689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241223,202600,2787913650,41950,41950,41950,41950,675
|
||
|
|
20241223,202500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,202400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,202300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,202200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,202100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,202000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,201900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,201800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,201700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,201600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,201500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,201400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,201300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,201200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,201100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,201000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,200900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,200800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,200700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,200600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,200500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,200400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,200300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,200200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,200100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,200000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,195900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,195800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,195700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,195600,2787913650,41950,41950,41950,41950,675
|
||
|
|
20241223,195500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,195400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,195300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,195200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,195100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,195000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,194900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,194800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,194700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,194600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,194500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,194400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,194300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,194200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,194100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,194000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,193900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,193800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,193700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,193600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,193500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,193400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,193300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,193200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,193100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,193000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,192900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,192800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,192700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,192600,2787913650,41950,41950,41950,41950,675
|
||
|
|
20241223,192500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,192400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,192300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,192200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,192100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,192000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,191900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,191800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,191700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,191600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,191500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,191400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,191300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,191200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,191100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,191000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,190900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,190800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,190700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,190600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,190500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,190400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,190300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,190200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,190100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,190000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,185900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,185800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,185700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,185600,2787913650,41950,41950,41950,41950,675
|
||
|
|
20241223,185500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,185400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,185300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,185200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,185100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,185000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,184900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,184800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,184700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,184600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,184500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,184400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,184300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,184200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,184100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,184000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,183900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,183800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,183700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,183600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,183500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,183400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,183300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,183200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,183100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,183000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,182900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,182800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,182700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,182600,2787913650,41950,41950,41950,41950,675
|
||
|
|
20241223,182500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,182400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,182300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,182200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,182100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,182000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,181900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,181800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,181700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,181600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,181500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,181400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,181300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,181200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,181100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,181000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,180900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,180800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,180700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,180600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,180500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,180400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,180300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,180200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,180100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,180000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,175900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,175800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,175700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,175600,2787913650,41950,41950,41950,41950,675
|
||
|
|
20241223,175500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,175400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,175300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,175200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,175100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,175000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,174900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,174800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,174700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,174600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,174500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,174400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,174300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,174200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,174100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,174000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,173900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,173800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,173700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,173600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,173500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,173400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,173300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,173200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,173100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,173000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,172900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,172800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,172700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,172600,2787913650,41950,41950,41950,41950,675
