778 lines
41 KiB
CSV
778 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,215500,7747083100,46450,46450,46450,46450,3459
|
|
20241224,215400,7747083100,46450,46450,46450,46450,0
|
|
20241224,215300,7747083100,46450,46450,46450,46450,0
|
|
20241224,215200,7747083100,46450,46450,46450,46450,0
|
|
20241224,215100,7747083100,46450,46450,46450,46450,0
|
|
20241224,215000,7747083100,46450,46450,46450,46450,0
|
|
20241224,214900,7747083100,46450,46450,46450,46450,0
|
|
20241224,214800,7747083100,46450,46450,46450,46450,0
|
|
20241224,214700,7747083100,46450,46450,46450,46450,0
|
|
20241224,214600,7747083100,46450,46450,46450,46450,0
|
|
20241224,214500,7747083100,46450,46450,46450,46450,0
|
|
20241224,214400,7747083100,46450,46450,46450,46450,0
|
|
20241224,214300,7747083100,46450,46450,46450,46450,0
|
|
20241224,214200,7747083100,46450,46450,46450,46450,0
|
|
20241224,214100,7747083100,46450,46450,46450,46450,0
|
|
20241224,214000,7747083100,46450,46450,46450,46450,0
|
|
20241224,213900,7747083100,46450,46450,46450,46450,0
|
|
20241224,213800,7747083100,46450,46450,46450,46450,0
|
|
20241224,213700,7747083100,46450,46450,46450,46450,0
|
|
20241224,213600,7747083100,46450,46450,46450,46450,0
|
|
20241224,213500,7747083100,46450,46450,46450,46450,0
|
|
20241224,213400,7747083100,46450,46450,46450,46450,0
|
|
20241224,213300,7747083100,46450,46450,46450,46450,0
|
|
20241224,213200,7747083100,46450,46450,46450,46450,0
|
|
20241224,213100,7747083100,46450,46450,46450,46450,0
|
|
20241224,213000,7747083100,46450,46450,46450,46450,0
|
|
20241224,212900,7747083100,46450,46450,46450,46450,0
|
|
20241224,212800,7747083100,46450,46450,46450,46450,0
|
|
20241224,212700,7747083100,46450,46450,46450,46450,0
|
|
20241224,212600,7747083100,46450,46450,46450,46450,0
|
|
20241224,212500,7747083100,46450,46450,46450,46450,3459
|
|
20241224,212400,7747083100,46450,46450,46450,46450,0
|
|
20241224,212300,7747083100,46450,46450,46450,46450,0
|
|
20241224,212200,7747083100,46450,46450,46450,46450,0
|
|
20241224,212100,7747083100,46450,46450,46450,46450,0
|
|
20241224,212000,7747083100,46450,46450,46450,46450,0
|
|
20241224,211900,7747083100,46450,46450,46450,46450,0
|
|
20241224,211800,7747083100,46450,46450,46450,46450,0
|
|
20241224,211700,7747083100,46450,46450,46450,46450,0
|
|
20241224,211600,7747083100,46450,46450,46450,46450,0
|
|
20241224,211500,7747083100,46450,46450,46450,46450,0
|
|
20241224,211400,7747083100,46450,46450,46450,46450,0
|
|
20241224,211300,7747083100,46450,46450,46450,46450,0
|
|
20241224,211200,7747083100,46450,46450,46450,46450,0
|
|
20241224,211100,7747083100,46450,46450,46450,46450,0
|
|
20241224,211000,7747083100,46450,46450,46450,46450,0
|
|
20241224,210900,7747083100,46450,46450,46450,46450,0
|
|
20241224,210800,7747083100,46450,46450,46450,46450,0
|
|
20241224,210700,7747083100,46450,46450,46450,46450,0
|
|
20241224,210600,7747083100,46450,46450,46450,46450,0
|
|
20241224,210500,7747083100,46450,46450,46450,46450,0
|
|
20241224,210400,7747083100,46450,46450,46450,46450,0
|
|
20241224,210300,7747083100,46450,46450,46450,46450,0
|
|
20241224,210200,7747083100,46450,46450,46450,46450,0
|
|
20241224,210100,7747083100,46450,46450,46450,46450,0
|
|
20241224,210000,7747083100,46450,46450,46450,46450,0
|
|
20241224,205900,7747083100,46450,46450,46450,46450,0
|
|
20241224,205800,7747083100,46450,46450,46450,46450,0
|
|
20241224,205700,7747083100,46450,46450,46450,46450,0
|
|
20241224,205600,7747083100,46450,46450,46450,46450,0
|
|
20241224,205500,7747083100,46450,46450,46450,46450,3459
|
|
20241224,205400,7747083100,46450,46450,46450,46450,0
|
|
20241224,205300,7747083100,46450,46450,46450,46450,0
|
|
20241224,205200,7747083100,46450,46450,46450,46450,0
|
|
20241224,205100,7747083100,46450,46450,46450,46450,0
|
|
20241224,205000,7747083100,46450,46450,46450,46450,0
|
|
20241224,204900,7747083100,46450,46450,46450,46450,0
|
|
20241224,204800,7747083100,46450,46450,46450,46450,0
|
|
20241224,204700,7747083100,46450,46450,46450,46450,0
|
|
20241224,204600,7747083100,46450,46450,46450,46450,0
|
|
20241224,204500,7747083100,46450,46450,46450,46450,0
|
|
20241224,204400,7747083100,46450,46450,46450,46450,0
|
|
20241224,204300,7747083100,46450,46450,46450,46450,0
|
|
20241224,204200,7747083100,46450,46450,46450,46450,0
|
|
20241224,204100,7747083100,46450,46450,46450,46450,0
|
|
20241224,204000,7747083100,46450,46450,46450,46450,0
|
|
20241224,203900,7747083100,46450,46450,46450,46450,0
|
|
20241224,203800,7747083100,46450,46450,46450,46450,0
|
|
20241224,203700,7747083100,46450,46450,46450,46450,0
|
|
20241224,203600,7747083100,46450,46450,46450,46450,0
|
|
20241224,203500,7747083100,46450,46450,46450,46450,0
|
|
20241224,203400,7747083100,46450,46450,46450,46450,0
|
|
20241224,203300,7747083100,46450,46450,46450,46450,0
|
|
20241224,203200,7747083100,46450,46450,46450,46450,0
|
|
20241224,203100,7747083100,46450,46450,46450,46450,0
|
|
20241224,203000,7747083100,46450,46450,46450,46450,0
|
|
20241224,202900,7747083100,46450,46450,46450,46450,0
|
|
20241224,202800,7747083100,46450,46450,46450,46450,0
|
|
20241224,202700,7747083100,46450,46450,46450,46450,0
|
|
20241224,202600,7747083100,46450,46450,46450,46450,0
|
|
20241224,202500,7747083100,46450,46450,46450,46450,3459
|
|
20241224,202400,7747083100,46450,46450,46450,46450,0
|
|
20241224,202300,7747083100,46450,46450,46450,46450,0
|
|
20241224,202200,7747083100,46450,46450,46450,46450,0
|
|
20241224,202100,7747083100,46450,46450,46450,46450,0
|
|
20241224,202000,7747083100,46450,46450,46450,46450,0
|
|
20241224,201900,7747083100,46450,46450,46450,46450,0
|
|
