241227,212200,32303152130,15710,15710,15710,15710,22649
|
|
20241227,212100,32303152130,15710,15710,15710,15710,0
|
|
20241227,212000,32303152130,15710,15710,15710,15710,0
|
|
20241227,211900,32303152130,15710,15710,15710,15710,0
|
|
20241227,211800,32303152130,15710,15710,15710,15710,0
|
|
20241227,211700,32303152130,15710,15710,15710,15710,0
|
|
20241227,211600,32303152130,15710,15710,15710,15710,0
|
|
20241227,211500,32303152130,15710,15710,15710,15710,0
|
|
20241227,211400,32303152130,15710,15710,15710,15710,0
|
|
20241227,211300,32303152130,15710,15710,15710,15710,0
|
|
20241227,211200,32303152130,15710,15710,15710,15710,0
|
|
20241227,211100,32303152130,15710,15710,15710,15710,0
|
|
20241227,211000,32303152130,15710,15710,15710,15710,0
|
|
20241227,210900,32303152130,15710,15710,15710,15710,0
|
|
20241227,210800,32303152130,15710,15710,15710,15710,0
|
|
20241227,210700,32303152130,15710,15710,15710,15710,0
|
|
20241227,210600,32303152130,15710,15710,15710,15710,0
|
|
20241227,210500,32303152130,15710,15710,15710,15710,0
|
|
20241227,210400,32303152130,15710,15710,15710,15710,0
|
|
20241227,210300,32303152130,15710,15710,15710,15710,0
|
|
20241227,210200,32303152130,15710,15710,15710,15710,0
|
|
20241227,210100,32303152130,15710,15710,15710,15710,0
|
|
20241227,210000,32303152130,15710,15710,15710,15710,0
|
|
20241227,205900,32303152130,15710,15710,15710,15710,0
|
|
20241227,205800,32303152130,15710,15710,15710,15710,0
|
|
20241227,205700,32303152130,15710,15710,15710,15710,0
|
|
20241227,205600,32303152130,15710,15710,15710,15710,0
|
|
20241227,205500,32303152130,15710,15710,15710,15710,0
|
|
20241227,205400,32303152130,15710,15710,15710,15710,0
|
|
20241227,205300,32303152130,15710,15710,15710,15710,0
|
|
20241227,205200,32303152130,15710,15710,15710,15710,22649
|
|
20241227,205100,32303152130,15710,15710,15710,15710,0
|
|
20241227,205000,32303152130,15710,15710,15710,15710,0
|
|
20241227,204900,32303152130,15710,15710,15710,15710,0
|
|
20241227,204800,32303152130,15710,15710,15710,15710,0
|
|
20241227,204700,32303152130,15710,15710,15710,15710,0
|
|
20241227,204600,32303152130,15710,15710,15710,15710,0
|
|
20241227,204500,32303152130,15710,15710,15710,15710,0
|
|
20241227,204400,32303152130,15710,15710,15710,15710,0
|
|
20241227,204300,32303152130,15710,15710,15710,15710,0
|
|
20241227,204200,32303152130,15710,15710,15710,15710,0
|
|
20241227,204100,32303152130,15710,15710,15710,15710,0
|
|
20241227,204000,32303152130,15710,15710,15710,15710,0
|
|
20241227,203900,32303152130,15710,15710,15710,15710,0
|
|
20241227,203800,32303152130,15710,15710,15710,15710,0
|
|
20241227,203700,32303152130,15710,15710,15710,15710,0
|
|
20241227,203600,32303152130,15710,15710,15710,15710,0
|
|
20241227,203500,32303152130,15710,15710,15710,15710,0
|
|
20241227,203400,32303152130,15710,15710,15710,15710,0
|
|
20241227,203300,32303152130,15710,15710,15710,15710,0
|
|
20241227,203200,32303152130,15710,15710,15710,15710,0
|
|
20241227,203100,32303152130,15710,15710,15710,15710,0
|
|
20241227,203000,32303152130,15710,15710,15710,15710,0
|
|
20241227,202900,32303152130,15710,15710,15710,15710,0
|
|
20241227,202800,32303152130,15710,15710,15710,15710,0
|
|
20241227,202700,32303152130,15710,15710,15710,15710,0
|
|
20241227,202600,32303152130,15710,15710,15710,15710,0
|
|
20241227,202500,32303152130,15710,15710,15710,15710,0
|
|
20241227,202400,32303152130,15710,15710,15710,15710,0
|
|
20241227,202300,32303152130,15710,15710,15710,15710,0
|
|
20241227,202200,32303152130,15710,15710,15710,15710,22649
|
|
20241227,202100,32303152130,15710,15710,15710,15710,0
|
|
20241227,202000,32303152130,15710,15710,15710,15710,0
|
|
20241227,201900,32303152130,15710,15710,15710,15710,0
|
|
20241227,201800,32303152130,15710,15710,15710,15710,0
|
|
20241227,201700,32303152130,15710,15710,15710,15710,0
|
|
20241227,201600,32303152130,15710,15710,15710,15710,0
|
|
20241227,201500,32303152130,15710,15710,15710,15710,0
|
|
20241227,201400,32303152130,15710,15710,15710,15710,0
|
|
20241227,201300,32303152130,15710,15710,15710,15710,0
|
|
20241227,201200,32303152130,15710,15710,15710,15710,0
|
|
20241227,201100,32303152130,15710,15710,15710,15710,0
|
|
20241227,201000,32303152130,15710,15710,15710,15710,0
|
|
20241227,200900,32303152130,15710,15710,15710,15710,0
|
|
20241227,200800,32303152130,15710,15710,15710,15710,0
|
|
20241227,200700,32303152130,15710,15710,15710,15710,0
|
|
20241227,200600,32303152130,15710,15710,15710,15710,0
|
|
20241227,200500,32303152130,15710,15710,15710,15710,0
|
|
20241227,200400,32303152130,15710,15710,15710,15710,0
|
|
20241227,200300,32303152130,15710,15710,15710,15710,0
|
|
20241227,200200,32303152130,15710,15710,15710,15710,0
|
|
20241227,200100,32303152130,15710,15710,15710,15710,0
|
|
20241227,200000,32303152130,15710,15710,15710,15710,0
|
|
20241227,195900,32303152130,15710,15710,15710,15710,0
|
|
20241227,195800,32303152130,15710,15710,15710,15710,0
|
|
20241227,195700,32303152130,15710,15710,15710,15710,0
|
|
20241227,195600,32303152130,15710,15710,15710,15710,0
|
|
20241227,195500,32303152130,15710,15710,15710,15710,0
|
|
20241227,195400,32303152130,15710,15710,15710,15710,0
|
|
20241227,195300,32303152130,15710,15710,15710,15710,0
|
|
20241227,195200,32303152130,15710,15710,15710,15710,22649
|
|
20241227,195100,32303152130,15710,15710,15710,15710,0
|
|
20241227,195000,32303152130,15710,15710,15710,15710,0
|
|
20241227,194900,32303152130,15710,15710,15710,15710,0
|
|
20241227,194800,32303152130,15710,15710,15710,15710,0
|
|
