686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241211,202300,2425692300,36350,36350,36350,36350,859
|
||
|
|
20241211,202200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,202100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,202000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,201900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,201800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,201700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,201600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,201500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,201400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,201300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,201200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,201100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,201000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,200900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,200800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,200700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,200600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,200500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,200400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,200300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,200200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,200100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,200000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,195900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,195800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,195700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,195600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,195500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,195400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,195300,2425692300,36350,36350,36350,36350,859
|
||
|
|
20241211,195200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,195100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,195000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,194900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,194800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,194700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,194600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,194500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,194400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,194300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,194200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,194100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,194000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,193900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,193800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,193700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,193600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,193500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,193400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,193300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,193200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,193100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,193000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,192900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,192800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,192700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,192600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,192500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,192400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,192300,2425692300,36350,36350,36350,36350,859
|
||
|
|
20241211,192200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,192100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,192000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,191900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,191800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,191700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,191600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,191500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,191400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,191300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,191200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,191100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,191000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,190900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,190800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,190700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,190600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,190500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,190400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,190300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,190200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,190100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,190000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,185900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,185800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,185700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,185600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,185500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,185400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,185300,2425692300,36350,36350,36350,36350,859
|
||
|
|
20241211,185200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,185100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,185000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,184900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,184800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,184700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,184600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,184500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,184400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,184300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,184200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,184100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,184000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,183900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,183800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,183700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,183600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,183500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,183400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,183300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,183200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,183100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,183000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,182900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,182800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,182700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,182600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,182500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,182400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,182300,2425692300,36350,36350,36350,36350,859
|
||
|
|
20241211,182200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,182100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,182000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,181900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,181800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,181700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,181600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,181500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,181400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,181300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,181200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,181100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,181000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,180900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,180800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,180700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,180600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,180500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,180400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,180300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,180200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,180100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,180000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,175900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,175800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,175700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,175600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,175500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,175400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,175300,2425692300,36350,36350,36350,36350,859
|
||
|
|
20241211,175200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,175100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,175000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,174900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,174800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,174700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,174600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,174500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,174400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,174300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,174200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,174100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,174000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,173900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,173800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,173700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,173600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,173500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,173400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,173300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,173200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,173100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,173000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,172900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,172800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,172700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,172600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,172500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,172400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,172300,2425692300,36350,36350,36350,36350,859