20241224,201800,7747083100,46450,46450,46450,46450,0
|
|
20241224,201700,7747083100,46450,46450,46450,46450,0
|
|
20241224,201600,7747083100,46450,46450,46450,46450,0
|
|
20241224,201500,7747083100,46450,46450,46450,46450,0
|
|
20241224,201400,7747083100,46450,46450,46450,46450,0
|
|
20241224,201300,7747083100,46450,46450,46450,46450,0
|
|
20241224,201200,7747083100,46450,46450,46450,46450,0
|
|
20241224,201100,7747083100,46450,46450,46450,46450,0
|
|
20241224,201000,7747083100,46450,46450,46450,46450,0
|
|
20241224,200900,7747083100,46450,46450,46450,46450,0
|
|
20241224,200800,7747083100,46450,46450,46450,46450,0
|
|
20241224,200700,7747083100,46450,46450,46450,46450,0
|
|
20241224,200600,7747083100,46450,46450,46450,46450,0
|
|
20241224,200500,7747083100,46450,46450,46450,46450,0
|
|
20241224,200400,7747083100,46450,46450,46450,46450,0
|
|
20241224,200300,7747083100,46450,46450,46450,46450,0
|
|
20241224,200200,7747083100,46450,46450,46450,46450,0
|
|
20241224,200100,7747083100,46450,46450,46450,46450,0
|
|
20241224,200000,7747083100,46450,46450,46450,46450,0
|
|
20241224,195900,7747083100,46450,46450,46450,46450,0
|
|
20241224,195800,7747083100,46450,46450,46450,46450,0
|
|
20241224,195700,7747083100,46450,46450,46450,46450,0
|
|
20241224,195600,7747083100,46450,46450,46450,46450,0
|
|
20241224,195500,7747083100,46450,46450,46450,46450,3459
|
|
20241224,195400,7747083100,46450,46450,46450,46450,0
|
|
20241224,195300,7747083100,46450,46450,46450,46450,0
|
|
20241224,195200,7747083100,46450,46450,46450,46450,0
|
|
20241224,195100,7747083100,46450,46450,46450,46450,0
|
|
20241224,195000,7747083100,46450,46450,46450,46450,0
|
|
20241224,194900,7747083100,46450,46450,46450,46450,0
|
|
20241224,194800,7747083100,46450,46450,46450,46450,0
|
|
20241224,194700,7747083100,46450,46450,46450,46450,0
|
|
20241224,194600,7747083100,46450,46450,46450,46450,0
|
|
20241224,194500,7747083100,46450,46450,46450,46450,0
|
|
20241224,194400,7747083100,46450,46450,46450,46450,0
|
|
20241224,194300,7747083100,46450,46450,46450,46450,0
|
|
20241224,194200,7747083100,46450,46450,46450,46450,0
|
|
20241224,194100,7747083100,46450,46450,46450,46450,0
|
|
20241224,194000,7747083100,46450,46450,46450,46450,0
|
|
20241224,193900,7747083100,46450,46450,46450,46450,0
|
|
20241224,193800,7747083100,46450,46450,46450,46450,0
|
|
20241224,193700,7747083100,46450,46450,46450,46450,0
|
|
20241224,193600,7747083100,46450,46450,46450,46450,0
|
|
20241224,193500,7747083100,46450,46450,46450,46450,0
|
|
20241224,193400,7747083100,46450,46450,46450,46450,0
|
|
20241224,193300,7747083100,46450,46450,46450,46450,0
|
|
20241224,193200,7747083100,46450,46450,46450,46450,0
|
|
20241224,193100,7747083100,46450,46450,46450,46450,0
|
|
20241224,193000,7747083100,46450,46450,46450,46450,0
|
|
20241224,192900,7747083100,46450,46450,46450,46450,0
|
|
20241224,192800,7747083100,46450,46450,46450,46450,0
|
|
20241224,192700,7747083100,46450,46450,46450,46450,0
|
|
20241224,192600,7747083100,46450,46450,46450,46450,0
|
|
20241224,192500,7747083100,46450,46450,46450,46450,3459
|
|
20241224,192400,7747083100,46450,46450,46450,46450,0
|
|
20241224,192300,7747083100,46450,46450,46450,46450,0
|
|
20241224,192200,7747083100,46450,46450,46450,46450,0
|
|
20241224,192100,7747083100,46450,46450,46450,46450,0
|
|
20241224,192000,7747083100,46450,46450,46450,46450,0
|
|
20241224,191900,7747083100,46450,46450,46450,46450,0
|
|
20241224,191800,7747083100,46450,46450,46450,46450,0
|
|
20241224,191700,7747083100,46450,46450,46450,46450,0
|
|
20241224,191600,7747083100,46450,46450,46450,46450,0
|
|
20241224,191500,7747083100,46450,46450,46450,46450,0
|
|
20241224,191400,7747083100,46450,46450,46450,46450,0
|
|
20241224,191300,7747083100,46450,46450,46450,46450,0
|
|
20241224,191200,7747083100,46450,46450,46450,46450,0
|
|
20241224,191100,7747083100,46450,46450,46450,46450,0
|
|
20241224,191000,7747083100,46450,46450,46450,46450,0
|
|
20241224,190900,7747083100,46450,46450,46450,46450,0
|
|
20241224,190800,7747083100,46450,46450,46450,46450,0
|
|
20241224,190700,7747083100,46450,46450,46450,46450,0
|
|
20241224,190600,7747083100,46450,46450,46450,46450,0
|
|
20241224,190500,7747083100,46450,46450,46450,46450,0
|
|
20241224,190400,7747083100,46450,46450,46450,46450,0
|
|
20241224,190300,7747083100,46450,46450,46450,46450,0
|
|
20241224,190200,7747083100,46450,46450,46450,46450,0
|
|
20241224,190100,7747083100,46450,46450,46450,46450,0
|
|
20241224,190000,7747083100,46450,46450,46450,46450,0
|
|
20241224,185900,7747083100,46450,46450,46450,46450,0
|
|
20241224,185800,7747083100,46450,46450,46450,46450,0
|
|
20241224,185700,7747083100,46450,46450,46450,46450,0
|
|
20241224,185600,7747083100,46450,46450,46450,46450,0
|
|
20241224,185500,7747083100,46450,46450,46450,46450,3459
|
|
20241224,185400,7747083100,46450,46450,46450,46450,0
|
|
20241224,185300,7747083100,46450,46450,46450,46450,0
|
|
20241224,185200,7747083100,46450,46450,46450,46450,0
|
|
20241224,185100,7747083100,46450,46450,46450,46450,0
|
|
20241224,185000,7747083100,46450,46450,46450,46450,0
|
|
20241224,184900,7747083100,46450,46450,46450,46450,0
|
|
20241224,184800,7747083100,46450,46450,46450,46450,0
|
|
20241224,184700,7747083100,46450,46450,46450,46450,0
|
|
20241224,184600,7747083100,46450,46450,46450,46450,0
|
|
20241224,184500,7747083100,46450,46450,46450,46450,0
|
|
20241224,184400,7747083100,46450,46450,46450,46450,0
|
|
20241224,184300,7747083100,46450,46450,46450,46450,0
|
|
20241224,184200,7747083100,46450,46450,46450,46450,0
|
|
20241224,184100,7747083100,46450,46450,46450,46450,0
|
|
20241224,184000,7747083100,46450,46450,46450,46450,0
|