|
||
|
|
20241223,172500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,172400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,172300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,172200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,172100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,172000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,171900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,171800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,171700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,171600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,171500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,171400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,171300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,171200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,171100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,171000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,170900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,170800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,170700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,170600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,170500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,170400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,170300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,170200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,170100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,170000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,165900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,165800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,165700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,165600,2787913650,41950,41950,41950,41950,675
|
||
|
|
20241223,165500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,165400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,165300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,165200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,165100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,165000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,164900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,164800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,164700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,164600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,164500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,164400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,164300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,164200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,164100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,164000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,163900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,163800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,163700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,163600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,163500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,163400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,163300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,163200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,163100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,163000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,162900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,162800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,162700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,162600,2787913650,41950,41950,41950,41950,675
|
||
|
|
20241223,162500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,162400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,162300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,162200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,162100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,162000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,161900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,161800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,161700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,161600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,161500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,161400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,161300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,161200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,161100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,161000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,160900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,160800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,160700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,160600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,160500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,160400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,160300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,160200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,160100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,160000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,155900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,155800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,155700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,155600,2787913650,41950,41950,41950,41950,675
|
||
|
|
20241223,155500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,155400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,155300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,155200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,155100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,155000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,154900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,154800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,154700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,154600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,154500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,154400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,154300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,154200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,154100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,154000,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,153900,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,153800,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,153700,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,153600,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,153500,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,153400,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,153300,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,153200,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,153100,2787913650,41950,41950,41950,41950,0
|
||
|
|
20241223,153000,2787913650,41950,41950,41950,41950,675
|
||
|
|
20241223,152900,2759597400,42000,42000,42000,42000,0
|
||
|
|
20241223,152800,2759597400,42000,42000,42000,42000,0
|
||
|
|
20241223,152700,2759597400,42000,42000,42000,42000,0
|
||
|
|
20241223,152600,2759597400,42000,42000,42000,42000,0
|
||
|
|
20241223,152500,2759597400,42000,42000,42000,42000,0
|
||
|
|
20241223,152400,2759597400,42000,42000,42000,42000,0
|
||
|
|
20241223,152300,2759597400,42000,42000,42000,42000,0
|
||
|
|
20241223,152200,2759597400,42000,42000,42000,42000,0
|
||
|
|
20241223,152100,2759597400,42000,42000,42000,42000,0
|
||
|
|
20241223,152000,2759597400,42000,42000,42000,42000,0
|
||
|
|
20241223,151900,2759597400,42000,41950,42000,41950,198
|
||
|
|
20241223,151800,2751282050,42000,42000,42000,42000,38
|
||
|
|
20241223,151700,2749686050,42000,41800,42000,41800,236
|
||
|
|
20241223,151600,2739787200,41800,41900,41950,41800,122
|
||
|
|
20241223,151500,2734681950,41950,42000,42000,41950,130
|
||
|
|
20241223,151400,2729227300,41950,41850,41950,41850,236
|
||
|
|
20241223,151300,2719331200,41950,41750,41950,41750,78
|
||
|
|
20241223,151200,2716071600,41800,41850,41900,41750,251
|
||
|
|
20241223,151100,2705566700,41900,41750,41950,41750,268
|
||
|
|
20241223,151000,2694351750,41550,41850,41950,41550,1680
|
||
|
|
20241223,150900,2624176800,41850,41950,41950,41850,82
|
||
|
|
20241223,150800,2620738800,41950,41950,41950,41850,77
|
||
|
|
20241223,150700,2617512050,41950,41900,42100,41900,66
|
||
|
|
20241223,150600,2614743300,42000,41900,42000,41900,158
|
||
|
|
20241223,150500,2608108250,41900,41900,41950,41850,106
|
||
|
|
20241223,150400,2603666700,41900,41900,41900,41850,228
|
||
|
|
20241223,150300,2594119950,41850,42000,42050,41850,510
|
||
|
|
20241223,150200,2572730900,42000,42050,42050,42000,115
|
||
|
|
20241223,150100,2567897700,42100,42050,42100,42050,58
|
||
|
|
20241223,150000,2565458000,42050,42100,42150,42050,177
|
||
|
|
20241223,145900,2558007350,42050,42150,42150,42050,92
|
||
|
|
20241223,145800,2554136600,42150,42100,42150,42050,81
|
||
|
|
20241223,145700,2550728450,42150,42100,42150,42100,118
|
||
|
|
20241223,145600,2545760250,42050,42100,42100,42050,200
|
||
|
|
20241223,145500,2537348650,42100,42100,42150,42100,88
|
||
|
|
20241223,145400,2533642850,42100,42150,42150,42050,136
|
||
|
|
20241223,145300,2527915450,42150,42200,42200,42150,535
|
||
|
|
20241223,145200,2505349600,42250,42250,42250,42250,27
|
||
|
|
20241223,145100,2504208850,42250,42300,42300,42250,48
|
||
|
|
20241223,145000,2502180400,42300,42300,42300,42300,32
|
||
|
|
20241223,144900,2500826800,42250,42350,42350,42250,120
|
||
|
|
20241223,144800,2495752900,42300,42350,42350,42300,24
|
||
|
|
20241223,144700,2494736750,42400,42400,42400,42400,44
|
||
|
|
20241223,144600,2492871150,42400,42450,42450,42400,358
|
||
|
|
20241223,144500,2477690800,42450,42450,42450,42400,68
|
||
|
|
20241223,144400,2474806200,42450,42450,42450,42400,113
|
||
|
|
20241223,144300,2470013300,42400,42400,42450,42400,210
|
||
|
|
20241223,144200,2461107500,42400,42400,42400,42350,56
|
||
|
|
20241223,144100,2458735100,42350,42400,42400,42350,70
|
||
|
|
20241223,144000,2455770150,42400,42400,42400,42350,54
|
||
|
|
20241223,143900,2453482550,42400,42400,42450,42400,81
|
||
|
|
20241223,143800,2450047350,42400,42500,42500,42400,71
|
||
|
|