|
||
|
|
20241211,172200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,172100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,172000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,171900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,171800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,171700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,171600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,171500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,171400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,171300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,171200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,171100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,171000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,170900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,170800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,170700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,170600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,170500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,170400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,170300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,170200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,170100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,170000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,165900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,165800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,165700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,165600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,165500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,165400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,165300,2425692300,36350,36350,36350,36350,859
|
||
|
|
20241211,165200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,165100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,165000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,164900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,164800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,164700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,164600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,164500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,164400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,164300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,164200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,164100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,164000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,163900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,163800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,163700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,163600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,163500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,163400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,163300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,163200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,163100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,163000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,162900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,162800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,162700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,162600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,162500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,162400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,162300,2425692300,36350,36350,36350,36350,859
|
||
|
|
20241211,162200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,162100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,162000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,161900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,161800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,161700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,161600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,161500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,161400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,161300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,161200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,161100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,161000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,160900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,160800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,160700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,160600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,160500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,160400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,160300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,160200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,160100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,160000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,155900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,155800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,155700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,155600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,155500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,155400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,155300,2425692300,36350,36350,36350,36350,859
|
||
|
|
20241211,155200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,155100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,155000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,154900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,154800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,154700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,154600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,154500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,154400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,154300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,154200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,154100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,154000,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,153900,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,153800,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,153700,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,153600,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,153500,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,153400,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,153300,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,153200,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,153100,2425692300,36350,36350,36350,36350,0
|
||
|
|
20241211,153000,2425692300,36350,36350,36350,36350,859
|
||
|
|
20241211,152900,2394467650,36400,36400,36400,36400,0
|
||
|
|
20241211,152800,2394467650,36400,36400,36400,36400,0
|
||
|
|
20241211,152700,2394467650,36400,36400,36400,36400,0
|
||
|
|
20241211,152600,2394467650,36400,36400,36400,36400,0
|
||
|
|
20241211,152500,2394467650,36400,36400,36400,36400,0
|
||
|
|
20241211,152400,2394467650,36400,36400,36400,36400,0
|
||
|
|
20241211,152300,2394467650,36400,36400,36400,36400,0
|
||
|
|
20241211,152200,2394467650,36400,36400,36400,36400,0
|
||
|
|
20241211,152100,2394467650,36400,36400,36400,36400,0
|
||
|
|
20241211,152000,2394467650,36400,36400,36400,36400,0
|
||
|
|
20241211,151900,2394467650,36400,36400,36400,36400,127
|
||
|
|
20241211,151800,2389844850,36300,36400,36400,36300,536
|
||
|
|
20241211,151700,2370361200,36400,36400,36450,36400,196
|
||
|
|
20241211,151600,2363226700,36400,36400,36400,36350,226
|
||
|
|
20241211,151500,2355010300,36350,36300,36400,36300,347
|
||
|
|
20241211,151400,2342397150,36400,36300,36400,36300,63
|
||
|
|
20241211,151300,2340108650,36350,36350,36400,36300,418
|
||
|
|
20241211,151200,2324915850,36400,36400,36400,36350,246
|
||
|
|
20241211,151100,2315966150,36400,36400,36400,36300,193
|
||
|
|
20241211,151000,2308956050,36400,36350,36400,36300,131
|
||
|
|
20241211,150900,2304197150,36350,36400,36400,36300,339
|
||
|
|
20241211,150800,2291874400,36350,36350,36400,36300,144
|
||
|
|
20241211,150700,2286643050,36400,36400,36450,36350,275
|
||
|
|
20241211,150600,2276637700,36400,36350,36400,36250,434
|
||
|
|
20241211,150500,2260861050,36350,36350,36350,36250,158
|
||
|
|
20241211,150400,2255126600,36350,36350,36400,36250,448
|
||
|
|
20241211,150300,2238849500,36350,36350,36350,36300,305
|
||
|
|
20241211,150200,2227771600,36400,36250,36400,36250,265
|
||
|
|
20241211,150100,2218145350,36350,36250,36400,36250,1002
|
||
|
|
20241211,150000,2181745250,36250,36250,36300,36150,521
|
||
|
|
20241211,145900,2162899250,36200,36250,36300,36200,314
|
||
|
|
20241211,145800,2151519050,36300,36200,36300,36200,216
|
||
|
|
20241211,145700,2143690850,36300,36250,36300,36200,270
|
||
|
|
20241211,145600,2133912050,36300,36300,36350,36250,142
|
||
|
|
20241211,145500,2128764000,36350,36300,36350,36200,198
|
||
|
|
20241211,145400,2121586100,36300,36300,36400,36250,260
|
||
|
|
20241211,145300,2112153150,36400,36200,36400,36200,653
|
||
|
|
20241211,145200,2088454750,36300,36300,36300,36250,131
|
||
|
|
20241211,145100,2083704700,36250,36250,36300,36200,379
|
||
|
|
20241211,145000,2069974900,36250,36250,36250,36150,131
|
||
|
|
20241211,144900,2065231550,36250,36250,36250,36200,282
|
||
|
|
20241211,144800,2055022000,36250,36200,36250,36150,215
|
||
|
|
20241211,144700,2047241900,36250,36250,36250,36200,107
|
||
|
|
20241211,144600,2043363450,36250,36300,36300,36200,210
|
||
|
|
20241211,144500,2035754300,36300,36250,36300,36200,575
|
||
|
|
20241211,144400,2014918850,36250,36200,36250,36150,155
|
||
|
|
20241211,144300,2009311050,36250,36150,36250,36150,149
|
||
|
|
20241211,144200,2003920700,36200,36150,36200,36100,346
|
||
|
|
20241211,144100,1991421250,36200,36150,36200,36100,141
|
||
|
|
20241211,144000,1986327350,36150,36100,36150,36100,109
|
||
|
|
20241211,143900,1982390550,36200,36200,36200,36100,411
|
||
|
|
20241211,143800,1967538350,36200,36200,36200,36150,46
|
||
|
|
20241211,143700,1965873750,36150,36200,36200,36150,166
|
||
|
|
20241211,143600,1959871250,36200,36200,36250,36150,399