|
20241224,183900,7747083100,46450,46450,46450,46450,0
|
|
20241224,183800,7747083100,46450,46450,46450,46450,0
|
|
20241224,183700,7747083100,46450,46450,46450,46450,0
|
|
20241224,183600,7747083100,46450,46450,46450,46450,0
|
|
20241224,183500,7747083100,46450,46450,46450,46450,0
|
|
20241224,183400,7747083100,46450,46450,46450,46450,0
|
|
20241224,183300,7747083100,46450,46450,46450,46450,0
|
|
20241224,183200,7747083100,46450,46450,46450,46450,0
|
|
20241224,183100,7747083100,46450,46450,46450,46450,0
|
|
20241224,183000,7747083100,46450,46450,46450,46450,0
|
|
20241224,182900,7747083100,46450,46450,46450,46450,0
|
|
20241224,182800,7747083100,46450,46450,46450,46450,0
|
|
20241224,182700,7747083100,46450,46450,46450,46450,0
|
|
20241224,182600,7747083100,46450,46450,46450,46450,0
|
|
20241224,182500,7747083100,46450,46450,46450,46450,3459
|
|
20241224,182400,7747083100,46450,46450,46450,46450,0
|
|
20241224,182300,7747083100,46450,46450,46450,46450,0
|
|
20241224,182200,7747083100,46450,46450,46450,46450,0
|
|
20241224,182100,7747083100,46450,46450,46450,46450,0
|
|
20241224,182000,7747083100,46450,46450,46450,46450,0
|
|
20241224,181900,7747083100,46450,46450,46450,46450,0
|
|
20241224,181800,7747083100,46450,46450,46450,46450,0
|
|
20241224,181700,7747083100,46450,46450,46450,46450,0
|
|
20241224,181600,7747083100,46450,46450,46450,46450,0
|
|
20241224,181500,7747083100,46450,46450,46450,46450,0
|
|
20241224,181400,7747083100,46450,46450,46450,46450,0
|
|
20241224,181300,7747083100,46450,46450,46450,46450,0
|
|
20241224,181200,7747083100,46450,46450,46450,46450,0
|
|
20241224,181100,7747083100,46450,46450,46450,46450,0
|
|
20241224,181000,7747083100,46450,46450,46450,46450,0
|
|
20241224,180900,7747083100,46450,46450,46450,46450,0
|
|
20241224,180800,7747083100,46450,46450,46450,46450,0
|
|
20241224,180700,7747083100,46450,46450,46450,46450,0
|
|
20241224,180600,7747083100,46450,46450,46450,46450,0
|
|
20241224,180500,7747083100,46450,46450,46450,46450,0
|
|
20241224,180400,7747083100,46450,46450,46450,46450,0
|
|
20241224,180300,7747083100,46450,46450,46450,46450,0
|
|
20241224,180200,7747083100,46450,46450,46450,46450,0
|
|
20241224,180100,7747083100,46450,46450,46450,46450,0
|
|
20241224,180000,7747083100,46450,46450,46450,46450,0
|
|
20241224,175900,7747083100,46450,46450,46450,46450,0
|
|
20241224,175800,7747083100,46450,46450,46450,46450,0
|
|
20241224,175700,7747083100,46450,46450,46450,46450,0
|
|
20241224,175600,7747083100,46450,46450,46450,46450,0
|
|
20241224,175500,7747083100,46450,46450,46450,46450,3459
|
|
20241224,175400,7747083100,46450,46450,46450,46450,0
|
|
20241224,175300,7747083100,46450,46450,46450,46450,0
|
|
20241224,175200,7747083100,46450,46450,46450,46450,0
|
|
20241224,175100,7747083100,46450,46450,46450,46450,0
|
|
20241224,175000,7747083100,46450,46450,46450,46450,0
|
|
20241224,174900,7747083100,46450,46450,46450,46450,0
|
|
20241224,174800,7747083100,46450,46450,46450,46450,0
|
|
20241224,174700,7747083100,46450,46450,46450,46450,0
|
|
20241224,174600,7747083100,46450,46450,46450,46450,0
|
|
20241224,174500,7747083100,46450,46450,46450,46450,0
|
|
20241224,174400,7747083100,46450,46450,46450,46450,0
|
|
20241224,174300,7747083100,46450,46450,46450,46450,0
|
|
20241224,174200,7747083100,46450,46450,46450,46450,0
|
|
20241224,174100,7747083100,46450,46450,46450,46450,0
|
|
20241224,174000,7747083100,46450,46450,46450,46450,0
|
|
20241224,173900,7747083100,46450,46450,46450,46450,0
|
|
20241224,173800,7747083100,46450,46450,46450,46450,0
|
|
20241224,173700,7747083100,46450,46450,46450,46450,0
|
|
20241224,173600,7747083100,46450,46450,46450,46450,0
|
|
20241224,173500,7747083100,46450,46450,46450,46450,0
|
|
20241224,173400,7747083100,46450,46450,46450,46450,0
|
|
20241224,173300,7747083100,46450,46450,46450,46450,0
|
|
20241224,173200,7747083100,46450,46450,46450,46450,0
|
|
20241224,173100,7747083100,46450,46450,46450,46450,0
|
|
20241224,173000,7747083100,46450,46450,46450,46450,0
|
|
20241224,172900,7747083100,46450,46450,46450,46450,0
|
|
20241224,172800,7747083100,46450,46450,46450,46450,0
|
|
20241224,172700,7747083100,46450,46450,46450,46450,0
|
|
20241224,172600,7747083100,46450,46450,46450,46450,0
|
|
20241224,172500,7747083100,46450,46450,46450,46450,3459
|
|
20241224,172400,7747083100,46450,46450,46450,46450,0
|
|
20241224,172300,7747083100,46450,46450,46450,46450,0
|
|
20241224,172200,7747083100,46450,46450,46450,46450,0
|
|
20241224,172100,7747083100,46450,46450,46450,46450,0
|
|
20241224,172000,7747083100,46450,46450,46450,46450,0
|
|
20241224,171900,7747083100,46450,46450,46450,46450,0
|
|
20241224,171800,7747083100,46450,46450,46450,46450,0
|
|
20241224,171700,7747083100,46450,46450,46450,46450,0
|
|
20241224,171600,7747083100,46450,46450,46450,46450,0
|
|
20241224,171500,7747083100,46450,46450,46450,46450,0
|
|
20241224,171400,7747083100,46450,46450,46450,46450,0
|
|
20241224,171300,7747083100,46450,46450,46450,46450,0
|
|
20241224,171200,7747083100,46450,46450,46450,46450,0
|
|
20241224,171100,7747083100,46450,46450,46450,46450,0
|
|
20241224,171000,7747083100,46450,46450,46450,46450,0
|
|
20241224,170900,7747083100,46450,46450,46450,46450,0
|
|
20241224,170800,7747083100,46450,46450,46450,46450,0
|
|
20241224,170700,7747083100,46450,46450,46450,46450,0
|
|
20241224,170600,7747083100,46450,46450,46450,46450,0
|
|
20241224,170500,7747083100,46450,46450,46450,46450,0
|
|
20241224,170400,7747083100,46450,46450,46450,46450,0
|
|
20241224,170300,7747083100,46450,46450,46450,46450,0
|
|
20241224,170200,7747083100,46450,46450,46450,46450,0
|
|
20241224,170100,7747083100,46450,46450,46450,46450,0