20241227,194700,32303152130,15710,15710,15710,15710,0
|
|
20241227,194600,32303152130,15710,15710,15710,15710,0
|
|
20241227,194500,32303152130,15710,15710,15710,15710,0
|
|
20241227,194400,32303152130,15710,15710,15710,15710,0
|
|
20241227,194300,32303152130,15710,15710,15710,15710,0
|
|
20241227,194200,32303152130,15710,15710,15710,15710,0
|
|
20241227,194100,32303152130,15710,15710,15710,15710,0
|
|
20241227,194000,32303152130,15710,15710,15710,15710,0
|
|
20241227,193900,32303152130,15710,15710,15710,15710,0
|
|
20241227,193800,32303152130,15710,15710,15710,15710,0
|
|
20241227,193700,32303152130,15710,15710,15710,15710,0
|
|
20241227,193600,32303152130,15710,15710,15710,15710,0
|
|
20241227,193500,32303152130,15710,15710,15710,15710,0
|
|
20241227,193400,32303152130,15710,15710,15710,15710,0
|
|
20241227,193300,32303152130,15710,15710,15710,15710,0
|
|
20241227,193200,32303152130,15710,15710,15710,15710,0
|
|
20241227,193100,32303152130,15710,15710,15710,15710,0
|
|
20241227,193000,32303152130,15710,15710,15710,15710,0
|
|
20241227,192900,32303152130,15710,15710,15710,15710,0
|
|
20241227,192800,32303152130,15710,15710,15710,15710,0
|
|
20241227,192700,32303152130,15710,15710,15710,15710,0
|
|
20241227,192600,32303152130,15710,15710,15710,15710,0
|
|
20241227,192500,32303152130,15710,15710,15710,15710,0
|
|
20241227,192400,32303152130,15710,15710,15710,15710,0
|
|
20241227,192300,32303152130,15710,15710,15710,15710,0
|
|
20241227,192200,32303152130,15710,15710,15710,15710,22649
|
|
20241227,192100,32303152130,15710,15710,15710,15710,0
|
|
20241227,192000,32303152130,15710,15710,15710,15710,0
|
|
20241227,191900,32303152130,15710,15710,15710,15710,0
|
|
20241227,191800,32303152130,15710,15710,15710,15710,0
|
|
20241227,191700,32303152130,15710,15710,15710,15710,0
|
|
20241227,191600,32303152130,15710,15710,15710,15710,0
|
|
20241227,191500,32303152130,15710,15710,15710,15710,0
|
|
20241227,191400,32303152130,15710,15710,15710,15710,0
|
|
20241227,191300,32303152130,15710,15710,15710,15710,0
|
|
20241227,191200,32303152130,15710,15710,15710,15710,0
|
|
20241227,191100,32303152130,15710,15710,15710,15710,0
|
|
20241227,191000,32303152130,15710,15710,15710,15710,0
|
|
20241227,190900,32303152130,15710,15710,15710,15710,0
|
|
20241227,190800,32303152130,15710,15710,15710,15710,0
|
|
20241227,190700,32303152130,15710,15710,15710,15710,0
|
|
20241227,190600,32303152130,15710,15710,15710,15710,0
|
|
20241227,190500,32303152130,15710,15710,15710,15710,0
|
|
20241227,190400,32303152130,15710,15710,15710,15710,0
|
|
20241227,190300,32303152130,15710,15710,15710,15710,0
|
|
20241227,190200,32303152130,15710,15710,15710,15710,0
|
|
20241227,190100,32303152130,15710,15710,15710,15710,0
|
|
20241227,190000,32303152130,15710,15710,15710,15710,0
|
|
20241227,185900,32303152130,15710,15710,15710,15710,0
|
|
20241227,185800,32303152130,15710,15710,15710,15710,0
|
|
20241227,185700,32303152130,15710,15710,15710,15710,0
|
|
20241227,185600,32303152130,15710,15710,15710,15710,0
|
|
20241227,185500,32303152130,15710,15710,15710,15710,0
|
|
20241227,185400,32303152130,15710,15710,15710,15710,0
|
|
20241227,185300,32303152130,15710,15710,15710,15710,0
|
|
20241227,185200,32303152130,15710,15710,15710,15710,22649
|
|
20241227,185100,32303152130,15710,15710,15710,15710,0
|
|
20241227,185000,32303152130,15710,15710,15710,15710,0
|
|
20241227,184900,32303152130,15710,15710,15710,15710,0
|
|
20241227,184800,32303152130,15710,15710,15710,15710,0
|
|
20241227,184700,32303152130,15710,15710,15710,15710,0
|
|
20241227,184600,32303152130,15710,15710,15710,15710,0
|
|
20241227,184500,32303152130,15710,15710,15710,15710,0
|
|
20241227,184400,32303152130,15710,15710,15710,15710,0
|
|
20241227,184300,32303152130,15710,15710,15710,15710,0
|
|
20241227,184200,32303152130,15710,15710,15710,15710,0
|
|
20241227,184100,32303152130,15710,15710,15710,15710,0
|
|
20241227,184000,32303152130,15710,15710,15710,15710,0
|
|
20241227,183900,32303152130,15710,15710,15710,15710,0
|
|
20241227,183800,32303152130,15710,15710,15710,15710,0
|
|
20241227,183700,32303152130,15710,15710,15710,15710,0
|
|
20241227,183600,32303152130,15710,15710,15710,15710,0
|
|
20241227,183500,32303152130,15710,15710,15710,15710,0
|
|
20241227,183400,32303152130,15710,15710,15710,15710,0
|
|
20241227,183300,32303152130,15710,15710,15710,15710,0
|
|
20241227,183200,32303152130,15710,15710,15710,15710,0
|
|
20241227,183100,32303152130,15710,15710,15710,15710,0
|
|
20241227,183000,32303152130,15710,15710,15710,15710,0
|
|
20241227,182900,32303152130,15710,15710,15710,15710,0
|
|
20241227,182800,32303152130,15710,15710,15710,15710,0
|
|
20241227,182700,32303152130,15710,15710,15710,15710,0
|
|
20241227,182600,32303152130,15710,15710,15710,15710,0
|
|
20241227,182500,32303152130,15710,15710,15710,15710,0
|
|
20241227,182400,32303152130,15710,15710,15710,15710,0
|
|
20241227,182300,32303152130,15710,15710,15710,15710,0
|
|
20241227,182200,32303152130,15710,15710,15710,15710,22649
|
|
20241227,182100,32303152130,15710,15710,15710,15710,0
|
|
20241227,182000,32303152130,15710,15710,15710,15710,0
|
|
20241227,181900,32303152130,15710,15710,15710,15710,0
|
|
20241227,181800,32303152130,15710,15710,15710,15710,0
|
|
20241227,181700,32303152130,15710,15710,15710,15710,0
|
|
20241227,181600,32303152130,15710,15710,15710,15710,0
|
|
20241227,181500,32303152130,15710,15710,15710,15710,0
|
|
20241227,181400,32303152130,15710,15710,15710,15710,0
|
|
20241227,181300,32303152130,15710,15710,15710,15710,0
|
|