20241223,143700,2447033850,42500,42450,42500,42450,47
|
||
|
|
20241223,143600,2445038300,42500,42450,42500,42450,46
|
||
|
|
20241223,143500,2443085300,42450,42500,42500,42450,138
|
||
|
|
20241223,143400,2437226000,42500,42500,42500,42450,19
|
||
|
|
20241223,143300,2436418550,42500,42450,42500,42450,33
|
||
|
|
20241223,143200,2435016850,42500,42500,42500,42500,36
|
||
|
|
20241223,143100,2433486850,42500,42500,42500,42450,40
|
||
|
|
20241223,143000,2431787500,42500,42500,42500,42500,18
|
||
|
|
20241223,142900,2431022500,42500,42500,42500,42500,17
|
||
|
|
20241223,142800,2430300000,42500,42500,42500,42500,107
|
||
|
|
20241223,142700,2425752500,42550,42600,42600,42500,147
|
||
|
|
20241223,142600,2419497450,42600,42600,42600,42550,180
|
||
|
|
20241223,142500,2411829950,42600,42600,42600,42600,22
|
||
|
|
20241223,142400,2410892750,42550,42550,42550,42550,393
|
||
|
|
20241223,142300,2394170600,42550,42500,42550,42500,28
|
||
|
|
20241223,142200,2392979800,42500,42550,42550,42500,43
|
||
|
|
20241223,142100,2391151050,42550,42550,42550,42550,36
|
||
|
|
20241223,142000,2389619250,42550,42550,42550,42500,35
|
||
|
|
20241223,141900,2388130800,42550,42550,42550,42500,27
|
||
|
|
20241223,141800,2386982050,42550,42500,42550,42500,25
|
||
|
|
20241223,141700,2385919300,42500,42450,42550,42450,2012
|
||
|
|
20241223,141600,2300357200,42450,42450,42450,42450,22
|
||
|
|
20241223,141500,2299423300,42450,42450,42450,42450,16
|
||
|
|
20241223,141400,2298744100,42400,42450,42450,42400,40
|
||
|
|
20241223,141300,2297046150,42450,42400,42450,42400,42
|
||
|
|
20241223,141200,2295263600,42450,42450,42450,42450,19
|
||
|
|
20241223,141100,2294457050,42450,42300,42450,42300,753
|
||
|
|
20241223,141000,2262578500,42300,42250,42300,42250,10
|
||
|
|
20241223,140900,2262155550,42300,42300,42300,42250,58
|
||
|
|
20241223,140800,2259704350,42300,42350,42350,42300,54
|
||
|
|
20241223,140700,2257419900,42300,42350,42350,42300,193
|
||
|
|
20241223,140600,2249255750,42350,42350,42350,42350,59
|
||
|
|
20241223,140500,2246757100,42350,42350,42350,42350,16
|
||
|
|
20241223,140400,2246079500,42350,42350,42350,42350,21
|
||
|
|
20241223,140300,2245190150,42300,42300,42300,42300,0
|
||
|
|
20241223,140200,2245190150,42300,42350,42350,42300,22
|
||
|
|
20241223,140100,2244258750,42350,42300,42350,42300,70
|
||
|
|
20241223,140000,2241296500,42300,42350,42350,42300,33
|
||
|
|
20241223,135900,2239899000,42350,42300,42350,42300,21
|
||
|
|
20241223,135800,2239010050,42300,42300,42300,42300,127
|
||
|
|
20241223,135700,2233637950,42350,42350,42350,42350,13
|
||
|
|
20241223,135600,2233087400,42350,42350,42350,42300,102
|
||
|
|
20241223,135500,2228768700,42350,42350,42350,42350,20
|
||
|
|
20241223,135400,2227921700,42350,42350,42350,42350,13
|
||
|
|
20241223,135300,2227371150,42350,42350,42350,42350,7
|
||
|
|
20241223,135200,2227074700,42350,42350,42350,42350,8
|
||
|
|
20241223,135100,2226735900,42350,42350,42350,42350,15
|
||
|
|
20241223,135000,2226100650,42300,42400,42400,42300,1119
|
||
|
|
20241223,134900,2178751900,42350,42400,42400,42350,9
|
||
|
|
20241223,134800,2178370350,42400,42400,42400,42400,313
|
||
|
|
20241223,134700,2165099150,42450,42500,42500,42450,39
|
||
|
|
20241223,134600,2163443200,42500,42500,42500,42500,9
|
||
|
|
20241223,134500,2163060700,42450,42500,42500,42450,179
|
||
|
|
20241223,134400,2155462100,42500,42550,42550,42500,20
|
||
|
|
20241223,134300,2154611700,42550,42550,42550,42550,6
|
||
|
|
20241223,134200,2154356400,42550,42500,42550,42500,43
|
||
|
|
20241223,134100,2152528450,42550,42550,42550,42550,15
|
||
|
|
20241223,134000,2151890200,42500,42500,42550,42500,66
|
||
|
|
20241223,133900,2149084550,42500,42550,42550,42500,22
|
||
|
|
20241223,133800,2148149150,42550,42550,42550,42550,7
|
||
|
|
20241223,133700,2147851300,42550,42550,42550,42550,9
|
||
|
|
20241223,133600,2147468350,42500,42500,42550,42500,494
|
||
|
|
20241223,133500,2126464600,42500,42500,42500,42500,27
|
||
|
|
20241223,133400,2125317100,42500,42500,42500,42500,35
|
||
|
|
20241223,133300,2123829600,42500,42450,42500,42450,381
|
||
|
|
20241223,133200,2107655200,42450,42450,42450,42450,9
|
||
|
|
20241223,133100,2107273150,42450,42450,42450,42450,23
|
||
|
|
20241223,133000,2106296800,42450,42450,42450,42450,14
|
||
|
|
20241223,132900,2105702500,42450,42450,42450,42450,16
|
||
|
|
20241223,132800,2105023300,42400,42400,42400,42400,6
|
||
|
|
20241223,132700,2104768900,42450,42400,42450,42400,17
|
||
|
|
20241223,132600,2104047300,42450,42450,42450,42450,15
|
||
|
|
20241223,132500,2103410550,42450,42400,42450,42400,90
|
||
|
|
20241223,132400,2099594150,42400,42400,42400,42350,75
|
||
|
|
20241223,132300,2096414200,42400,42400,42400,42400,7
|
||
|
|
20241223,132200,2096117400,42400,42400,42400,42400,13
|
||
|
|
20241223,132100,2095566200,42400,42400,42400,42400,8
|
||
|
|
20241223,132000,2095227000,42350,42400,42400,42350,36
|
||
|
|
20241223,131900,2093701750,42400,42400,42400,42400,15
|
||
|
|
20241223,131800,2093065750,42350,42400,42400,42350,56
|
||
|
|
20241223,131700,2090694100,42400,42350,42400,42350,118
|
||
|
|
20241223,131600,2085695900,42350,42350,42350,42350,1
|
||
|
|
20241223,131500,2085653550,42350,42350,42350,42350,10
|
||
|
|
20241223,131400,2085230050,42350,42400,42400,42350,2
|
||
|
|