|
|
20241224,170000,7747083100,46450,46450,46450,46450,0
|
|
20241224,165900,7747083100,46450,46450,46450,46450,0
|
|
20241224,165800,7747083100,46450,46450,46450,46450,0
|
|
20241224,165700,7747083100,46450,46450,46450,46450,0
|
|
20241224,165600,7747083100,46450,46450,46450,46450,0
|
|
20241224,165500,7747083100,46450,46450,46450,46450,3459
|
|
20241224,165400,7747083100,46450,46450,46450,46450,0
|
|
20241224,165300,7747083100,46450,46450,46450,46450,0
|
|
20241224,165200,7747083100,46450,46450,46450,46450,0
|
|
20241224,165100,7747083100,46450,46450,46450,46450,0
|
|
20241224,165000,7747083100,46450,46450,46450,46450,0
|
|
20241224,164900,7747083100,46450,46450,46450,46450,0
|
|
20241224,164800,7747083100,46450,46450,46450,46450,0
|
|
20241224,164700,7747083100,46450,46450,46450,46450,0
|
|
20241224,164600,7747083100,46450,46450,46450,46450,0
|
|
20241224,164500,7747083100,46450,46450,46450,46450,0
|
|
20241224,164400,7747083100,46450,46450,46450,46450,0
|
|
20241224,164300,7747083100,46450,46450,46450,46450,0
|
|
20241224,164200,7747083100,46450,46450,46450,46450,0
|
|
20241224,164100,7747083100,46450,46450,46450,46450,0
|
|
20241224,164000,7747083100,46450,46450,46450,46450,0
|
|
20241224,163900,7747083100,46450,46450,46450,46450,0
|
|
20241224,163800,7747083100,46450,46450,46450,46450,0
|
|
20241224,163700,7747083100,46450,46450,46450,46450,0
|
|
20241224,163600,7747083100,46450,46450,46450,46450,0
|
|
20241224,163500,7747083100,46450,46450,46450,46450,0
|
|
20241224,163400,7747083100,46450,46450,46450,46450,0
|
|
20241224,163300,7747083100,46450,46450,46450,46450,0
|
|
20241224,163200,7747083100,46450,46450,46450,46450,0
|
|
20241224,163100,7747083100,46450,46450,46450,46450,0
|
|
20241224,163000,7747083100,46450,46450,46450,46450,0
|
|
20241224,162900,7747083100,46450,46450,46450,46450,0
|
|
20241224,162800,7747083100,46450,46450,46450,46450,0
|
|
20241224,162700,7747083100,46450,46450,46450,46450,0
|
|
20241224,162600,7747083100,46450,46450,46450,46450,0
|
|
20241224,162500,7747083100,46450,46450,46450,46450,3459
|
|
20241224,162400,7747083100,46450,46450,46450,46450,0
|
|
20241224,162300,7747083100,46450,46450,46450,46450,0
|
|
20241224,162200,7747083100,46450,46450,46450,46450,0
|
|
20241224,162100,7747083100,46450,46450,46450,46450,0
|
|
20241224,162000,7747083100,46450,46450,46450,46450,0
|
|
20241224,161900,7747083100,46450,46450,46450,46450,0
|
|
20241224,161800,7747083100,46450,46450,46450,46450,0
|
|
20241224,161700,7747083100,46450,46450,46450,46450,0
|
|
20241224,161600,7747083100,46450,46450,46450,46450,0
|
|
20241224,161500,7747083100,46450,46450,46450,46450,0
|
|
20241224,161400,7747083100,46450,46450,46450,46450,0
|
|
20241224,161300,7747083100,46450,46450,46450,46450,0
|
|
20241224,161200,7747083100,46450,46450,46450,46450,0
|
|
20241224,161100,7747083100,46450,46450,46450,46450,0
|
|
20241224,161000,7747083100,46450,46450,46450,46450,0
|
|
20241224,160900,7747083100,46450,46450,46450,46450,0
|
|
20241224,160800,7747083100,46450,46450,46450,46450,0
|
|
20241224,160700,7747083100,46450,46450,46450,46450,0
|
|
20241224,160600,7747083100,46450,46450,46450,46450,0
|
|
20241224,160500,7747083100,46450,46450,46450,46450,0
|
|
20241224,160400,7747083100,46450,46450,46450,46450,0
|
|
20241224,160300,7747083100,46450,46450,46450,46450,0
|
|
20241224,160200,7747083100,46450,46450,46450,46450,0
|
|
20241224,160100,7747083100,46450,46450,46450,46450,0
|
|
20241224,160000,7747083100,46450,46450,46450,46450,0
|
|
20241224,155900,7747083100,46450,46450,46450,46450,0
|
|
20241224,155800,7747083100,46450,46450,46450,46450,0
|
|
20241224,155700,7747083100,46450,46450,46450,46450,0
|
|
20241224,155600,7747083100,46450,46450,46450,46450,0
|
|
20241224,155500,7747083100,46450,46450,46450,46450,3459
|
|
20241224,155400,7747083100,46450,46450,46450,46450,0
|
|
20241224,155300,7747083100,46450,46450,46450,46450,0
|
|
20241224,155200,7747083100,46450,46450,46450,46450,0
|
|
20241224,155100,7747083100,46450,46450,46450,46450,0
|
|
20241224,155000,7747083100,46450,46450,46450,46450,0
|
|
20241224,154900,7747083100,46450,46450,46450,46450,0
|
|
20241224,154800,7747083100,46450,46450,46450,46450,0
|
|
20241224,154700,7747083100,46450,46450,46450,46450,0
|
|
20241224,154600,7747083100,46450,46450,46450,46450,0
|
|
20241224,154500,7747083100,46450,46450,46450,46450,0
|
|
20241224,154400,7747083100,46450,46450,46450,46450,0
|
|
20241224,154300,7747083100,46450,46450,46450,46450,0
|
|
20241224,154200,7747083100,46450,46450,46450,46450,0
|
|
20241224,154100,7747083100,46450,46450,46450,46450,0
|
|
20241224,154000,7747083100,46450,46450,46450,46450,0
|
|
20241224,153900,7747083100,46450,46450,46450,46450,0
|
|
20241224,153800,7747083100,46450,46450,46450,46450,0
|
|
20241224,153700,7747083100,46450,46450,46450,46450,0
|
|
20241224,153600,7747083100,46450,46450,46450,46450,0
|
|
20241224,153500,7747083100,46450,46450,46450,46450,0
|
|
20241224,153400,7747083100,46450,46450,46450,46450,0
|
|
20241224,153300,7747083100,46450,46450,46450,46450,0
|
|
20241224,153200,7747083100,46450,46450,46450,46450,0
|
|
20241224,153100,7747083100,46450,46450,46450,46450,0
|
|
20241224,153000,7747083100,46450,46450,46450,46450,3459
|
|
20241224,152900,7586412550,46550,46550,46550,46550,0
|
|
20241224,152800,7586412550,46550,46550,46550,46550,0
|
|
20241224,152700,7586412550,46550,46550,46550,46550,0
|
|
20241224,152600,7586412550,46550,46550,46550,46550,0
|
|
20241224,152500,7586412550,46550,46550,46550,46550,0
|
|
20241224,152400,7586412550,46550,46550,46550,46550,0
|
|
20241224,152300,7586412550,46550,46550,46550,46550,0
|
|