20241227,181200,32303152130,15710,15710,15710,15710,0
|
|
20241227,181100,32303152130,15710,15710,15710,15710,0
|
|
20241227,181000,32303152130,15710,15710,15710,15710,0
|
|
20241227,180900,32303152130,15710,15710,15710,15710,0
|
|
20241227,180800,32303152130,15710,15710,15710,15710,0
|
|
20241227,180700,32303152130,15710,15710,15710,15710,0
|
|
20241227,180600,32303152130,15710,15710,15710,15710,0
|
|
20241227,180500,32303152130,15710,15710,15710,15710,0
|
|
20241227,180400,32303152130,15710,15710,15710,15710,0
|
|
20241227,180300,32303152130,15710,15710,15710,15710,0
|
|
20241227,180200,32303152130,15710,15710,15710,15710,0
|
|
20241227,180100,32303152130,15710,15710,15710,15710,0
|
|
20241227,180000,32303152130,15710,15710,15710,15710,0
|
|
20241227,175900,32303152130,15710,15710,15710,15710,0
|
|
20241227,175800,32303152130,15710,15710,15710,15710,0
|
|
20241227,175700,32303152130,15710,15710,15710,15710,0
|
|
20241227,175600,32303152130,15710,15710,15710,15710,0
|
|
20241227,175500,32303152130,15710,15710,15710,15710,0
|
|
20241227,175400,32303152130,15710,15710,15710,15710,0
|
|
20241227,175300,32303152130,15710,15710,15710,15710,0
|
|
20241227,175200,32303152130,15710,15710,15710,15710,22649
|
|
20241227,175100,32303152130,15710,15710,15710,15710,0
|
|
20241227,175000,32303152130,15710,15710,15710,15710,0
|
|
20241227,174900,32303152130,15710,15710,15710,15710,0
|
|
20241227,174800,32303152130,15710,15710,15710,15710,0
|
|
20241227,174700,32303152130,15710,15710,15710,15710,0
|
|
20241227,174600,32303152130,15710,15710,15710,15710,0
|
|
20241227,174500,32303152130,15710,15710,15710,15710,0
|
|
20241227,174400,32303152130,15710,15710,15710,15710,0
|
|
20241227,174300,32303152130,15710,15710,15710,15710,0
|
|
20241227,174200,32303152130,15710,15710,15710,15710,0
|
|
20241227,174100,32303152130,15710,15710,15710,15710,0
|
|
20241227,174000,32303152130,15710,15710,15710,15710,0
|
|
20241227,173900,32303152130,15710,15710,15710,15710,0
|
|
20241227,173800,32303152130,15710,15710,15710,15710,0
|
|
20241227,173700,32303152130,15710,15710,15710,15710,0
|
|
20241227,173600,32303152130,15710,15710,15710,15710,0
|
|
20241227,173500,32303152130,15710,15710,15710,15710,0
|
|
20241227,173400,32303152130,15710,15710,15710,15710,0
|
|
20241227,173300,32303152130,15710,15710,15710,15710,0
|
|
20241227,173200,32303152130,15710,15710,15710,15710,0
|
|
20241227,173100,32303152130,15710,15710,15710,15710,0
|
|
20241227,173000,32303152130,15710,15710,15710,15710,0
|
|
20241227,172900,32303152130,15710,15710,15710,15710,0
|
|
20241227,172800,32303152130,15710,15710,15710,15710,0
|
|
20241227,172700,32303152130,15710,15710,15710,15710,0
|
|
20241227,172600,32303152130,15710,15710,15710,15710,0
|
|
20241227,172500,32303152130,15710,15710,15710,15710,0
|
|
20241227,172400,32303152130,15710,15710,15710,15710,0
|
|
20241227,172300,32303152130,15710,15710,15710,15710,0
|
|
20241227,172200,32303152130,15710,15710,15710,15710,22649
|
|
20241227,172100,32303152130,15710,15710,15710,15710,0
|
|
20241227,172000,32303152130,15710,15710,15710,15710,0
|
|
20241227,171900,32303152130,15710,15710,15710,15710,0
|
|
20241227,171800,32303152130,15710,15710,15710,15710,0
|
|
20241227,171700,32303152130,15710,15710,15710,15710,0
|
|
20241227,171600,32303152130,15710,15710,15710,15710,0
|
|
20241227,171500,32303152130,15710,15710,15710,15710,0
|
|
20241227,171400,32303152130,15710,15710,15710,15710,0
|
|
20241227,171300,32303152130,15710,15710,15710,15710,0
|
|
20241227,171200,32303152130,15710,15710,15710,15710,0
|
|
20241227,171100,32303152130,15710,15710,15710,15710,0
|
|
20241227,171000,32303152130,15710,15710,15710,15710,0
|
|
20241227,170900,32303152130,15710,15710,15710,15710,0
|
|
20241227,170800,32303152130,15710,15710,15710,15710,0
|
|
20241227,170700,32303152130,15710,15710,15710,15710,0
|
|
20241227,170600,32303152130,15710,15710,15710,15710,0
|
|
20241227,170500,32303152130,15710,15710,15710,15710,0
|
|
20241227,170400,32303152130,15710,15710,15710,15710,0
|
|
20241227,170300,32303152130,15710,15710,15710,15710,0
|
|
20241227,170200,32303152130,15710,15710,15710,15710,0
|
|
20241227,170100,32303152130,15710,15710,15710,15710,0
|
|
20241227,170000,32303152130,15710,15710,15710,15710,0
|
|
20241227,165900,32303152130,15710,15710,15710,15710,0
|
|
20241227,165800,32303152130,15710,15710,15710,15710,0
|
|
20241227,165700,32303152130,15710,15710,15710,15710,0
|
|
20241227,165600,32303152130,15710,15710,15710,15710,0
|
|
20241227,165500,32303152130,15710,15710,15710,15710,0
|
|
20241227,165400,32303152130,15710,15710,15710,15710,0
|
|
20241227,165300,32303152130,15710,15710,15710,15710,0
|
|
20241227,165200,32303152130,15710,15710,15710,15710,22649
|
|
20241227,165100,32303152130,15710,15710,15710,15710,0
|
|
20241227,165000,32303152130,15710,15710,15710,15710,0
|
|
20241227,164900,32303152130,15710,15710,15710,15710,0
|
|
20241227,164800,32303152130,15710,15710,15710,15710,0
|
|
20241227,164700,32303152130,15710,15710,15710,15710,0
|
|
20241227,164600,32303152130,15710,15710,15710,15710,0
|
|
20241227,164500,32303152130,15710,15710,15710,15710,0
|
|
20241227,164400,32303152130,15710,15710,15710,15710,0
|
|
20241227,164300,32303152130,15710,15710,15710,15710,0
|
|
20241227,164200,32303152130,15710,15710,15710,15710,0
|
|
20241227,164100,32303152130,15710,15710,15710,15710,0
|
|
20241227,164000,32303152130,15710,15710,15710,15710,0
|
|
20241227,163900,32303152130,15710,15710,15710,15710,0
|
|
20241227,163800,32303152130,15710,15710,15710,15710,0
|
|