|
||
|
|
20241211,143500,1945432100,36150,36150,36250,36100,587
|
||
|
|
20241211,143400,1924204400,36150,36150,36150,36100,528
|
||
|
|
20241211,143300,1905140350,36150,36200,36200,36100,229
|
||
|
|
20241211,143200,1896869100,36100,36100,36200,36050,251
|
||
|
|
20241211,143100,1887809400,36100,36150,36150,36050,272
|
||
|
|
20241211,143000,1877989800,36200,36100,36200,36000,417
|
||
|
|
20241211,142900,1862942550,36050,36050,36100,36050,219
|
||
|
|
20241211,142800,1855045500,36100,36000,36100,36000,85
|
||
|
|
20241211,142700,1851981700,36000,36050,36100,36000,136
|
||
|
|
20241211,142600,1847080000,36050,36100,36100,36000,143
|
||
|
|
20241211,142500,1841930050,36100,36050,36100,36000,222
|
||
|
|
20241211,142400,1833937000,36050,36050,36050,36000,157
|
||
|
|
20241211,142300,1828280800,36050,36000,36050,36000,49
|
||
|
|
20241211,142200,1826516400,36000,36100,36100,36000,424
|
||
|
|
20241211,142100,1811238400,36100,36100,36100,36050,163
|
||
|
|
20241211,142000,1805360950,36100,36050,36100,36050,112
|
||
|
|
20241211,141900,1801323050,36100,36000,36100,36000,140
|
||
|
|
20241211,141800,1796280600,36100,36050,36100,36000,173
|
||
|
|
20241211,141700,1790044750,36000,36050,36050,36000,150
|
||
|
|
20241211,141600,1784644650,36050,36050,36100,36000,135
|
||
|
|
20241211,141500,1779778350,36050,36100,36100,36050,206
|
||
|
|
20241211,141400,1772352000,36050,36100,36100,36050,340
|
||
|
|
20241211,141300,1760090950,36100,36150,36200,36100,474
|
||
|
|
20241211,141200,1742958050,36150,36150,36150,36150,58
|
||
|
|
20241211,141100,1740861350,36150,36100,36150,36100,231
|
||
|
|
20241211,141000,1732511150,36100,36100,36150,36100,12
|
||
|
|
20241211,140900,1732077900,36150,36100,36150,36100,12
|
||
|
|
20241211,140800,1731644650,36150,36100,36150,36100,110
|
||
|
|
20241211,140700,1727673600,36100,36100,36100,36100,11
|
||
|
|
20241211,140600,1727276500,36150,36100,36150,36100,13
|
||
|
|
20241211,140500,1726807100,36150,36200,36200,36100,267
|
||
|
|
20241211,140400,1717146250,36200,36150,36200,36100,128
|
||
|
|
20241211,140300,1712513550,36100,36100,36100,36100,9
|
||
|
|
20241211,140200,1712188650,36100,36100,36150,36100,56
|
||
|
|
20241211,140100,1710166950,36150,36150,36200,36150,295
|
||
|
|
20241211,140000,1699502550,36150,36200,36200,36150,11
|
||
|
|
20241211,135900,1699104850,36150,36150,36200,36100,196
|
||
|
|
20241211,135800,1692011000,36100,36100,36150,36100,124
|
||
|
|
20241211,135700,1687534550,36100,36200,36200,36100,100
|
||
|
|
20241211,135600,1683922350,36150,36100,36150,36050,150
|
||
|
|
20241211,135500,1678503750,36050,36050,36100,36050,25
|
||
|
|
20241211,135400,1677601850,36100,36050,36100,36050,111
|
||
|
|
20241211,135300,1673600250,36050,36050,36100,36050,763
|
||
|
|
20241211,135200,1646080850,36050,36050,36050,36050,528
|
||
|
|
20241211,135100,1627046450,36050,36100,36100,36050,14
|
||
|
|
20241211,135000,1626541500,36100,36100,36150,36100,11
|
||
|
|
20241211,134900,1626144350,36100,36150,36150,36100,12
|
||
|
|
20241211,134800,1625711100,36100,36100,36100,36100,18
|
||
|
|
20241211,134700,1625061300,36050,36100,36100,36050,113
|
||
|
|
20241211,134600,1620987550,36100,36050,36100,36050,351
|
||
|
|
20241211,134500,1608317000,36050,36100,36100,36050,15
|
||
|
|
20241211,134400,1607776000,36050,36150,36250,36050,595
|
||
|
|
20241211,134300,1586305250,36150,36150,36150,36150,67
|
||
|
|
20241211,134200,1583883200,36150,36150,36150,36150,1
|
||
|
|
20241211,134100,1583847050,36150,36200,36200,36150,413
|
||
|
|
20241211,134000,1568902900,36250,36250,36250,36250,0
|
||
|
|
20241211,133900,1568902900,36250,36250,36250,36250,65
|
||
|
|
20241211,133800,1566546650,36200,36200,36200,36200,131
|
||
|
|
20241211,133700,1561804450,36150,36200,36200,36150,15
|
||
|
|
20241211,133600,1561261650,36200,36200,36200,36200,0
|
||
|
|
20241211,133500,1561261650,36200,36200,36200,36200,160
|
||
|
|
20241211,133400,1555469650,36200,36150,36200,36150,110
|
||
|
|
20241211,133300,1551492650,36150,36150,36150,36150,0
|
||
|
|
20241211,133200,1551492650,36150,36200,36200,36150,5
|
||
|
|
20241211,133100,1551311800,36200,36200,36200,36200,29
|
||
|
|
20241211,133000,1550262000,36200,36250,36250,36200,5
|
||
|
|
20241211,132900,1550080850,36250,36200,36250,36200,127
|
||
|
|
20241211,132800,1545482800,36150,36150,36150,36150,0
|
||
|
|
20241211,132700,1545482800,36150,36200,36200,36150,101
|
||
|
|
20241211,132600,1541831600,36150,36150,36150,36150,412
|
||
|
|
20241211,132500,1526937800,36100,36100,36100,36100,0
|
||
|
|
20241211,132400,1526937800,36100,36150,36150,36100,12
|
||
|
|
20241211,132300,1526504300,36100,36100,36100,36100,100
|
||
|
|
20241211,132200,1522894300,36100,36100,36100,36100,0
|
||
|
|
20241211,132100,1522894300,36100,36100,36100,36100,0
|
||
|
|
20241211,132000,1522894300,36100,36100,36100,36100,101
|
||
|
|
20241211,131900,1519248200,36100,36150,36200,36050,2997
|
||
|
|
20241211,131800,1411129600,36200,36200,36200,36200,0
|
||
|
|
20241211,131700,1411129600,36200,36200,36200,36200,2
|
||
|
|
20241211,131600,1411057200,36200,36200,36200,36200,10
|
||
|
|
20241211,131500,1410695200,36150,36150,36150,36150,0
|
||
|
|
20241211,131400,1410695200,36150,36150,36150,36150,0
|
||
|
|
20241211,131300,1410695200,36150,36150,36150,36150,100
|
||