20241224,152200,7586412550,46550,46550,46550,46550,0
|
|
20241224,152100,7586412550,46550,46550,46550,46550,0
|
|
20241224,152000,7586412550,46550,46550,46550,46550,0
|
|
20241224,151900,7586412550,46550,46550,46550,46500,1890
|
|
20241224,151800,7498512000,46500,46600,46600,46500,1043
|
|
20241224,151700,7449976700,46600,46600,46600,46600,101
|
|
20241224,151600,7445270100,46550,46650,46650,46550,501
|
|
20241224,151500,7421926000,46600,46650,46650,46600,294
|
|
20241224,151400,7408224600,46650,46650,46650,46600,259
|
|
20241224,151300,7396142750,46650,46600,46700,46500,702
|
|
20241224,151200,7363434150,46550,46600,46650,46550,499
|
|
20241224,151100,7340200200,46550,46600,46650,46550,542
|
|
20241224,151000,7314946150,46650,46700,46700,46600,472
|
|
20241224,150900,7292930600,46700,46750,46750,46700,136
|
|
20241224,150800,7286576550,46700,46750,46750,46700,70
|
|
20241224,150700,7283306250,46750,46700,46750,46700,285
|
|
20241224,150600,7269993200,46700,46700,46750,46600,1266
|
|
20241224,150500,7210880450,46700,46800,46800,46650,946
|
|
20241224,150400,7166692400,46750,46900,46900,46750,226
|
|
20241224,150300,7156115200,46850,46950,46950,46850,133
|
|
20241224,150200,7149881450,46950,47000,47000,46900,244
|
|
20241224,150100,7138427950,46950,47000,47000,46950,112
|
|
20241224,150000,7133164250,47000,46900,47000,46900,369
|
|
20241224,145900,7115822150,46900,47100,47100,46900,763
|
|
20241224,145800,7079994250,47100,47200,47200,47100,434
|
|
20241224,145700,7059535650,47200,47150,47200,47150,394
|
|
20241224,145600,7040953450,47200,47200,47200,47150,69
|
|
20241224,145500,7037696700,47150,47250,47250,47150,413
|
|
20241224,145400,7018203200,47250,47250,47250,47200,193
|
|
20241224,145300,7009084250,47250,47200,47250,47150,250
|
|
20241224,145200,6997284400,47150,47200,47200,47150,79
|
|
20241224,145100,6993556450,47150,47300,47300,47150,288
|
|
20241224,145000,6979969950,47250,47350,47350,47200,224
|
|
20241224,144900,6969383300,47350,47400,47400,47350,93
|
|
20241224,144800,6964976700,47350,47350,47400,47350,235
|
|
20241224,144700,6953840650,47350,47400,47400,47350,136
|
|
20241224,144600,6947398500,47400,47250,47400,47250,267
|
|
20241224,144500,6934758600,47250,47250,47300,47250,178
|
|
20241224,144400,6926339850,47250,47300,47350,47200,660
|
|
20241224,144300,6895131300,47350,47350,47450,47300,466
|
|
20241224,144200,6873062500,47350,47250,47350,47200,354
|
|
20241224,144100,6856320450,47250,47250,47250,47200,488
|
|
20241224,144000,6833276500,47200,47250,47300,47200,312
|
|
20241224,143900,6818537350,47250,47250,47250,47150,897
|
|
20241224,143800,6776182650,47250,47250,47250,47200,200
|
|
20241224,143700,6766735150,47250,47200,47250,47200,272
|
|
20241224,143600,6753888400,47200,47100,47200,47050,604
|
|
20241224,143500,6725413950,47050,47150,47200,47050,227
|
|
20241224,143400,6714710950,47150,47100,47200,47050,319
|
|
20241224,143300,6699681950,47050,47100,47150,47050,276
|
|
20241224,143200,6686682100,47150,47200,47200,47000,1371
|
|
20241224,143100,6622115200,47150,47150,47200,47100,383
|
|
20241224,143000,6604061650,47150,47150,47150,47100,427
|
|
20241224,142900,6583941350,47150,47050,47150,47000,607
|
|
20241224,142800,6555351450,47050,47050,47100,47050,197
|
|
20241224,142700,6546081600,47000,46950,47000,46850,274
|
|
20241224,142600,6533223900,46900,46900,46900,46850,239
|
|
20241224,142500,6522016000,46900,47000,47000,46900,225
|
|
20241224,142400,6511455600,46950,47000,47000,46950,65
|
|
20241224,142300,6508401000,46800,46750,47000,46750,192
|
|
20241224,142200,6499409800,46750,47050,47050,46650,364
|
|
20241224,142100,6482369700,47050,47150,47250,47050,483
|
|
20241224,142000,6459583550,47200,47150,47350,47150,1264
|
|
20241224,141900,6399825000,47100,46950,47150,46950,792
|
|
20241224,141800,6362566300,47000,46850,47000,46850,690
|
|
20241224,141700,6330188750,46850,46850,46850,46800,441
|
|
20241224,141600,6309528100,46800,46800,46850,46800,100
|
|
20241224,141500,6304846450,46800,46750,46850,46750,426
|
|
20241224,141400,6284912950,46800,46800,46800,46750,111
|
|
20241224,141300,6279719900,46800,46750,46800,46750,75
|
|
20241224,141200,6276213050,46750,46750,46750,46700,386
|
|
20241224,141100,6258177900,46750,46750,46750,46750,159
|
|
20241224,141000,6250744650,46750,46750,46750,46700,132
|
|
20241224,140900,6244575350,46750,46700,46750,46700,116
|
|
20241224,140800,6239153400,46700,46700,46700,46650,620
|
|
20241224,140700,6210207200,46750,46750,46750,46750,269
|
|
20241224,140600,6197631450,46750,46750,46750,46700,300
|
|
20241224,140500,6183616200,46750,46800,46800,46750,560
|
|
20241224,140400,6157435600,46800,46800,46800,46750,78
|
|
20241224,140300,6153785300,46800,46750,46800,46750,127
|
|
20241224,140200,6147843800,46750,46800,46800,46700,267
|
|
20241224,140100,6135358000,46750,46800,46800,46750,326
|
|
20241224,140000,6120112450,46800,46800,46800,46750,93
|
|
20241224,135900,6115760950,46800,46750,46800,46700,249
|
|
20241224,135800,6104112000,46750,46700,46750,46700,312
|
|
20241224,135700,6089532900,46750,46700,46750,46650,957
|
|
20241224,135600,6044798150,46700,46700,46700,46700,178
|
|
20241224,135500,6036485550,46700,46750,46750,46650,140
|
|
20241224,135400,6029947250,46750,46650,46750,46650,241
|
|
20241224,135300,6018695900,46650,46600,46700,46600,530
|
|
20241224,135200,5993973000,46550,46550,46600,46550,647
|
|
20241224,135100,5963830400,46550,46500,46550,46500,195
|
|
20241224,135000,5954755700,46550,46550,46550,46500,94
|
|
20241224,134900,5950383200,46550,46500,46550,46450,184
|
|
20241224,134800,5941827000,46500,46550,46550,46500,58
|
|
20241224,134700,5939129450,46550,46550,46550,46500,158