20241227,163700,32303152130,15710,15710,15710,15710,0
|
|
20241227,163600,32303152130,15710,15710,15710,15710,0
|
|
20241227,163500,32303152130,15710,15710,15710,15710,0
|
|
20241227,163400,32303152130,15710,15710,15710,15710,0
|
|
20241227,163300,32303152130,15710,15710,15710,15710,0
|
|
20241227,163200,32303152130,15710,15710,15710,15710,0
|
|
20241227,163100,32303152130,15710,15710,15710,15710,0
|
|
20241227,163000,32303152130,15710,15710,15710,15710,0
|
|
20241227,162900,32303152130,15710,15710,15710,15710,0
|
|
20241227,162800,32303152130,15710,15710,15710,15710,0
|
|
20241227,162700,32303152130,15710,15710,15710,15710,0
|
|
20241227,162600,32303152130,15710,15710,15710,15710,0
|
|
20241227,162500,32303152130,15710,15710,15710,15710,0
|
|
20241227,162400,32303152130,15710,15710,15710,15710,0
|
|
20241227,162300,32303152130,15710,15710,15710,15710,0
|
|
20241227,162200,32303152130,15710,15710,15710,15710,22649
|
|
20241227,162100,32303152130,15710,15710,15710,15710,0
|
|
20241227,162000,32303152130,15710,15710,15710,15710,0
|
|
20241227,161900,32303152130,15710,15710,15710,15710,0
|
|
20241227,161800,32303152130,15710,15710,15710,15710,0
|
|
20241227,161700,32303152130,15710,15710,15710,15710,0
|
|
20241227,161600,32303152130,15710,15710,15710,15710,0
|
|
20241227,161500,32303152130,15710,15710,15710,15710,0
|
|
20241227,161400,32303152130,15710,15710,15710,15710,0
|
|
20241227,161300,32303152130,15710,15710,15710,15710,0
|
|
20241227,161200,32303152130,15710,15710,15710,15710,0
|
|
20241227,161100,32303152130,15710,15710,15710,15710,0
|
|
20241227,161000,32303152130,15710,15710,15710,15710,0
|
|
20241227,160900,32303152130,15710,15710,15710,15710,0
|
|
20241227,160800,32303152130,15710,15710,15710,15710,0
|
|
20241227,160700,32303152130,15710,15710,15710,15710,0
|
|
20241227,160600,32303152130,15710,15710,15710,15710,0
|
|
20241227,160500,32303152130,15710,15710,15710,15710,0
|
|
20241227,160400,32303152130,15710,15710,15710,15710,0
|
|
20241227,160300,32303152130,15710,15710,15710,15710,0
|
|
20241227,160200,32303152130,15710,15710,15710,15710,0
|
|
20241227,160100,32303152130,15710,15710,15710,15710,0
|
|
20241227,160000,32303152130,15710,15710,15710,15710,0
|
|
20241227,155900,32303152130,15710,15710,15710,15710,0
|
|
20241227,155800,32303152130,15710,15710,15710,15710,0
|
|
20241227,155700,32303152130,15710,15710,15710,15710,0
|
|
20241227,155600,32303152130,15710,15710,15710,15710,0
|
|
20241227,155500,32303152130,15710,15710,15710,15710,0
|
|
20241227,155400,32303152130,15710,15710,15710,15710,0
|
|
20241227,155300,32303152130,15710,15710,15710,15710,0
|
|
20241227,155200,32303152130,15710,15710,15710,15710,22649
|
|
20241227,155100,32303152130,15710,15710,15710,15710,0
|
|
20241227,155000,32303152130,15710,15710,15710,15710,0
|
|
20241227,154900,32303152130,15710,15710,15710,15710,0
|
|
20241227,154800,32303152130,15710,15710,15710,15710,0
|
|
20241227,154700,32303152130,15710,15710,15710,15710,0
|
|
20241227,154600,32303152130,15710,15710,15710,15710,0
|
|
20241227,154500,32303152130,15710,15710,15710,15710,0
|
|
20241227,154400,32303152130,15710,15710,15710,15710,0
|
|
20241227,154300,32303152130,15710,15710,15710,15710,0
|
|
20241227,154200,32303152130,15710,15710,15710,15710,0
|
|
20241227,154100,32303152130,15710,15710,15710,15710,0
|
|
20241227,154000,32303152130,15710,15710,15710,15710,0
|
|
20241227,153900,32303152130,15710,15710,15710,15710,0
|
|
20241227,153800,32303152130,15710,15710,15710,15710,0
|
|
20241227,153700,32303152130,15710,15710,15710,15710,0
|
|
20241227,153600,32303152130,15710,15710,15710,15710,0
|
|
20241227,153500,32303152130,15710,15710,15710,15710,0
|
|
20241227,153400,32303152130,15710,15710,15710,15710,0
|
|
20241227,153300,32303152130,15710,15710,15710,15710,0
|
|
20241227,153200,32303152130,15710,15710,15710,15710,0
|
|
20241227,153100,32303152130,15710,15710,15710,15710,0
|
|
20241227,153000,32303152130,15710,15710,15710,15710,22649
|
|
20241227,152900,31947336340,15710,15710,15710,15710,0
|
|
20241227,152800,31947336340,15710,15710,15710,15710,0
|
|
20241227,152700,31947336340,15710,15710,15710,15710,0
|
|
20241227,152600,31947336340,15710,15710,15710,15710,0
|
|
20241227,152500,31947336340,15710,15710,15710,15710,0
|
|
20241227,152400,31947336340,15710,15710,15710,15710,0
|
|
20241227,152300,31947336340,15710,15710,15710,15710,0
|
|
20241227,152200,31947336340,15710,15710,15710,15710,0
|
|
20241227,152100,31947336340,15710,15710,15710,15710,0
|
|
20241227,152000,31947336340,15710,15710,15710,15710,0
|
|
20241227,151900,31947336340,15710,15680,15750,15630,8385
|
|
20241227,151800,31815863120,15670,15710,15750,15670,6912
|
|
20241227,151700,31707389530,15740,15900,15900,15700,3790
|
|
20241227,151600,31647496780,15910,15820,15920,15810,2733
|
|
20241227,151500,31604138000,15810,15820,15830,15810,1753
|
|
20241227,151400,31576401720,15820,15820,15840,15800,1952
|
|
20241227,151300,31545510890,15820,15830,15840,15820,681
|
|
20241227,151200,31534732520,15830,15800,15830,15730,1495
|
|
20241227,151100,31511111400,15800,15840,15850,15800,3125
|
|
20241227,151000,31461629990,15840,15870,15930,15800,4028
|
|
20241227,150900,31397809110,15930,15640,15940,15600,3610
|
|
20241227,150800,31340962430,15640,15590,15640,15480,14197
|
|
20241227,150700,31120361660,15600,15670,15680,15600,21483
|
|
20241227,150600,30784326880,15680,15730,15730,15660,8833
|
|
20241227,150500,30645804220,15720,15740,15750,15720,1766
|
|
20241227,150400,30618038260,15730,15740,15750,15720,2011
|
|