|
|
20241211,131200,1407080200,36200,36200,36200,36200,0
|
||
|
|
20241211,131100,1407080200,36200,36200,36200,36200,50
|
||
|
|
20241211,131000,1405270200,36200,36200,36200,36200,111
|
||
|
|
20241211,130900,1401252000,36200,36200,36200,36200,0
|
||
|
|
20241211,130800,1401252000,36200,36200,36200,36200,0
|
||
|
|
20241211,130700,1401252000,36200,36200,36200,36200,0
|
||
|
|
20241211,130600,1401252000,36200,36200,36200,36200,100
|
||
|
|
20241211,130500,1397632000,36200,36200,36200,36200,111
|
||
|
|
20241211,130400,1393613800,36200,36200,36200,36200,1
|
||
|
|
20241211,130300,1393577600,36150,36150,36150,36150,100
|
||
|
|
20241211,130200,1389962600,36200,36200,36200,36200,0
|
||
|
|
20241211,130100,1389962600,36200,36200,36200,36200,21
|
||
|
|
20241211,130000,1389202400,36200,36100,36200,36100,40
|
||
|
|
20241211,125900,1387757750,36100,36100,36100,36100,100
|
||
|
|
20241211,125800,1384147750,36100,36100,36100,36100,100
|
||
|
|
20241211,125700,1380537750,36100,36100,36100,36100,0
|
||
|
|
20241211,125600,1380537750,36100,36150,36150,36050,913
|
||
|
|
20241211,125500,1347567400,36200,36200,36200,36200,0
|
||
|
|
20241211,125400,1347567400,36200,36200,36200,36200,0
|
||
|
|
20241211,125300,1347567400,36200,36200,36200,36200,0
|
||
|
|
20241211,125200,1347567400,36200,36200,36200,36200,39
|
||
|
|
20241211,125100,1346155600,36200,36200,36200,36200,10
|
||
|
|
20241211,125000,1345793600,36200,36200,36200,36200,13
|
||
|
|
20241211,124900,1345323000,36250,36250,36250,36250,109
|
||
|
|
20241211,124800,1341371750,36200,36200,36200,36200,0
|
||
|
|
20241211,124700,1341371750,36200,36200,36200,36200,0
|
||
|
|
20241211,124600,1341371750,36200,36150,36200,36150,143
|
||
|
|
20241211,124500,1336200150,36200,36150,36200,36150,104
|
||
|
|
20241211,124400,1332440100,36150,36150,36150,36150,71
|
||
|
|
20241211,124300,1329873450,36150,36150,36150,36150,10
|
||
|
|
20241211,124200,1329511950,36150,36150,36150,36150,100
|
||
|
|
20241211,124100,1325896950,36150,36150,36150,36150,10
|
||
|
|
20241211,124000,1325535450,36150,36150,36150,36150,0
|
||
|
|
20241211,123900,1325535450,36150,36150,36150,36150,101
|
||
|
|
20241211,123800,1321884300,36150,36150,36150,36150,2
|
||
|
|
20241211,123700,1321812000,36150,36100,36150,36050,116
|
||
|
|
20241211,123600,1317625150,36100,36150,36150,36100,34
|
||
|
|
20241211,123500,1316396550,36150,36150,36150,36150,98
|
||
|
|
20241211,123400,1312853850,36200,36200,36200,36150,36
|
||
|
|
20241211,123300,1311551150,36200,36250,36300,36200,128
|
||
|
|
20241211,123200,1306916950,36250,36200,36250,36200,542
|
||
|
|
20241211,123100,1287274950,36200,36200,36200,36200,0
|
||
|
|
20241211,123000,1287274950,36200,36200,36200,36200,12
|
||
|
|
20241211,122900,1286840550,36250,36300,36300,36250,110
|
||
|
|
20241211,122800,1282847600,36300,36350,36350,36300,101
|
||
|
|
20241211,122700,1279181250,36300,36300,36300,36300,100
|
||
|
|
20241211,122600,1275551250,36300,36300,36300,36300,0
|
||
|
|
20241211,122500,1275551250,36300,36300,36300,36300,0
|
||
|
|
20241211,122400,1275551250,36300,36300,36300,36300,0
|
||
|
|
20241211,122300,1275551250,36300,36300,36300,36300,0
|
||
|
|
20241211,122200,1275551250,36300,36300,36300,36300,276
|
||
|
|
20241211,122100,1265532450,36250,36550,36550,36250,1086
|
||
|
|
20241211,122000,1226065450,36450,36450,36450,36450,2
|
||
|
|
20241211,121900,1225992550,36400,36400,36550,36400,26
|
||
|
|
20241211,121800,1225045700,36350,36300,36350,36300,126
|
||
|
|
20241211,121700,1220466600,36400,36250,36600,36250,106
|
||
|
|
20241211,121600,1216617800,36200,36200,36200,36200,100
|
||
|
|
20241211,121500,1212997800,36200,36200,36200,36200,0
|
||
|
|
20241211,121400,1212997800,36200,36200,36200,36200,0
|
||
|
|
20241211,121300,1212997800,36200,36200,36200,36200,1
|
||
|
|
20241211,121200,1212961600,36200,36200,36200,36200,100
|
||
|
|
20241211,121100,1209341600,36200,36200,36200,36200,31
|
||
|
|
20241211,121000,1208219400,36200,36250,36250,36200,20
|
||
|
|
20241211,120900,1207494600,36250,36250,36250,36250,134
|
||
|
|
20241211,120800,1202637100,36250,36200,36550,36200,173
|
||
|
|
20241211,120700,1196370050,36150,36300,36550,36150,189
|
||
|
|
20241211,120600,1189514950,36300,36300,36550,36300,121
|
||
|
|
20241211,120500,1185118650,36250,36200,36250,36200,143
|
||
|
|
20241211,120400,1179935700,36200,36200,36200,36200,84
|
||
|
|
20241211,120300,1176894900,36200,36200,36200,36200,111
|
||
|
|
20241211,120200,1172876700,36200,36150,36200,36150,484
|
||
|
|
20241211,120100,1155369700,36150,36150,36150,36150,216
|
||
|
|
20241211,120000,1147561300,36150,36150,36200,36150,237
|
||
|
|
20241211,115900,1138993700,36150,36150,36150,36150,0
|
||
|
|
20241211,115800,1138993700,36150,36150,36150,36150,124
|
||
|
|
20241211,115700,1134511100,36150,36200,36200,36150,4
|
||
|
|
20241211,115600,1134366450,36200,36150,36200,36150,60
|
||
|
|
20241211,115500,1132197350,36150,36100,36150,36100,76
|
||
|
|
20241211,115400,1129450000,36100,36100,36100,36100,100
|
||
|
|
20241211,115300,1125840000,36100,36150,36150,36100,31
|
||
|
|
20241211,115200,1124719850,36150,36150,36150,36150,46
|
||
|
|
20241211,115100,1123056950,36200,36200,36200,36200,6
|
||
|
|
20241211,115000,1122839750,36200,36200,36200,36200,96
|
||
|
|
20241211,114900,1119364550,36150,36150,36150,36150,49