|
|
20241224,134600,5931776800,46500,46550,46550,46500,181
|
|
20241224,134500,5923358700,46550,46550,46550,46500,114
|
|
20241224,134400,5918052050,46500,46550,46550,46500,212
|
|
20241224,134300,5908188700,46550,46550,46550,46500,196
|
|
20241224,134200,5899070200,46600,46550,46600,46550,121
|
|
20241224,134100,5893433300,46550,46550,46600,46500,41
|
|
20241224,134000,5891524300,46550,46550,46600,46550,260
|
|
20241224,133900,5879418900,46550,46550,46550,46500,173
|
|
20241224,133800,5871365800,46550,46450,46550,46450,178
|
|
20241224,133700,5863095400,46500,46500,46500,46450,226
|
|
20241224,133600,5852586650,46500,46500,46500,46450,98
|
|
20241224,133500,5848029700,46500,46450,46500,46400,1268
|
|
20241224,133400,5789183850,46450,46450,46450,46400,157
|
|
20241224,133300,5781891250,46450,46450,46550,46400,801
|
|
20241224,133200,5744687350,46450,46500,46500,46400,502
|
|
20241224,133100,5721366350,46500,46500,46500,46500,33
|
|
20241224,133000,5719831850,46500,46450,46500,46450,88
|
|
20241224,132900,5715740400,46500,46450,46500,46450,121
|
|
20241224,132800,5710115950,46450,46450,46500,46450,86
|
|
20241224,132700,5706117800,46500,46500,46500,46400,533
|
|
20241224,132600,5681341800,46450,46500,46500,46450,63
|
|
20241224,132500,5678414850,46500,46550,46600,46450,900
|
|
20241224,132400,5636564700,46600,46600,46600,46550,1216
|
|
20241224,132300,5579949400,46600,46550,46600,46500,112
|
|
20241224,132200,5574735650,46550,46600,46600,46500,158
|
|
20241224,132100,5567380600,46600,46650,46650,46600,131
|
|
20241224,132000,5561272550,46600,46650,46650,46600,138
|
|
20241224,131900,5554838100,46650,46650,46650,46600,19
|
|
20241224,131800,5553951800,46650,46700,46700,46550,259
|
|
20241224,131700,5541871850,46700,46650,46700,46650,225
|
|
20241224,131600,5531366050,46700,46600,46700,46600,207
|
|
20241224,131500,5521714100,46650,46550,46650,46550,166
|
|
20241224,131400,5513976350,46600,46550,46600,46550,244
|
|
20241224,131300,5502615150,46500,46500,46500,46450,112
|
|
20241224,131200,5497409100,46500,46500,46500,46500,62
|
|
20241224,131100,5494526100,46500,46500,46500,46450,82
|
|
20241224,131000,5490713250,46500,46450,46500,46400,249
|
|
20241224,130900,5479151300,46500,46500,46500,46450,103
|
|
20241224,130800,5474363550,46450,46500,46500,46450,273
|
|
20241224,130700,5461679400,46450,46500,46500,46450,97
|
|
20241224,130600,5457169700,46500,46500,46500,46450,38
|
|
20241224,130500,5455403200,46450,46550,46550,46450,39
|
|
20241224,130400,5453589150,46550,46550,46550,46500,38
|
|
20241224,130300,5451820550,46550,46450,46550,46400,398
|
|
20241224,130200,5433344900,46400,46500,46500,46400,184
|
|
20241224,130100,5424799650,46500,46450,46500,46400,618
|
|
20241224,130000,5396075950,46400,46500,46500,46400,59
|
|
20241224,125900,5393333950,46500,46500,46500,46450,142
|
|
20241224,125800,5386735450,46450,46500,46500,46400,367
|
|
20241224,125700,5369703500,46500,46450,46500,46400,688
|
|
20241224,125600,5337770400,46450,46500,46550,46450,24
|
|
20241224,125500,5336654800,46550,46550,46550,46500,117
|
|
20241224,125400,5331212900,46550,46600,46600,46550,21
|
|
20241224,125300,5330235150,46600,46600,46600,46500,1414
|
|
20241224,125200,5264456500,46600,46600,46650,46600,54
|
|
20241224,125100,5261939000,46650,46600,46650,46600,63
|
|
20241224,125000,5259002450,46650,46600,46650,46600,152
|
|
20241224,124900,5251917650,46600,46650,46650,46600,54
|
|
20241224,124800,5249400650,46600,46650,46650,46600,194
|
|
20241224,124700,5240352300,46650,46650,46650,46600,67
|
|
20241224,124600,5237227000,46650,46600,46650,46600,302
|
|
20241224,124500,5223143150,46600,46550,46600,46550,32
|
|
20241224,124400,5221652250,46650,46600,46650,46550,974
|
|
20241224,124300,5176264550,46600,46550,46600,46500,165
|
|
20241224,124200,5168583400,46550,46450,46550,46400,356
|
|
20241224,124100,5152033350,46450,46400,46450,46400,69
|
|
20241224,124000,5148830050,46450,46500,46500,46400,129
|
|
20241224,123900,5142837750,46450,46450,46500,46400,732
|
|
20241224,123800,5108860600,46400,46450,46450,46400,291
|
|
20241224,123700,5095350600,46400,46500,46550,46400,974
|
|
20241224,123600,5050119800,46550,46550,46550,46450,773
|
|
20241224,123500,5014174850,46550,46500,46550,46500,146
|
|
20241224,123400,5007378900,46500,46550,46600,46500,295
|
|
20241224,123300,4993646200,46600,46600,46600,46550,28
|
|
20241224,123200,4992341700,46600,46600,46600,46550,181
|
|
20241224,123100,4983908900,46600,46600,46600,46550,79
|
|
20241224,123000,4980227550,46600,46650,46650,46600,44
|
|
20241224,122900,4978175250,46650,46650,46650,46600,39
|
|
20241224,122800,4976355950,46650,46600,46650,46550,113
|
|
20241224,122700,4971088250,46600,46600,46650,46600,66
|
|
20241224,122600,4968012200,46600,46550,46600,46550,140
|
|
20241224,122500,4961494050,46550,46550,46550,46500,185
|
|
20241224,122400,4952882600,46550,46550,46550,46500,102
|
|
20241224,122300,4948136200,46550,46550,46550,46500,18
|
|
20241224,122200,4947298350,46550,46550,46550,46500,106
|
|
20241224,122100,4942366600,46500,46600,46600,46500,288
|
|
20241224,122000,4928960650,46550,46600,46600,46500,772
|
|
20241224,121900,4893024950,46600,46700,46750,46600,1143
|
|
20241224,121800,4839734850,46700,46700,46750,46700,31
|
|
20241224,121700,4838286750,46700,46800,46800,46700,596
|
|
20241224,121600,4810439050,46800,46850,46850,46800,139
|
|
20241224,121500,4803932150,46900,46800,46900,46800,178
|
|
20241224,121400,4795593800,46800,46750,46850,46750,378
|
|
20241224,121300,4777904050,46800,46750,46800,46750,131
|
|
20241224,121200,4771779350,46750,46700,46750,46700,107
|
|
20241224,121100,4766780750,46700,46550,46750,46550,3048