20241227,150300,30586418230,15740,15770,15780,15740,1401
|
|
20241227,150200,30564344180,15780,15800,15800,15780,2347
|
|
20241227,150100,30527288090,15800,15780,15800,15780,1772
|
|
20241227,150000,30499311810,15780,15720,15780,15720,1320
|
|
20241227,145900,30478528560,15720,15740,15740,15700,6666
|
|
20241227,145800,30373806260,15730,15730,15750,15710,10382
|
|
20241227,145700,30210529940,15740,15760,15780,15730,497
|
|
20241227,145600,30202703730,15760,15750,15780,15750,1569
|
|
20241227,145500,30177977660,15750,15720,15760,15720,1079
|
|
20241227,145400,30160998040,15720,15730,15740,15720,1591
|
|
20241227,145300,30135982860,15730,15700,15750,15700,3109
|
|
20241227,145200,30087078400,15700,15700,15760,15700,3661
|
|
20241227,145100,30029536790,15700,15720,15730,15680,8256
|
|
20241227,145000,29899868430,15720,15810,15810,15720,7137
|
|
20241227,144900,29787393820,15820,15800,15820,15790,3708
|
|
20241227,144800,29728816960,15800,15830,15830,15790,5884
|
|
20241227,144700,29635830480,15830,15870,15870,15800,8296
|
|
20241227,144600,29504422080,15870,15880,15890,15870,1349
|
|
20241227,144500,29483008250,15890,15880,15890,15850,3545
|
|
20241227,144400,29426764930,15870,15940,15940,15870,8178
|
|
20241227,144300,29296699070,15940,15940,15940,15930,1279
|
|
20241227,144200,29276324420,15940,15950,15960,15930,1818
|
|
20241227,144100,29247337140,15950,15970,15980,15950,1441
|
|
20241227,144000,29224343710,15970,15980,15980,15970,214
|
|
20241227,143900,29220924730,15980,15990,15990,15960,377
|
|
20241227,143800,29214902120,15990,16010,16010,15990,511
|
|
20241227,143700,29206725700,16000,15990,16000,15980,1828
|
|
20241227,143600,29177482560,15990,15960,15990,15950,739
|
|
20241227,143500,29165681120,15950,15960,15960,15940,772
|
|
20241227,143400,29153369170,15960,16000,16000,15960,428
|
|
20241227,143300,29146538210,15960,15970,15970,15910,7011
|
|
20241227,143200,29034907670,15950,16010,16010,15950,1201
|
|
20241227,143100,29015722250,16000,16010,16010,16000,850
|
|
20241227,143000,29002114310,16010,16010,16010,16000,1438
|
|
20241227,142900,28979092760,16010,16010,16010,15990,3282
|
|
20241227,142800,28926571950,16010,16090,16090,16010,2238
|
|
20241227,142700,28890636700,16110,16120,16120,16090,976
|
|
20241227,142600,28874910740,16120,16130,16150,16120,873
|
|
20241227,142500,28860833250,16130,16100,16130,16100,281
|
|
20241227,142400,28856303510,16100,16120,16150,16100,2105
|
|
20241227,142300,28822355050,16120,16070,16120,16070,979
|
|
20241227,142200,28806590100,16070,16080,16080,16060,352
|
|
20241227,142100,28800933780,16070,16080,16080,16060,247
|
|
20241227,142000,28796965070,16080,16070,16100,16050,899
|
|
20241227,141900,28782507080,16070,16010,16080,16010,839
|
|
20241227,141800,28769042280,16010,15990,16010,15990,739
|
|
20241227,141700,28757223850,15990,15980,15990,15980,510
|
|
20241227,141600,28749073960,15990,15990,15990,15980,1104
|
|
20241227,141500,28731423280,15990,15980,15990,15980,604
|
|
20241227,141400,28721769950,15990,15990,16000,15980,1245
|
|
20241227,141300,28701857180,16000,15920,16000,15920,1568
|
|
20241227,141200,28676792090,15940,15920,15940,15910,1376
|
|
20241227,141100,28654871300,15920,15920,15920,15910,1945
|
|
20241227,141000,28623923700,15920,15930,15950,15920,1378
|
|
20241227,140900,28601973770,15930,15940,15960,15920,484
|
|
20241227,140800,28594265360,15920,15940,15960,15920,1919
|
|
20241227,140700,28563708640,15930,15930,15930,15920,1383
|
|
20241227,140600,28541687900,15940,15930,15960,15930,1294
|
|
20241227,140500,28521066840,15930,15930,15960,15920,891
|
|
20241227,140400,28506874610,15920,15920,15950,15910,1951
|
|
20241227,140300,28475815760,15930,15920,15930,15920,298
|
|
20241227,140200,28471071540,15920,15940,15940,15900,2800
|
|
20241227,140100,28426510320,15940,15930,15970,15920,1233
|
|
20241227,140000,28406858200,15920,15930,15930,15910,1280
|
|
20241227,135900,28386484860,15930,15920,15930,15890,5277
|
|
20241227,135800,28302557240,15920,15980,15980,15910,16654
|
|
20241227,135700,28037143600,15980,16030,16030,15980,6858
|
|
20241227,135600,27927523420,16030,15990,16040,15990,1746
|
|
20241227,135500,27899562660,16000,16060,16060,15940,21635
|
|
20241227,135400,27553583260,16060,16110,16120,16060,5646
|
|
20241227,135300,27462755760,16110,16110,16130,16070,2627
|
|
20241227,135200,27420457480,16100,16160,16160,16100,4499
|
|
20241227,135100,27347903310,16160,16150,16180,16150,535
|
|
20241227,135000,27339257880,16150,16170,16180,16150,778
|
|
20241227,134900,27326684300,16170,16190,16200,16170,914
|
|
20241227,134800,27311890590,16190,16170,16200,16170,381
|
|
20241227,134700,27305723690,16190,16190,16190,16140,3612
|
|
20241227,134600,27247354400,16180,16190,16200,16180,1373
|
|
20241227,134500,27225126200,16190,16220,16220,16190,514
|
|
20241227,134400,27216800610,16210,16230,16240,16210,1104
|
|
20241227,134300,27198897260,16230,16190,16230,16190,462
|
|
20241227,134200,27191407520,16190,16190,16210,16180,1845
|
|
20241227,134100,27161533850,16200,16210,16240,16200,1368
|
|
20241227,134000,27139367630,16210,16240,16240,16200,729
|
|
20241227,133900,27127548010,16220,16240,16240,16220,618
|
|
20241227,133800,27117521460,16240,16330,16330,16240,1433
|
|
20241227,133700,27094167950,16320,16240,16340,16230,2524
|
|
20241227,133600,27053009560,16230,16220,16240,16220,892
|
|
20241227,133500,27038536790,16220,16230,16230,16200,538
|
|
20241227,133400,27029810240,16240,16220,16250,16200,1120
|
|
20241227,133300,27011649570,16210,16180,16210,16180,1376
|
|