20241223,131300,2085145300,42350,42350,42350,42350,0
|
||
|
|
20241223,131200,2085145300,42350,42400,42400,42350,11
|
||
|
|
20241223,131100,2084679000,42400,42400,42400,42400,0
|
||
|
|
20241223,131000,2084679000,42400,42400,42400,42400,299
|
||
|
|
20241223,130900,2072001400,42400,42400,42400,42400,0
|
||
|
|
20241223,130800,2072001400,42400,42400,42400,42400,11
|
||
|
|
20241223,130700,2071535000,42400,42450,42450,42400,422
|
||
|
|
20241223,130600,2053621150,42550,42550,42550,42550,3
|
||
|
|
20241223,130500,2053493500,42450,42450,42450,42450,2
|
||
|
|
20241223,130400,2053408600,42450,42500,42500,42450,380
|
||
|
|
20241223,130300,2037267700,42500,42500,42500,42500,2
|
||
|
|
20241223,130200,2037182700,42500,42500,42500,42500,1
|
||
|
|
20241223,130100,2037140200,42500,42550,42600,42500,93
|
||
|
|
20241223,130000,2033183150,42500,42500,42500,42500,2
|
||
|
|
20241223,125900,2033098150,42550,42550,42550,42550,109
|
||
|
|
20241223,125800,2028460200,42550,42500,42550,42500,253
|
||
|
|
20241223,125700,2017707200,42450,42450,42450,42450,0
|
||
|
|
20241223,125600,2017707200,42450,42450,42450,42450,10
|
||
|
|
20241223,125500,2017282700,42450,42450,42450,42450,0
|
||
|
|
20241223,125400,2017282700,42450,42450,42450,42450,1
|
||
|
|
20241223,125300,2017240250,42450,42500,42500,42450,2
|
||
|
|
20241223,125200,2017155300,42450,42450,42450,42450,83
|
||
|
|
20241223,125100,2013631950,42450,42450,42450,42450,127
|
||
|
|
20241223,125000,2008240800,42500,42500,42500,42500,0
|
||
|
|
20241223,124900,2008240800,42500,42500,42500,42450,26
|
||
|
|
20241223,124800,2007136300,42500,42500,42500,42500,0
|
||
|
|
20241223,124700,2007136300,42500,42500,42500,42500,0
|
||
|
|
20241223,124600,2007136300,42500,42500,42500,42500,5
|
||
|
|
20241223,124500,2006923800,42500,42500,42500,42500,0
|
||
|
|
20241223,124400,2006923800,42500,42500,42500,42500,25
|
||
|
|
20241223,124300,2005861300,42500,42550,42550,42500,5
|
||
|
|
20241223,124200,2005648750,42550,42500,42550,42500,256
|
||
|
|
20241223,124100,1994766350,42450,42450,42450,42450,166
|
||
|
|
20241223,124000,1987719650,42400,42400,42400,42400,2
|
||
|
|
20241223,123900,1987634850,42400,42400,42400,42400,0
|
||
|
|
20241223,123800,1987634850,42400,42400,42400,42400,14
|
||
|
|
20241223,123700,1987041250,42400,42400,42400,42400,10
|
||
|
|
20241223,123600,1986617250,42400,42400,42400,42400,0
|
||
|
|
20241223,123500,1986617250,42400,42400,42400,42400,10
|
||
|
|
20241223,123400,1986193250,42400,42400,42400,42400,1
|
||
|
|
20241223,123300,1986150850,42400,42400,42400,42400,10
|
||
|
|
20241223,123200,1985726850,42400,42400,42400,42400,100
|
||
|
|
20241223,123100,1981486850,42400,42350,42400,42350,48
|
||
|
|
20241223,123000,1979453900,42350,42350,42400,42350,23
|
||
|
|
20241223,122900,1978479800,42400,42400,42400,42400,52
|
||
|
|
20241223,122800,1976275000,42400,42400,42400,42400,0
|
||
|
|
20241223,122700,1976275000,42400,42400,42400,42350,316
|
||
|
|
20241223,122600,1962886250,42450,42450,42450,42450,57
|
||
|
|
20241223,122500,1960466600,42450,42450,42450,42450,0
|
||
|
|
20241223,122400,1960466600,42450,42450,42450,42450,0
|
||
|
|
20241223,122300,1960466600,42450,42450,42450,42450,0
|
||
|
|
20241223,122200,1960466600,42450,42400,42450,42400,223
|
||
|
|
20241223,122100,1951000400,42400,42400,42400,42400,66
|
||
|
|
20241223,122000,1948202000,42400,42450,42450,42400,3
|
||
|
|
20241223,121900,1948074750,42450,42450,42450,42450,1
|
||
|
|
20241223,121800,1948032300,42400,42400,42400,42400,0
|
||
|
|
20241223,121700,1948032300,42400,42450,42450,42400,322
|
||
|
|
20241223,121600,1934368400,42450,42450,42450,42450,29
|
||
|
|
20241223,121500,1933137350,42500,42500,42500,42500,0
|
||
|
|
20241223,121400,1933137350,42500,42500,42500,42500,0
|
||
|
|
20241223,121300,1933137350,42500,42450,42500,42450,62
|
||
|
|
20241223,121200,1930504700,42450,42450,42450,42450,42
|
||
|
|
20241223,121100,1928721800,42450,42450,42450,42450,0
|
||
|
|
20241223,121000,1928721800,42450,42450,42450,42450,4
|
||
|
|
20241223,120900,1928552000,42450,42450,42450,42450,141
|
||
|
|
20241223,120800,1922566550,42350,42350,42350,42350,0
|
||
|
|
20241223,120700,1922566550,42350,42500,42500,42350,133
|
||
|
|
20241223,120600,1916933250,42500,42500,42500,42500,1
|
||
|
|
20241223,120500,1916890750,42450,42300,42450,42300,667
|
||
|
|
20241223,120400,1888640000,42300,42300,42300,42300,0
|
||
|
|
20241223,120300,1888640000,42300,42300,42300,42300,0
|
||
|
|
20241223,120200,1888640000,42300,42350,42350,42300,42
|
||
|
|
20241223,120100,1886862400,42350,42350,42350,42350,39
|
||
|
|
20241223,120000,1885210750,42350,42350,42350,42350,49
|
||
|
|
20241223,115900,1883135600,42350,42400,42400,42350,58
|
||
|
|
20241223,115800,1880676450,42400,42400,42400,42400,0
|
||
|
|
20241223,115700,1880676450,42400,42400,42400,42400,0
|
||
|
|
20241223,115600,1880676450,42400,42400,42450,42400,21
|
||
|
|
20241223,115500,1879786000,42450,42400,42450,42400,2
|
||
|
|
20241223,115400,1879701150,42400,42400,42400,42400,32
|
||
|
|
20241223,115300,1878344350,42350,42300,42350,42300,820
|
||
|
|
20241223,115200,1843635350,42250,42250,42250,42250,2
|
||
|
|
20241223,115100,1843550850,42250,42250,42250,42250,50
|
||
|
|
20241223,115000,1841438350,42250,42250,42250,42250,14
|
||
|
|
20241223,114900,1840846850,42250,42300,42300,42250,41
|
||
|