|
|
20241224,121000,4624671500,46600,46500,46600,46500,618
|
|
20241224,120900,4595916850,46500,46500,46500,46500,32
|
|
20241224,120800,4594428850,46500,46500,46500,46400,300
|
|
20241224,120700,4580492800,46500,46500,46500,46450,168
|
|
20241224,120600,4572685800,46500,46500,46500,46450,63
|
|
20241224,120500,4569757350,46450,46450,46450,46400,275
|
|
20241224,120400,4556989800,46500,46500,46500,46450,73
|
|
20241224,120300,4553596850,46500,46550,46550,46500,105
|
|
20241224,120200,4548713650,46550,46550,46550,46500,169
|
|
20241224,120100,4540847000,46550,46550,46550,46500,67
|
|
20241224,120000,4537730650,46550,46400,46550,46400,722
|
|
20241224,115900,4504147250,46500,46450,46500,46350,1131
|
|
20241224,115800,4451681100,46500,46450,46500,46450,133
|
|
20241224,115700,4445502500,46450,46500,46500,46450,419
|
|
20241224,115600,4426039350,46500,46500,46500,46400,827
|
|
20241224,115500,4387634950,46400,46500,46550,46400,1562
|
|
20241224,115400,4315089450,46500,46550,46550,46500,62
|
|
20241224,115300,4312205350,46550,46500,46550,46450,199
|
|
20241224,115200,4302951550,46450,46500,46550,46450,74
|
|
20241224,115100,4299513000,46450,46500,46550,46450,1209
|
|
20241224,115000,4243313650,46500,46500,46550,46450,541
|
|
20241224,114900,4218164800,46500,46500,46500,46450,42
|
|
20241224,114800,4216212400,46500,46500,46500,46450,281
|
|
20241224,114700,4203156150,46500,46500,46500,46450,133
|
|
20241224,114600,4196971700,46500,46500,46550,46500,267
|
|
20241224,114500,4184555600,46500,46500,46500,46450,672
|
|
20241224,114400,4153339450,46500,46550,46550,46500,420
|
|
20241224,114300,4133806700,46550,46550,46550,46450,887
|
|
20241224,114200,4092571050,46550,46600,46600,46500,242
|
|
20241224,114100,4081309750,46550,46600,46600,46550,161
|
|
20241224,114000,4073814150,46550,46550,46600,46500,909
|
|
20241224,113900,4031518200,46500,46650,46650,46450,1019
|
|
20241224,113800,3984119100,46650,46600,46650,46550,189
|
|
20241224,113700,3975316000,46600,46650,46650,46550,73
|
|
20241224,113600,3971913400,46650,46600,46650,46550,353
|
|
20241224,113500,3955453000,46600,46600,46650,46600,202
|
|
20241224,113400,3946039400,46600,46650,46650,46550,353
|
|
20241224,113300,3929586150,46650,46650,46650,46600,27
|
|
20241224,113200,3928326850,46600,46600,46650,46550,98
|
|
20241224,113100,3923759950,46600,46600,46600,46550,599
|
|
20241224,113000,3895871550,46550,46650,46650,46550,103
|
|
20241224,112900,3891071700,46700,46650,46700,46500,685
|
|
20241224,112800,3859129900,46700,46550,46700,46500,1241
|
|
20241224,112700,3801403100,46550,46550,46600,46550,607
|
|
20241224,112600,3773146300,46550,46600,46600,46500,648
|
|
20241224,112500,3742982400,46600,46650,46700,46550,1862
|
|
20241224,112400,3656225500,46650,46700,46700,46600,600
|
|
20241224,112300,3628251350,46700,46650,46700,46650,317
|
|
20241224,112200,3613461650,46650,46700,46700,46600,689
|
|
20241224,112100,3581305600,46700,46800,46800,46700,287
|
|
20241224,112000,3567894550,46750,46800,46800,46750,132
|
|
20241224,111900,3561722400,46750,46800,46800,46750,118
|
|
20241224,111800,3556201650,46800,46850,46850,46800,113
|
|
20241224,111700,3550912850,46850,46850,46850,46800,79
|
|
20241224,111600,3547211800,46850,46800,46850,46800,154
|
|
20241224,111500,3540002600,46700,46650,46800,46650,444
|
|
20241224,111400,3519258800,46700,46700,46700,46600,560
|
|
20241224,111300,3493139900,46700,46650,46800,46600,675
|
|
20241224,111200,3461655550,46650,46700,46700,46600,1563
|
|
20241224,111100,3388787200,46700,46900,46900,46650,1380
|
|
20241224,111000,3324324950,46900,46750,46900,46700,174
|
|
20241224,110900,3316188850,46750,46850,46850,46700,1059
|
|
20241224,110800,3266671450,46850,46850,46900,46850,1318
|
|
20241224,110700,3204920950,46900,46900,46900,46850,41
|
|
20241224,110600,3202999100,46900,46950,46950,46850,1040
|
|
20241224,110500,3154217050,46900,47050,47100,46900,607
|
|
20241224,110400,3125713150,47050,47050,47050,47000,67
|
|
20241224,110300,3122562700,47000,47000,47050,47000,115
|
|
20241224,110200,3117156600,47000,47100,47100,47000,43
|
|
20241224,110100,3115134400,47100,46950,47100,46950,273
|
|
20241224,110000,3102313600,46950,47150,47150,46950,933
|
|
20241224,105900,3058475900,47150,47100,47150,47100,66
|
|
20241224,105800,3055366400,47100,47100,47200,47100,17
|
|
20241224,105700,3054565100,47100,47100,47150,47000,594
|
|
20241224,105600,3026615250,47100,47100,47100,47050,171
|
|
20241224,105500,3018566650,47100,47050,47100,47050,146
|
|
20241224,105400,3011695300,47050,47000,47100,46950,97
|
|
20241224,105300,3007137550,47000,46950,47000,46950,450
|
|
20241224,105200,2985996250,46900,47000,47000,46900,392
|
|
20241224,105100,2967597700,46950,46950,47000,46950,75
|
|
20241224,105000,2964075600,47000,47000,47000,47000,48
|
|
20241224,104900,2961819600,47000,46950,47050,46900,405
|
|
20241224,104800,2942796350,46950,47050,47050,46950,1218
|
|
20241224,104700,2885566550,47050,47050,47050,47000,291
|
|
20241224,104600,2871886900,47050,47100,47100,47050,61
|
|
20241224,104500,2869016650,47050,47050,47100,47000,105
|
|
20241224,104400,2864076050,47000,47050,47050,47000,48
|
|
20241224,104300,2861819350,47050,47000,47050,47000,258
|
|
20241224,104200,2849692400,47050,47000,47050,47000,95
|
|
20241224,104100,2845223850,47050,47050,47050,47000,117
|
|
20241224,104000,2839721500,47050,47050,47050,47000,98
|
|
20241224,103900,2835114050,47050,47050,47150,47050,128
|
|
20241224,103800,2829091050,47050,47150,47150,47050,347
|
|
20241224,103700,2812750900,47100,47200,47200,47100,67
|
|
20241224,103600,2809593450,47200,47150,47200,47150,71
|
|