20241227,133200,26989359440,16180,16190,16190,16170,867
|
|
20241227,133100,26975330700,16200,16210,16210,16190,1197
|
|
20241227,133000,26955935170,16200,16130,16210,16130,1916
|
|
20241227,132900,26924964830,16130,16170,16180,16130,6949
|
|
20241227,132800,26812707070,16170,16190,16190,16170,2069
|
|
20241227,132700,26779218320,16190,16210,16210,16170,3672
|
|
20241227,132600,26719755260,16210,16240,16240,16210,1283
|
|
20241227,132500,26698939050,16240,16250,16260,16230,888
|
|
20241227,132400,26684518620,16270,16280,16280,16270,445
|
|
20241227,132300,26677277180,16270,16240,16270,16190,3964
|
|
20241227,132200,26613034600,16240,16260,16260,16240,476
|
|
20241227,132100,26605297240,16260,16180,16290,16180,3146
|
|
20241227,132000,26554321870,16180,16260,16260,16180,17884
|
|
20241227,131900,26264503540,16280,16300,16300,16250,1367
|
|
20241227,131800,26242270990,16300,16320,16320,16290,580
|
|
20241227,131700,26232815610,16310,16290,16330,16290,1199
|
|
20241227,131600,26213253680,16290,16250,16290,16240,696
|
|
20241227,131500,26201929170,16240,16230,16250,16220,830
|
|
20241227,131400,26188457470,16220,16220,16250,16210,3819
|
|
20241227,131300,26126522560,16220,16220,16220,16200,3328
|
|
20241227,131200,26072570260,16220,16250,16250,16200,25403
|
|
20241227,131100,25660778250,16230,16280,16300,16210,9815
|
|
20241227,131000,25501397930,16280,16360,16370,16280,10558
|
|
20241227,130900,25329102290,16350,16370,16370,16350,2619
|
|
20241227,130800,25286266210,16370,16370,16380,16360,3128
|
|
20241227,130700,25235082680,16370,16370,16400,16360,572
|
|
20241227,130600,25225719170,16370,16420,16420,16360,3560
|
|
20241227,130500,25167404890,16400,16430,16430,16400,1501
|
|
20241227,130400,25142766350,16440,16420,16440,16420,660
|
|
20241227,130300,25131923530,16420,16490,16490,16420,1248
|
|
20241227,130200,25111389220,16470,16480,16480,16460,139
|
|
20241227,130100,25109100270,16460,16500,16500,16460,1207
|
|
20241227,130000,25089213190,16500,16520,16540,16500,1112
|
|
20241227,125900,25070843520,16520,16520,16520,16520,229
|
|
20241227,125800,25067060440,16520,16550,16550,16510,82
|
|
20241227,125700,25065706160,16510,16480,16550,16480,825
|
|
20241227,125600,25052091000,16500,16510,16510,16450,1189
|
|
20241227,125500,25032501460,16510,16540,16540,16510,512
|
|
20241227,125400,25024041860,16540,16560,16560,16540,1942
|
|
20241227,125300,24991918300,16550,16550,16560,16550,965
|
|
20241227,125200,24975946280,16550,16530,16550,16530,753
|
|
20241227,125100,24963491220,16530,16530,16530,16520,337
|
|
20241227,125000,24957920630,16520,16490,16520,16490,141
|
|
20241227,124900,24955594620,16490,16520,16520,16480,110
|
|
20241227,124800,24953780900,16520,16470,16520,16450,1390
|
|
20241227,124700,24930847040,16470,16480,16480,16470,380
|
|
20241227,124600,24924588110,16440,16530,16560,16440,2018
|
|
20241227,124500,24891269220,16520,16550,16550,16520,1038
|
|
20241227,124400,24874102160,16550,16560,16560,16500,965
|
|
20241227,124300,24858133250,16560,16480,16570,16480,2784
|
|
20241227,124200,24812144730,16470,16430,16470,16430,949
|
|
20241227,124100,24796529940,16430,16450,16450,16420,647
|
|
20241227,124000,24785897650,16450,16430,16450,16430,209
|
|
20241227,123900,24782462080,16450,16450,16450,16450,48
|
|
20241227,123800,24781672480,16450,16400,16460,16400,178
|
|
20241227,123700,24778748510,16400,16400,16410,16400,762
|
|
20241227,123600,24766249060,16400,16450,16460,16400,457
|
|
20241227,123500,24758742700,16460,16440,16460,16410,677
|
|
20241227,123400,24747608390,16410,16410,16410,16390,2196
|
|
20241227,123300,24711590390,16420,16450,16460,16420,1472
|
|
20241227,123200,24687389060,16450,16450,16460,16450,290
|
|
20241227,123100,24682618430,16450,16470,16480,16450,356
|
|
20241227,123000,24676757780,16470,16530,16530,16470,753
|
|
20241227,122900,24664329370,16530,16490,16540,16460,4176
|
|
20241227,122800,24595366410,16530,16380,16530,16370,3822
|
|
20241227,122700,24532590870,16380,16360,16430,16340,3213
|
|
20241227,122600,24480010150,16380,16510,16530,16350,5992
|
|
20241227,122500,24381427080,16510,16530,16530,16510,798
|
|
20241227,122400,24368251740,16530,16500,16540,16500,1741
|
|
20241227,122300,24339502740,16500,16500,16540,16490,2954
|
|
20241227,122200,24290756990,16500,16530,16570,16500,3442
|
|
20241227,122100,24233837210,16530,16430,16530,16430,2698
|
|
20241227,122000,24189404750,16430,16410,16500,16390,1882
|
|
20241227,121900,24158480030,16400,16430,16440,16400,2092
|
|
20241227,121800,24124129990,16430,16470,16490,16410,2973
|
|
20241227,121700,24075244610,16400,16420,16470,16300,11284
|
|
20241227,121600,23891019310,16430,16570,16570,16420,16758
|
|
20241227,121500,23614577550,16570,16580,16590,16570,1002
|
|
20241227,121400,23597964420,16580,16580,16610,16570,593
|
|
20241227,121300,23588127790,16580,16630,16650,16580,1293
|
|
20241227,121200,23566643790,16630,16630,16650,16630,302
|
|
20241227,121100,23561621180,16600,16580,16600,16580,497
|
|
20241227,121000,23553375950,16590,16580,16590,16560,384
|
|
20241227,120900,23547008680,16550,16550,16590,16520,4328
|
|
20241227,120800,23475411620,16560,16630,16630,16560,1453
|
|
20241227,120700,23451312040,16620,16620,16650,16600,382
|
|
20241227,120600,23444960850,16600,16600,16620,16590,1191
|
|
20241227,120500,23425191720,16600,16590,16630,16570,241
|
|
20241227,120400,23421193090,16570,16630,16630,16550,1789
|
|
20241227,120300,23391535030,16600,16650,16660,16530,7223
|
|
20241227,120200,23271793400,16660,16670,16670,16650,1018
|
|
20241227,120100,23254828500,16700,16710,16710,16680,3030