|
||
|
|
20241211,114800,1117593200,36150,36200,36200,36150,115
|
||
|
|
20241211,114700,1113432900,36200,36200,36200,36200,100
|
||
|
|
20241211,114600,1109812900,36250,36250,36250,36250,1
|
||
|
|
20241211,114500,1109776650,36200,36200,36200,36200,48
|
||
|
|
20241211,114400,1108039050,36250,36200,36250,36200,143
|
||
|
|
20241211,114300,1102860900,36200,36200,36200,36200,50
|
||
|
|
20241211,114200,1101050900,36200,36200,36200,36200,50
|
||
|
|
20241211,114100,1099240900,36200,36150,36200,36100,449
|
||
|
|
20241211,114000,1083008350,36200,36200,36200,36200,104
|
||
|
|
20241211,113900,1079243550,36250,36250,36250,36250,0
|
||
|
|
20241211,113800,1079243550,36250,36250,36250,36250,0
|
||
|
|
20241211,113700,1079243550,36250,36200,36250,36200,50
|
||
|
|
20241211,113600,1077433500,36300,36200,36300,36200,66
|
||
|
|
20241211,113500,1075042900,36200,36200,36200,36150,326
|
||
|
|
20241211,113400,1063242850,36250,36250,36300,36250,14
|
||
|
|
20241211,113300,1062735300,36250,36350,36350,36250,65
|
||
|
|
20241211,113200,1060378400,36300,36300,36300,36300,0
|
||
|
|
20241211,113100,1060378400,36300,36300,36300,36300,34
|
||
|
|
20241211,113000,1059144200,36300,36300,36300,36250,114
|
||
|
|
20241211,112900,1055007800,36350,36350,36350,36350,0
|
||
|
|
20241211,112800,1055007800,36350,36350,36350,36350,0
|
||
|
|
20241211,112700,1055007800,36350,36350,36350,36350,4
|
||
|
|
20241211,112600,1054862400,36350,36350,36500,36350,203
|
||
|
|
20241211,112500,1047483200,36350,36350,36350,36350,1
|
||
|
|
20241211,112400,1047446850,36250,36250,36250,36250,0
|
||
|
|
20241211,112300,1047446850,36250,36200,36250,36200,105
|
||
|
|
20241211,112200,1043640850,36200,36250,36250,36200,134
|
||
|
|
20241211,112100,1038785700,36200,36200,36200,36200,2
|
||
|
|
20241211,112000,1038713300,36200,36250,36250,36200,331
|
||
|
|
20241211,111900,1026715250,36300,36300,36300,36300,5
|
||
|
|
20241211,111800,1026533750,36300,36350,36350,36300,35
|
||
|
|
20241211,111700,1025263200,36350,36350,36350,36350,15
|
||
|
|
20241211,111600,1024717950,36350,36350,36350,36350,60
|
||
|
|
20241211,111500,1022536950,36300,36300,36300,36300,49
|
||
|
|
20241211,111400,1020758250,36350,36350,36350,36350,116
|
||
|
|
20241211,111300,1016541650,36350,36250,36350,36250,121
|
||
|
|
20241211,111200,1012154100,36250,36250,36250,36250,0
|
||
|
|
20241211,111100,1012154100,36250,36300,36300,36250,228
|
||
|
|
20241211,111000,1003884700,36300,36250,36300,36250,313
|
||
|
|
20241211,110900,992538350,36250,36300,36300,36250,119
|
||
|
|
20241211,110800,988224000,36250,36250,36250,36250,3
|
||
|
|
20241211,110700,988115250,36250,36300,36300,36250,93
|
||
|
|
20241211,110600,984741650,36350,36350,36400,36250,408
|
||
|
|
20241211,110500,969916850,36300,36450,36450,36300,433
|
||
|
|
20241211,110400,954179600,36450,36450,36450,36450,6
|
||
|
|
20241211,110300,953960900,36450,36550,36550,36400,153
|
||
|
|
20241211,110200,948379050,36550,36550,36550,36550,45
|
||
|
|
20241211,110100,946734300,36550,36550,36550,36550,0
|
||
|
|
20241211,110000,946734300,36550,36550,36550,36500,48
|
||
|
|
20241211,105900,944982150,36600,36500,36600,36500,109
|
||
|
|
20241211,105800,941003050,36500,36500,36500,36500,1
|
||
|
|
20241211,105700,940966550,36500,36500,36500,36500,22
|
||
|
|
20241211,105600,940163550,36550,36500,36550,36500,198
|
||
|
|
20241211,105500,932935450,36550,36550,36550,36550,1
|
||
|
|
20241211,105400,932898900,36550,36550,36550,36550,1
|
||
|
|
20241211,105300,932862350,36550,36500,36550,36500,72
|
||
|
|
20241211,105200,930233200,36450,36450,36450,36450,161
|
||
|
|
20241211,105100,924364750,36500,36500,36500,36500,0
|
||
|
|
20241211,105000,924364750,36500,36500,36500,36500,12
|
||
|
|
20241211,104900,923926750,36500,36500,36500,36500,104
|
||
|
|
20241211,104800,920130750,36550,36550,36550,36550,66
|
||
|
|
20241211,104700,917718450,36600,36600,36600,36600,0
|
||
|
|
20241211,104600,917718450,36600,36600,36600,36600,22
|
||
|
|
20241211,104500,916913250,36600,36600,36600,36600,49
|
||
|
|
20241211,104400,915119850,36650,36650,36650,36650,0
|
||
|
|
20241211,104300,915119850,36650,36650,36650,36650,19
|
||
|
|
20241211,104200,914423500,36650,36600,36650,36600,167
|
||
|
|
20241211,104100,908310200,36600,36600,36600,36600,56
|
||
|
|
20241211,104000,906260600,36600,36600,36600,36600,0
|
||
|
|
20241211,103900,906260600,36600,36600,36600,36600,110
|
||
|
|
20241211,103800,902234600,36600,36600,36600,36600,10
|
||
|
|
20241211,103700,901868600,36650,36600,36650,36600,199
|
||
|
|
20241211,103600,894582550,36650,36700,36700,36650,14
|
||
|
|
20241211,103500,894069250,36600,36600,36600,36600,1
|
||
|
|
20241211,103400,894032650,36600,36600,36600,36600,0
|
||
|
|
20241211,103300,894032650,36600,36650,36650,36600,245
|
||
|
|
20241211,103200,885065400,36650,36700,36700,36650,131
|
||
|
|
20241211,103100,880264100,36650,36700,36700,36650,64
|
||
|
|
20241211,103000,877918450,36700,36500,36800,36500,463
|
||
|
|
20241211,102900,860984000,36550,36550,36550,36550,1
|
||
|
|
20241211,102800,860947450,36500,36550,36550,36500,161
|
||
|
|
20241211,102700,855067900,36550,36550,36550,36550,5
|
||
|
|
20241211,102600,854885150,36550,36550,36550,36550,398
|
||
|
|
20241211,102500,840338250,36650,36650,36650,36650,4
|
||
|
|