20241224,103500,2806245250,47150,46900,47150,46900,812
|
|
20241224,103400,2768072050,46900,46950,46950,46900,552
|
|
20241224,103300,2742168050,46900,46850,46900,46800,554
|
|
20241224,103200,2716204200,46800,46900,46900,46750,1417
|
|
20241224,103100,2649871000,46900,46900,46900,46800,1444
|
|
20241224,103000,2582185350,46950,47150,47200,46850,2800
|
|
20241224,102900,2450465550,47200,47300,47300,47200,1598
|
|
20241224,102800,2374928400,47300,47600,47600,47200,3002
|
|
20241224,102700,2232891800,47600,47550,47600,47500,274
|
|
20241224,102600,2219862100,47500,47500,47600,47450,260
|
|
20241224,102500,2207512850,47500,47500,47600,47500,21
|
|
20241224,102400,2206514750,47500,47500,47500,47450,366
|
|
20241224,102300,2189139050,47500,47450,47500,47450,53
|
|
20241224,102200,2186623250,47500,47450,47500,47400,210
|
|
20241224,102100,2176662300,47500,47450,47500,47400,183
|
|
20241224,102000,2167985100,47450,47450,47500,47400,462
|
|
20241224,101900,2146065250,47400,47500,47500,47350,1329
|
|
20241224,101800,2083037800,47500,47700,47700,47450,2526
|
|
20241224,101700,1963023050,47700,47750,47800,47650,822
|
|
20241224,101600,1923796700,47800,47750,47800,47750,419
|
|
20241224,101500,1903782500,47800,47950,47950,47800,3578
|
|
20241224,101400,1732675400,47950,48000,48000,47950,136
|
|
20241224,101300,1726153100,48000,47950,48000,47950,151
|
|
20241224,101200,1718912150,48000,48000,48000,47950,42
|
|
20241224,101100,1716896900,47950,48000,48000,47950,21
|
|
20241224,101000,1715889550,47950,48050,48050,47950,65
|
|
20241224,100900,1712769900,48000,48000,48050,48000,81
|
|
20241224,100800,1708879750,48100,47950,48100,47950,62
|
|
20241224,100700,1705903600,48000,47950,48000,47850,130
|
|
20241224,100600,1699679750,47900,47900,47950,47900,188
|
|
20241224,100500,1690674300,47900,47900,47950,47850,1090
|
|
20241224,100400,1638511050,47950,47950,47950,47950,43
|
|
20241224,100300,1636449200,47950,47900,47950,47900,195
|
|
20241224,100200,1627108150,47900,47850,47900,47850,292
|
|
20241224,100100,1613126350,47850,47950,47950,47850,327
|
|
20241224,100000,1597458250,47950,48000,48000,47900,771
|
|
20241224,095900,1560507850,48000,48000,48000,47950,32
|
|
20241224,095800,1558972100,47950,47950,48000,47950,538
|
|
20241224,095700,1533174600,47950,48100,48100,47950,423
|
|
20241224,095600,1512857700,48100,48150,48150,48100,24
|
|
20241224,095500,1511703100,48150,48150,48150,48150,50
|
|
20241224,095400,1509295600,48150,48100,48150,48050,295
|
|
20241224,095300,1495118750,48050,48100,48100,48050,83
|
|
20241224,095200,1491128700,48100,48150,48150,48050,268
|
|
20241224,095100,1478239400,48150,48200,48200,48150,53
|
|
20241224,095000,1475686000,48200,48150,48350,48050,1142
|
|
20241224,094900,1420646150,48150,48300,48350,48050,1557
|
|
20241224,094800,1345497250,48300,48300,48350,48250,216
|
|
20241224,094700,1335060600,48300,48200,48300,48200,290
|
|
20241224,094600,1321065800,48250,48250,48300,48200,517
|
|
20241224,094500,1296101550,48200,48150,48200,48150,263
|
|
20241224,094400,1283426600,48100,48100,48100,48050,90
|
|
20241224,094300,1279099450,48100,48050,48100,48050,31
|
|
20241224,094200,1277609500,48050,48050,48050,48000,120
|
|
20241224,094100,1271845000,48050,48000,48050,48000,30
|
|
20241224,094000,1270403900,48000,48000,48000,47950,181
|
|
20241224,093900,1261717550,48000,48050,48050,47950,290
|
|
20241224,093800,1247806850,48050,48000,48050,47950,73
|
|
20241224,093700,1244303350,48000,47950,48000,47950,181
|
|
20241224,093600,1235620100,48000,47900,48000,47900,649
|
|
20241224,093500,1204496550,47950,47900,47950,47900,176
|
|
20241224,093400,1196063950,47950,47900,47950,47900,101
|
|
20241224,093300,1191221950,47900,47900,47950,47900,244
|
|
20241224,093200,1179533900,47950,47950,47950,47900,156
|
|
20241224,093100,1172059750,47950,47950,48000,47900,238
|
|
20241224,093000,1160654950,47950,47950,47950,47900,321
|
|
20241224,092900,1145274400,47950,47950,48000,47900,75
|
|
20241224,092800,1141677150,47900,48050,48050,47900,375
|
|
20241224,092700,1123697150,48000,48000,48050,48000,55
|
|
20241224,092600,1121056750,48000,47900,48050,47900,236
|
|
20241224,092500,1109744800,47900,48000,48000,47900,174
|
|
20241224,092400,1101405250,48100,48100,48100,47900,158
|
|
20241224,092300,1093823100,48000,48000,48100,48000,491
|
|
20241224,092200,1070244200,48000,48050,48050,47900,160
|
|
20241224,092100,1062564550,48050,47900,48050,47850,221
|
|
20241224,092000,1051971150,47900,47950,47950,47850,341
|
|
20241224,091900,1035644300,47900,47900,48050,47800,1160
|
|
20241224,091800,980091450,47900,48000,48050,47900,1811
|
|
20241224,091700,893213350,48050,48150,48150,48000,1331
|
|
20241224,091600,829245100,48150,48100,48250,48100,638
|
|
20241224,091500,798505050,48100,48150,48150,48100,605
|
|
20241224,091400,769398500,48100,48200,48200,48100,1414
|
|
20241224,091300,701306100,48200,48300,48300,48200,1653
|
|
20241224,091200,621578300,48300,48450,48450,48300,335
|
|
20241224,091100,605387600,48450,48450,48450,48350,42
|
|
20241224,091000,603354000,48450,48550,48600,48450,414
|
|
20241224,090900,583291650,48600,48500,48600,48450,431
|
|
20241224,090800,562394250,48450,48500,48500,48200,2305
|
|
20241224,090700,451086300,48550,48550,48550,48400,152
|
|
20241224,090600,443722000,48550,48300,48600,48300,335
|
|
20241224,090500,427497400,48300,48200,48300,48150,1059
|
|
20241224,090400,376461200,48200,48300,48300,48150,1440
|
|
20241224,090300,307061950,48250,48400,48500,48250,1886
|
|
20241224,090200,215826800,48500,48350,48500,48250,1899
|
|
20241224,090100,123956700,48350,48500,48650,48300,882
|
|
20241224,090000,81293250,48500,48800,48800,48300,1622
|