|
|
20241227,120000,23204235250,16720,16720,16740,16710,493
|
|
20241227,115900,23195990960,16700,16670,16720,16670,322
|
|
20241227,115800,23190615070,16660,16630,16710,16630,1084
|
|
20241227,115700,23172531070,16630,16590,16630,16590,2515
|
|
20241227,115600,23130749560,16590,16640,16640,16580,5109
|
|
20241227,115500,23045928540,16640,16730,16730,16630,2818
|
|
20241227,115400,22999022760,16660,16680,16730,16650,855
|
|
20241227,115300,22984773570,16650,16770,16780,16650,2683
|
|
20241227,115200,22939930640,16740,16790,16790,16730,1837
|
|
20241227,115100,22909156080,16790,16820,16820,16790,1296
|
|
20241227,115000,22887379470,16820,16830,16850,16800,935
|
|
20241227,114900,22871657730,16830,16830,16830,16810,1231
|
|
20241227,114800,22850958580,16850,16830,16860,16820,827
|
|
20241227,114700,22837027670,16830,16860,16860,16820,558
|
|
20241227,114600,22827630390,16870,16780,16870,16780,1401
|
|
20241227,114500,22804058640,16760,16780,16800,16760,1755
|
|
20241227,114400,22774616870,16780,16810,16820,16770,421
|
|
20241227,114300,22767544930,16810,16750,16820,16750,250
|
|
20241227,114200,22763344520,16750,16740,16780,16740,1254
|
|
20241227,114100,22742334780,16740,16820,16820,16740,2484
|
|
20241227,114000,22700645610,16830,16860,16900,16830,1476
|
|
20241227,113900,22675766320,16870,16860,16900,16860,821
|
|
20241227,113800,22661919520,16850,16860,16860,16840,1752
|
|
20241227,113700,22632402280,16860,16910,16910,16860,1873
|
|
20241227,113600,22600797450,16910,16880,16940,16880,531
|
|
20241227,113500,22591814610,16950,16970,16970,16820,5327
|
|
20241227,113400,22501758040,16970,16970,17000,16930,3303
|
|
20241227,113300,22445704050,16960,17100,17100,16920,4104
|
|
20241227,113200,22375818450,17110,17240,17240,17110,12045
|
|
20241227,113100,22168981580,17240,17200,17240,16950,14975
|
|
20241227,113000,21913020080,17200,16810,17240,16750,23817
|
|
20241227,112900,21507225040,16810,16700,16880,16640,3018
|
|
20241227,112800,21456618200,16700,16730,16770,16550,6083
|
|
20241227,112700,21355172510,16730,16560,16790,16560,3874
|
|
20241227,112600,21290589400,16570,16580,16580,16560,2881
|
|
20241227,112500,21242838000,16570,16570,16590,16570,2428
|
|
20241227,112400,21202593700,16600,16620,16620,16570,1889
|
|
20241227,112300,21171246330,16650,16610,16650,16590,1545
|
|
20241227,112200,21145594140,16610,16680,16680,16590,5956
|
|
20241227,112100,21046565390,16690,16700,16700,16680,1441
|
|
20241227,112000,21022517550,16710,16690,16710,16680,1580
|
|
20241227,111900,20996151310,16700,16720,16730,16690,3036
|
|
20241227,111800,20945428590,16730,16740,16750,16720,1733
|
|
20241227,111700,20916431770,16730,16750,16780,16700,1664
|
|
20241227,111600,20888577710,16750,16730,16760,16720,1744
|
|
20241227,111500,20859386410,16700,16670,16740,16670,2887
|
|
20241227,111400,20811191520,16670,16600,16690,16600,2969
|
|
20241227,111300,20761702600,16650,16670,16670,16540,8454
|
|
20241227,111200,20621603960,16670,16580,16700,16550,10059
|
|
20241227,111100,20454741610,16600,16880,16890,16600,15579
|
|
20241227,111000,20193685330,16890,16960,16960,16890,1759
|
|
20241227,110900,20163943700,16980,16930,16990,16900,3383
|
|
20241227,110800,20106651930,16920,16900,17000,16880,4741
|
|
20241227,110700,20026485000,16900,16880,16930,16870,3572
|
|
20241227,110600,19966136280,16880,16970,16970,16870,3062
|
|
20241227,110500,19914389210,16970,17030,17030,16970,2237
|
|
20241227,110400,19876339440,17030,17100,17140,16990,8139
|
|
20241227,110300,19737347480,17100,16980,17110,16940,4520
|
|
20241227,110200,19660225560,16980,17040,17070,16940,4517
|
|
20241227,110100,19583384730,17040,16940,17040,16900,4429
|
|
20241227,110000,19508166730,16940,16910,16950,16860,4939
|
|
20241227,105900,19424725450,16900,16900,16930,16880,1939
|
|
20241227,105800,19391964730,16880,16880,16930,16880,1284
|
|
20241227,105700,19370269770,16930,16960,16960,16880,962
|
|
20241227,105600,19354023460,16960,17090,17100,16880,1972
|
|
20241227,105500,19320495530,17070,17030,17080,17030,2345
|
|
20241227,105400,19280511020,17060,17020,17060,17000,4869
|
|
20241227,105300,19197628140,17020,16960,17050,16880,4053
|
|
20241227,105200,19128732400,16880,16980,16980,16870,4513
|
|
20241227,105100,19052397300,16970,16950,16980,16950,3583
|
|
20241227,105000,18991611840,16950,16870,16970,16870,2526
|
|
20241227,104900,18948833770,16870,16810,16880,16800,2246
|
|
20241227,104800,18911038940,16800,16850,16880,16780,12146
|
|
20241227,104700,18706724770,16820,16910,16910,16810,8214
|
|
20241227,104600,18568281540,16910,17120,17130,16910,17172
|
|
20241227,104500,18275954580,17120,17160,17160,17120,4466
|
|
20241227,104400,18199431230,17150,17170,17200,17150,3408
|
|
20241227,104300,18140932650,17170,17180,17180,17160,4736
|
|
20241227,104200,18059619370,17180,17210,17220,17180,4092
|
|
20241227,104100,17989233660,17220,17200,17220,17200,2799
|
|
20241227,104000,17941078600,17210,17220,17250,17200,2922
|
|
20241227,103900,17890770080,17230,17260,17260,17210,4290
|
|
20241227,103800,17816823200,17250,17300,17300,17250,827
|
|
20241227,103700,17802548370,17280,17290,17290,17280,233
|
|
20241227,103600,17798521770,17300,17290,17300,17250,1052
|
|
20241227,103500,17780363810,17290,17300,17300,17250,3274
|
|
20241227,103400,17723828600,17300,17350,17360,17300,2070
|
|
20241227,103300,17687964230,17350,17410,17420,17350,1419
|
|
20241227,103200,17663303100,17410,17340,17410,17320,1310
|
|
20241227,103100,17640564270,17340,17340,17370,17300,1068
|
|