20241211,102400,840191650,36600,36700,36750,36600,127
|
||
|
|
20241211,102300,835527500,36700,36650,36750,36650,82
|
||
|
|
20241211,102200,832517900,36550,36650,36650,36550,390
|
||
|
|
20241211,102100,818247100,36700,36700,36700,36700,1
|
||
|
|
20241211,102000,818210400,36600,36700,36700,36600,500
|
||
|
|
20241211,101900,799891450,36700,36700,36700,36700,0
|
||
|
|
20241211,101800,799891450,36700,36700,36700,36700,56
|
||
|
|
20241211,101700,797836250,36800,36800,36800,36800,0
|
||
|
|
20241211,101600,797836250,36800,36750,36850,36750,38
|
||
|
|
20241211,101500,796439200,36650,36850,36850,36650,254
|
||
|
|
20241211,101400,787124200,36800,36800,36850,36800,155
|
||
|
|
20241211,101300,781420000,36850,36700,36850,36700,52
|
||
|
|
20241211,101200,779510050,36650,36600,36650,36600,211
|
||
|
|
20241211,101100,771781350,36600,36650,36650,36600,225
|
||
|
|
20241211,101000,763535200,36650,36650,36650,36650,0
|
||
|
|
20241211,100900,763535200,36650,36650,36650,36600,242
|
||
|
|
20241211,100800,754666050,36750,36750,36750,36700,212
|
||
|
|
20241211,100700,746884000,36750,36850,36850,36750,62
|
||
|
|
20241211,100600,744603750,36850,36850,36850,36850,19
|
||
|
|
20241211,100500,743903600,36850,36850,36850,36800,156
|
||
|
|
20241211,100400,738162550,36900,36850,36900,36850,37
|
||
|
|
20241211,100300,736797500,36850,36800,36850,36750,92
|
||
|
|
20241211,100200,733414250,36800,36750,36800,36750,140
|
||
|
|
20241211,100100,728268800,36750,36750,36750,36750,30
|
||
|
|
20241211,100000,727166300,36750,36750,36750,36750,130
|
||
|
|
20241211,095900,722388800,36800,36850,36900,36800,372
|
||
|
|
20241211,095800,708690200,36800,36800,36800,36800,100
|
||
|
|
20241211,095700,705010200,36750,36850,36850,36750,21
|
||
|
|
20241211,095600,704238350,36850,36800,36850,36800,58
|
||
|
|
20241211,095500,702103600,36850,36850,36850,36850,1
|
||
|
|
20241211,095400,702066750,36850,36850,36850,36850,14
|
||
|
|
20241211,095300,701550850,36950,36850,37000,36850,1039
|
||
|
|
20241211,095200,663263050,36850,37000,37000,36750,639
|
||
|
|
20241211,095100,639713900,37050,37100,37100,37050,163
|
||
|
|
20241211,095000,633669000,37200,37050,37200,37050,982
|
||
|
|
20241211,094900,597223300,37000,36850,37050,36850,674
|
||
|
|
20241211,094800,572319250,36850,36850,36950,36850,222
|
||
|
|
20241211,094700,564138450,36850,36900,36900,36850,286
|
||
|
|
20241211,094600,553598500,37000,36950,37000,36950,37
|
||
|
|
20241211,094500,552231300,36950,37050,37200,36950,226
|
||
|
|
20241211,094400,543858800,37150,37150,37200,37150,140
|
||
|
|
20241211,094300,538657750,37150,37200,37200,37150,202
|
||
|
|
20241211,094200,531145150,37250,37150,37350,37150,662
|
||
|
|
20241211,094100,506498850,37150,37050,37150,37050,360
|
||
|
|
20241211,094000,493141700,37100,37050,37100,37050,158
|
||
|
|
20241211,093900,487287300,37050,36950,37050,36950,435
|
||
|
|
20241211,093800,471204900,36950,36950,36950,36950,11
|
||
|
|
20241211,093700,470798450,36900,36900,36900,36800,346
|
||
|
|
20241211,093600,458043450,36850,36750,36850,36650,316
|
||
|
|
20241211,093500,446420100,36750,36600,36850,36600,172
|
||
|
|
20241211,093400,440112400,36600,36700,36700,36600,312
|
||
|
|
20241211,093300,428682400,36900,36600,36900,36550,256
|
||
|
|
20241211,093200,419307700,36600,36850,36850,36550,872
|
||
|
|
20241211,093100,387344350,36850,36800,36850,36800,74
|
||
|
|
20241211,093000,384621100,36800,36700,36900,36700,458
|
||
|
|
20241211,092900,367785500,36700,36750,37000,36700,313
|
||
|
|
20241211,092800,356258000,36700,36850,36850,36700,273
|
||
|
|
20241211,092700,346229300,36900,36900,36950,36900,131
|
||
|
|
20241211,092600,341394500,36950,36850,36950,36750,224
|
||
|
|
20241211,092500,333158500,36850,37000,37000,36850,417
|
||
|
|
20241211,092400,317755550,37050,37100,37100,37050,379
|
||
|
|
20241211,092300,303708000,37150,37200,37200,37150,185
|
||
|
|
20241211,092200,296828600,37100,37100,37100,37100,89
|
||
|
|
20241211,092100,293526700,37100,37250,37250,37050,180
|
||
|
|
20241211,092000,286848500,37250,37050,37250,37000,1901
|
||
|
|
20241211,091900,216205900,37100,37100,37150,37050,449
|
||
|
|
20241211,091800,199552350,37100,37000,37150,37000,1221
|
||
|
|
20241211,091700,154316650,37000,37000,37000,36950,488
|
||
|
|
20241211,091600,136271250,36950,36850,37000,36850,126
|
||
|
|
20241211,091500,131618050,36850,36700,36950,36700,446
|
||
|
|
20241211,091400,115220600,36700,36600,36700,36600,292
|
||
|
|
20241211,091300,104527800,36550,36600,36650,36550,98
|
||
|
|
20241211,091200,100942950,36600,36550,36600,36550,590
|
||
|
|
20241211,091100,79365050,36550,36500,36550,36450,139
|
||
|
|
20241211,091000,74290700,36600,36450,36600,36450,177
|
||
|
|
20241211,090900,67825450,36450,36350,36450,36350,133
|
||
|
|
20241211,090800,62984500,36350,36450,36550,36350,151
|
||
|
|
20241211,090700,57479550,36450,36200,36450,36200,29
|
||
|
|
20241211,090600,56429000,36200,36150,36200,36100,64
|
||
|
|
20241211,090500,54115400,36000,36000,36050,36000,257
|
||
|
|
20241211,090400,44856200,36050,36050,36150,36050,208
|
||
|
|
20241211,090300,37350150,36050,36000,36050,35850,209
|
||
|
|
20241211,090200,29836950,35900,36050,36050,35900,62
|
||
|
|
20241211,090100,27610400,36050,35900,36050,35900,90
|
||
|
|
20241211,090000,24372650,35900,35700,35900,35650,682
|