|
20241223,114800,1839112600,42300,42300,42300,42300,31
|
||
|
|
20241223,114700,1837801300,42300,42300,42300,42300,200
|
||
|
|
20241223,114600,1829341300,42250,42250,42250,42250,214
|
||
|
|
20241223,114500,1820299800,42250,42250,42300,42250,67
|
||
|
|
20241223,114400,1817466000,42250,42250,42250,42250,21
|
||
|
|
20241223,114300,1816578750,42300,42300,42300,42300,395
|
||
|
|
20241223,114200,1799870250,42300,42300,42300,42300,4
|
||
|
|
20241223,114100,1799701050,42300,42400,42400,42300,140
|
||
|
|
20241223,114000,1793775550,42400,42400,42400,42400,32
|
||
|
|
20241223,113900,1792418750,42400,42350,42400,42350,3
|
||
|
|
20241223,113800,1792291600,42400,42350,42400,42350,12
|
||
|
|
20241223,113700,1791783350,42350,42350,42350,42350,0
|
||
|
|
20241223,113600,1791783350,42350,42350,42350,42350,0
|
||
|
|
20241223,113500,1791783350,42350,42350,42350,42350,3
|
||
|
|
20241223,113400,1791656300,42350,42300,42350,42300,48
|
||
|
|
20241223,113300,1789625850,42350,42400,42400,42350,394
|
||
|
|
20241223,113200,1772925250,42450,42450,42500,42450,295
|
||
|
|
20241223,113100,1760397500,42450,42400,42450,42400,66
|
||
|
|
20241223,113000,1757595950,42400,42450,42500,42400,64
|
||
|
|
20241223,112900,1754880400,42450,42500,42500,42450,56
|
||
|
|
20241223,112800,1752502900,42550,42600,42600,42550,282
|
||
|
|
20241223,112700,1740503600,42550,42400,42650,42400,1275
|
||
|
|
20241223,112600,1686284050,42400,42400,42400,42400,23
|
||
|
|
20241223,112500,1685308850,42400,42450,42450,42400,31
|
||
|
|
20241223,112400,1683993450,42450,42450,42450,42400,48
|
||
|
|
20241223,112300,1681957500,42450,42450,42450,42400,21
|
||
|
|
20241223,112200,1681066150,42450,42450,42450,42450,10
|
||
|
|
20241223,112100,1680641650,42450,42450,42450,42450,92
|
||
|
|
20241223,112000,1676736250,42400,42400,42400,42400,16
|
||
|
|
20241223,111900,1676057850,42400,42300,42400,42250,169
|
||
|
|
20241223,111800,1668908900,42300,42350,42350,42300,42
|
||
|
|
20241223,111700,1667131800,42350,42250,42350,42250,18
|
||
|
|
20241223,111600,1666370200,42350,42350,42350,42300,33
|
||
|
|
20241223,111500,1664973750,42350,42400,42400,42350,86
|
||
|
|
20241223,111400,1661331350,42400,42400,42400,42350,99
|
||
|
|
20241223,111300,1657138250,42400,42400,42400,42400,14
|
||
|
|
20241223,111200,1656544650,42400,42400,42400,42400,13
|
||
|
|
20241223,111100,1655993450,42400,42400,42450,42400,61
|
||
|
|
20241223,111000,1653406700,42400,42200,42400,42200,222
|
||
|
|
20241223,110900,1644015350,42200,42300,42300,42200,96
|
||
|
|
20241223,110800,1639963200,42200,42100,42250,42100,446
|
||
|
|
20241223,110700,1621141100,42100,42100,42150,42050,561
|
||
|
|
20241223,110600,1597546700,42200,42250,42250,42200,130
|
||
|
|
20241223,110500,1592056650,42250,42300,42300,42200,106
|
||
|
|
20241223,110400,1587575300,42300,42300,42300,42300,82
|
||
|
|
20241223,110300,1584106700,42300,42350,42350,42200,45
|
||
|
|
20241223,110200,1582204500,42350,42350,42350,42350,80
|
||
|
|
20241223,110100,1578816500,42300,42400,42400,42300,19
|
||
|
|
20241223,110000,1578012250,42450,42450,42500,42300,745
|
||
|
|
20241223,105900,1546390350,42350,42450,42450,42350,19
|
||
|
|
20241223,105800,1545585200,42350,42350,42400,42300,460
|
||
|
|
20241223,105700,1526084650,42300,42250,42350,42200,720
|
||
|
|
20241223,105600,1495636550,42200,42000,42250,42000,2553
|
||
|
|
20241223,105500,1388004650,42050,42000,42050,42000,312
|
||
|
|
20241223,105400,1374900200,42000,42050,42050,42000,64
|
||
|
|
20241223,105300,1372211700,42000,42050,42050,42000,16
|
||
|
|
20241223,105200,1371539150,42050,42000,42050,42000,94
|
||
|
|
20241223,105100,1367590950,42050,41950,42050,41950,865
|
||
|
|
20241223,105000,1331278400,42000,42000,42000,41950,165
|
||
|
|
20241223,104900,1324356150,42000,42000,42050,42000,21
|
||
|
|
20241223,104800,1323473800,41950,42050,42050,41950,87
|
||
|
|
20241223,104700,1319821900,42000,42000,42050,41950,82
|
||
|
|
20241223,104600,1316377550,41950,41950,42000,41950,521
|
||
|
|
20241223,104500,1294498200,41950,41950,41950,41900,12
|
||
|
|
20241223,104400,1293994850,41950,41850,42000,41850,1204
|
||
|
|
20241223,104300,1243526500,41850,41850,41850,41800,100
|
||
|
|
20241223,104200,1239343000,41850,41850,41850,41850,38
|
||
|
|
20241223,104100,1237752700,41850,41800,41850,41800,407
|
||
|
|
20241223,104000,1220735200,41750,41700,41800,41700,146
|
||
|
|
20241223,103900,1214640300,41700,41650,41700,41650,316
|
||
|
|
20241223,103800,1201477050,41650,41600,41650,41600,55
|
||
|
|
20241223,103700,1199188250,41600,41450,41650,41450,282
|
||
|
|
20241223,103600,1187456450,41450,41500,41500,41450,85
|
||
|
|
20241223,103500,1183930950,41500,41500,41550,41500,94
|
||
|
|
20241223,103400,1180027700,41550,41550,41550,41550,7
|
||
|
|
20241223,103300,1179736850,41550,41550,41550,41550,0
|
||
|
|
20241223,103200,1179736850,41550,41600,41600,41450,547
|
||
|
|
20241223,103100,1157038100,41650,41300,41700,41300,513
|
||
|
|
20241223,103000,1135653050,41650,41750,41900,40050,4022
|
||
|
|
20241223,102900,969640700,41800,41800,41800,41800,24
|
||
|
|
20241223,102800,968637500,41800,41750,41800,41750,74
|
||
|
|
20241223,102700,965547650,41800,41700,41800,41700,70
|
||
|
|
20241223,102600,962623900,41800,41800,41800,41800,71
|
||
|
|
20241223,102500,959656100,41850,41750,41850,41750,119