20241227,103000,17622058620,17340,17400,17400,17340,1806
|
|
20241227,102900,17590705830,17380,17420,17440,17380,1110
|
|
20241227,102800,17571384910,17410,17440,17450,17380,4643
|
|
20241227,102700,17490498390,17410,17410,17490,17400,4244
|
|
20241227,102600,17416516240,17470,17300,17490,17270,3598
|
|
20241227,102500,17353848110,17270,17300,17300,17260,1041
|
|
20241227,102400,17335869160,17280,17300,17320,17270,967
|
|
20241227,102300,17319155470,17300,17280,17320,17280,293
|
|
20241227,102200,17314088350,17280,17300,17330,17260,826
|
|
20241227,102100,17299809630,17300,17260,17330,17240,2353
|
|
20241227,102000,17259214980,17270,17330,17330,17270,2468
|
|
20241227,101900,17216507630,17330,17330,17350,17310,1140
|
|
20241227,101800,17196754680,17330,17410,17410,17330,2710
|
|
20241227,101700,17149657560,17420,17420,17450,17420,2695
|
|
20241227,101600,17102683050,17430,17400,17480,17400,5653
|
|
20241227,101500,17004117460,17420,17290,17440,17290,8123
|
|
20241227,101400,16862831720,17280,17280,17280,17240,1510
|
|
20241227,101300,16836769200,17280,17240,17290,17200,3962
|
|
20241227,101200,16768524830,17210,17270,17270,17210,4945
|
|
20241227,101100,16683358280,17290,17310,17310,17210,10288
|
|
20241227,101000,16505885560,17310,17310,17360,17290,2910
|
|
20241227,100900,16455510490,17300,17320,17330,17300,3489
|
|
20241227,100800,16395131650,17310,17360,17390,17310,3247
|
|
20241227,100700,16338757720,17390,17410,17410,17350,3325
|
|
20241227,100600,16280979170,17400,17370,17440,17360,1553
|
|
20241227,100500,16253971440,17350,17330,17380,17330,2707
|
|
20241227,100400,16206990310,17320,17310,17370,17260,4988
|
|
20241227,100300,16120657710,17310,17410,17410,17300,6990
|
|
20241227,100200,15999351350,17400,17450,17480,17400,2478
|
|
20241227,100100,15956144150,17450,17460,17480,17370,7852
|
|
20241227,100000,15819323540,17460,17490,17510,17460,5371
|
|
20241227,095900,15725458730,17470,17640,17640,17430,12954
|
|
20241227,095800,15498485080,17630,17680,17700,17630,4600
|
|
20241227,095700,15417240660,17680,17700,17720,17550,8897
|
|
20241227,095600,15260245440,17710,17620,17760,17600,12390
|
|
20241227,095500,15041330190,17610,17860,17870,17500,22867
|
|
20241227,095400,14636737520,17880,17520,18000,17520,54556
|
|
20241227,095300,13664891810,17550,17540,17570,17470,8827
|
|
20241227,095200,13510116060,17550,17480,17600,17460,4229
|
|
20241227,095100,13435883910,17490,17400,17490,17370,1772
|
|
20241227,095000,13404972450,17380,17370,17430,17370,3782
|
|
20241227,094900,13339178180,17380,17540,17540,17360,9437
|
|
20241227,094800,13174773780,17540,17380,17610,17360,17863
|
|
20241227,094700,12861996220,17370,17310,17370,17310,1427
|
|
20241227,094600,12837235320,17310,17290,17340,17290,799
|
|
20241227,094500,12823408320,17290,17420,17420,17270,4539
|
|
20241227,094400,12744677970,17420,17410,17420,17410,2649
|
|
20241227,094300,12698544590,17420,17340,17440,17340,7955
|
|
20241227,094200,12560021040,17340,17250,17370,17230,3437
|
|
20241227,094100,12500532950,17240,17220,17240,17200,760
|
|
20241227,094000,12487446870,17200,17170,17210,17170,1476
|
|
20241227,093900,12462065850,17170,17170,17210,17150,3623
|
|
20241227,093800,12399872960,17170,17290,17300,17160,4472
|
|
20241227,093700,12322822320,17290,17330,17330,17290,1014
|
|
20241227,093600,12305275450,17330,17350,17350,17300,3374
|
|
20241227,093500,12246794210,17350,17350,17400,17350,4124
|
|
20241227,093400,12175153780,17350,17270,17370,17270,4377
|
|
20241227,093300,12099276590,17290,17340,17380,17210,9884
|
|
20241227,093200,11928588890,17340,17300,17470,17300,7113
|
|
20241227,093100,11804969590,17300,17240,17350,17170,10260
|
|
20241227,093000,11627915900,17240,17130,17240,17110,6129
|
|
20241227,092900,11522761150,17110,17290,17300,17080,19899
|
|
20241227,092800,11181213440,17300,17310,17320,17290,2495
|
|
20241227,092700,11138055180,17300,17320,17350,17270,5378
|
|
20241227,092600,11044998500,17320,17280,17390,17270,6394
|
|
20241227,092500,10934142170,17280,17290,17320,17260,7441
|
|
20241227,092400,10805614170,17290,17300,17340,17280,6988
|
|
20241227,092300,10684726010,17300,17360,17420,17270,15212
|
|
20241227,092200,10421041250,17350,17470,17500,17330,17530
|
|
20241227,092100,10115952350,17470,17570,17600,17450,13068
|
|
20241227,092000,9887042570,17570,17500,17650,17450,15312
|
|
20241227,091900,9618825360,17500,17660,17800,17490,23966
|
|
20241227,091800,9195585140,17670,17870,17870,17630,35539
|
|
20241227,091700,8565702760,17880,18030,18060,17850,42133
|
|
20241227,091600,7809694220,18020,17560,18030,17560,70956
|
|
20241227,091500,6540815060,17560,17710,17710,17560,33836
|
|
20241227,091400,5943181950,17710,17550,17770,17480,79753
|
|
20241227,091300,4534311910,17560,17350,17560,17300,19889
|
|
20241227,091200,4187456130,17300,17260,17370,17260,7252
|
|
20241227,091100,4061917990,17280,17390,17460,17260,14445
|
|
20241227,091000,3810837020,17390,17340,17430,17300,12631
|
|
20241227,090900,3591679880,17350,17280,17470,17270,24641
|
|
20241227,090800,3163811350,17280,17270,17580,17230,53979
|
|
20241227,090700,2226464780,17230,16770,17300,16760,50453
|
|
20241227,090600,1359003580,16770,16510,16770,16500,5538
|
|
20241227,090500,1267202230,16510,16750,16760,16500,10691
|
|
20241227,090400,1089562170,16750,16860,16870,16750,7372
|
|
20241227,090300,965671400,16860,16860,16900,16860,6211
|
|
20241227,090200,860805290,16880,16900,16910,16820,9575
|
|
20241227,090100,699359400,16900,16860,16930,16850,14734
|
|
20241227,090000,450448140,16860,16700,16950,16700,26723
|