|
||
|
|
20241223,102400,954683100,41800,41800,41800,41750,100
|
||
|
|
20241223,102300,950507550,41850,41900,42000,41800,1059
|
||
|
|
20241223,102200,906088750,41950,41750,41950,41750,1454
|
||
|
|
20241223,102100,845241650,41750,41600,41750,41600,78
|
||
|
|
20241223,102000,841989300,41600,41650,41650,41600,256
|
||
|
|
20241223,101900,831330550,41750,41650,41750,41650,83
|
||
|
|
20241223,101800,827865400,41800,41650,41800,41500,1662
|
||
|
|
20241223,101700,758633300,41650,41600,41650,41550,108
|
||
|
|
20241223,101600,754141150,41550,41550,41550,41550,56
|
||
|
|
20241223,101500,751814350,41700,41700,41750,41600,633
|
||
|
|
20241223,101400,725420550,41700,41550,41750,41550,355
|
||
|
|
20241223,101300,710625450,41450,41700,41700,41450,703
|
||
|
|
20241223,101200,681449250,41750,41650,41800,41600,379
|
||
|
|
20241223,101100,665630450,41700,41500,41700,41500,321
|
||
|
|
20241223,101000,652280350,41550,41450,41800,41400,1838
|
||
|
|
20241223,100900,575733900,41450,41300,41450,41300,205
|
||
|
|
20241223,100800,567257200,41250,41000,41250,41000,3171
|
||
|
|
20241223,100700,436725850,41000,41000,41000,40950,61
|
||
|
|
20241223,100600,434225250,41000,40900,41000,40900,73
|
||
|
|
20241223,100500,431237500,40900,40950,40950,40900,54
|
||
|
|
20241223,100400,429026700,41000,40900,41000,40900,363
|
||
|
|
20241223,100300,414158250,40900,40900,40900,40900,30
|
||
|
|
20241223,100200,412931250,40850,40800,40900,40800,8
|
||
|
|
20241223,100100,412604450,40800,40700,40900,40700,166
|
||
|
|
20241223,100000,405831950,40700,40750,40750,40550,31
|
||
|
|
20241223,095900,404570450,40550,40500,40550,40500,190
|
||
|
|
20241223,095800,396867100,40500,40450,40500,40450,27
|
||
|
|
20241223,095700,395774100,40500,40550,40550,40500,26
|
||
|
|
20241223,095600,394721050,40400,40600,40600,40350,320
|
||
|
|
20241223,095500,381793150,40650,40700,40700,40650,425
|
||
|
|
20241223,095400,364512250,40700,40750,40750,40700,8
|
||
|
|
20241223,095300,364186600,40700,40750,40750,40700,2
|
||
|
|
20241223,095200,364105150,40750,40750,40750,40750,58
|
||
|
|
20241223,095100,361741650,40750,40750,40750,40750,15
|
||
|
|
20241223,095000,361130400,40750,40700,40750,40700,304
|
||
|
|
20241223,094900,348757550,40650,40650,40650,40550,180
|
||
|
|
20241223,094800,341441050,40600,40600,40600,40600,11
|
||
|
|
20241223,094700,340994450,40600,40550,40600,40550,3
|
||
|
|
20241223,094600,340872750,40550,40550,40550,40550,51
|
||
|
|
20241223,094500,338804700,40450,40400,40650,40400,19
|
||
|
|
20241223,094400,338035300,40350,40350,40350,40350,7
|
||
|
|
20241223,094300,337752850,40300,40300,40300,40300,0
|
||
|
|
20241223,094200,337752850,40300,40250,40300,40250,32
|
||
|
|
20241223,094100,336463550,40250,40250,40300,40250,42
|
||
|
|
20241223,094000,334771900,40250,40250,40250,40050,294
|
||
|
|
20241223,093900,322956350,40250,40250,40250,40250,182
|
||
|
|
20241223,093800,315630850,40250,40300,40350,40250,229
|
||
|
|
20241223,093700,306401150,40300,40200,40300,40200,88
|
||
|
|
20241223,093600,302861250,40100,40100,40150,40050,75
|
||
|
|
20241223,093500,299852600,40100,40150,40150,40100,37
|
||
|
|
20241223,093400,298367850,40150,40150,40150,40150,92
|
||
|
|
20241223,093300,294674050,40050,40000,40050,39950,189
|
||
|
|
20241223,093200,287108500,40000,40000,40050,40000,69
|
||
|
|
20241223,093100,284346650,40000,40050,40050,40000,56
|
||
|
|
20241223,093000,282104700,39950,39900,39950,39850,113
|
||
|
|
20241223,092900,277594900,39850,39900,39950,39800,286
|
||
|
|
20241223,092800,266186050,39900,40100,40100,39900,504
|
||
|
|
20241223,092700,245997050,40100,40150,40150,40100,68
|
||
|
|
20241223,092600,243268450,40150,40150,40150,40150,29
|
||
|
|
20241223,092500,242104100,40150,40150,40200,40100,145
|
||
|
|
20241223,092400,236283000,40150,40250,40250,40150,98
|
||
|
|
20241223,092300,232344000,40300,40300,40300,40300,76
|
||
|
|
20241223,092200,229281200,40350,40200,40350,40150,189
|
||
|
|
20241223,092100,221680200,40200,40200,40200,40200,55
|
||
|
|
20241223,092000,219469200,40300,40350,40350,40300,52
|
||
|
|
20241223,091900,217373100,40350,40450,40450,40350,333
|
||
|
|
20241223,091800,203920650,40450,40500,40500,40400,69
|
||
|
|
20241223,091700,201128200,40550,40450,40550,40450,265
|
||
|
|
20241223,091600,190395800,40500,40600,40600,40400,362
|
||
|
|
20241223,091500,175738450,40600,40700,40700,40600,265
|
||
|
|
20241223,091400,164963550,40700,40700,40700,40700,16
|
||
|
|
20241223,091300,164312350,40700,40800,40850,40700,113
|
||
|
|
20241223,091200,159708200,40750,40750,40800,40700,450
|
||
|
|
20241223,091100,141367600,40750,40600,40800,40550,843
|
||
|
|
20241223,091000,107053250,40600,40650,40700,40600,170
|
||
|
|
20241223,090900,100147850,40600,40600,40700,40600,555
|
||
|
|
20241223,090800,77569550,40650,40550,40700,40550,35
|
||
|
|
20241223,090700,76145500,40500,40600,40600,40500,45
|
||
|
|
20241223,090600,74318800,40500,40350,40500,40350,34
|
||
|
|
20241223,090500,72943600,40500,40350,40500,40350,150
|
||
|
|
20241223,090400,66875700,40350,40550,40550,40350,261
|
||
|
|
20241223,090300,56299600,40600,40600,40700,40600,273
|
||
|
|
20241223,090200,45197700,40550,40500,40550,40500,220
|
||
|
|
20241223,090100,36287000,40500,40600,40750,40500,525
|
||
|
|
20241223,090000,14942550,40500,40450,40550,40450,369
|