777 lines
41 KiB
CSV
777 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,215400,4839855600,43650,43650,43650,43650,3195
|
|
20241227,215300,4839855600,43650,43650,43650,43650,0
|
|
20241227,215200,4839855600,43650,43650,43650,43650,0
|
|
20241227,215100,4839855600,43650,43650,43650,43650,0
|
|
20241227,215000,4839855600,43650,43650,43650,43650,0
|
|
20241227,214900,4839855600,43650,43650,43650,43650,0
|
|
20241227,214800,4839855600,43650,43650,43650,43650,0
|
|
20241227,214700,4839855600,43650,43650,43650,43650,0
|
|
20241227,214600,4839855600,43650,43650,43650,43650,0
|
|
20241227,214500,4839855600,43650,43650,43650,43650,0
|
|
20241227,214400,4839855600,43650,43650,43650,43650,0
|
|
20241227,214300,4839855600,43650,43650,43650,43650,0
|
|
20241227,214200,4839855600,43650,43650,43650,43650,0
|
|
20241227,214100,4839855600,43650,43650,43650,43650,0
|
|
20241227,214000,4839855600,43650,43650,43650,43650,0
|
|
20241227,213900,4839855600,43650,43650,43650,43650,0
|
|
20241227,213800,4839855600,43650,43650,43650,43650,0
|
|
20241227,213700,4839855600,43650,43650,43650,43650,0
|
|
20241227,213600,4839855600,43650,43650,43650,43650,0
|
|
20241227,213500,4839855600,43650,43650,43650,43650,0
|
|
20241227,213400,4839855600,43650,43650,43650,43650,0
|
|
20241227,213300,4839855600,43650,43650,43650,43650,0
|
|
20241227,213200,4839855600,43650,43650,43650,43650,0
|
|
20241227,213100,4839855600,43650,43650,43650,43650,0
|
|
20241227,213000,4839855600,43650,43650,43650,43650,0
|
|
20241227,212900,4839855600,43650,43650,43650,43650,0
|
|
20241227,212800,4839855600,43650,43650,43650,43650,0
|
|
20241227,212700,4839855600,43650,43650,43650,43650,0
|
|
20241227,212600,4839855600,43650,43650,43650,43650,0
|
|
20241227,212500,4839855600,43650,43650,43650,43650,0
|
|
20241227,212400,4839855600,43650,43650,43650,43650,3195
|
|
20241227,212300,4839855600,43650,43650,43650,43650,0
|
|
20241227,212200,4839855600,43650,43650,43650,43650,0
|
|
20241227,212100,4839855600,43650,43650,43650,43650,0
|
|
20241227,212000,4839855600,43650,43650,43650,43650,0
|
|
20241227,211900,4839855600,43650,43650,43650,43650,0
|
|
20241227,211800,4839855600,43650,43650,43650,43650,0
|
|
20241227,211700,4839855600,43650,43650,43650,43650,0
|
|
20241227,211600,4839855600,43650,43650,43650,43650,0
|
|
20241227,211500,4839855600,43650,43650,43650,43650,0
|
|
20241227,211400,4839855600,43650,43650,43650,43650,0
|
|
20241227,211300,4839855600,43650,43650,43650,43650,0
|
|
20241227,211200,4839855600,43650,43650,43650,43650,0
|
|
20241227,211100,4839855600,43650,43650,43650,43650,0
|
|
20241227,211000,4839855600,43650,43650,43650,43650,0
|
|
20241227,210900,4839855600,43650,43650,43650,43650,0
|
|
20241227,210800,4839855600,43650,43650,43650,43650,0
|
|
20241227,210700,4839855600,43650,43650,43650,43650,0
|
|
20241227,210600,4839855600,43650,43650,43650,43650,0
|
|
20241227,210500,4839855600,43650,43650,43650,43650,0
|
|
20241227,210400,4839855600,43650,43650,43650,43650,0
|
|
20241227,210300,4839855600,43650,43650,43650,43650,0
|
|
20241227,210200,4839855600,43650,43650,43650,43650,0
|
|
20241227,210100,4839855600,43650,43650,43650,43650,0
|
|
20241227,210000,4839855600,43650,43650,43650,43650,0
|
|
20241227,205900,4839855600,43650,43650,43650,43650,0
|
|
20241227,205800,4839855600,43650,43650,43650,43650,0
|
|
20241227,205700,4839855600,43650,43650,43650,43650,0
|
|
20241227,205600,4839855600,43650,43650,43650,43650,0
|
|
20241227,205500,4839855600,43650,43650,43650,43650,0
|
|
20241227,205400,4839855600,43650,43650,43650,43650,3195
|
|
20241227,205300,4839855600,43650,43650,43650,43650,0
|
|
20241227,205200,4839855600,43650,43650,43650,43650,0
|
|
20241227,205100,4839855600,43650,43650,43650,43650,0
|
|
20241227,205000,4839855600,43650,43650,43650,43650,0
|
|
20241227,204900,4839855600,43650,43650,43650,43650,0
|
|
20241227,204800,4839855600,43650,43650,43650,43650,0
|
|
20241227,204700,4839855600,43650,43650,43650,43650,0
|
|
20241227,204600,4839855600,43650,43650,43650,43650,0
|
|
20241227,204500,4839855600,43650,43650,43650,43650,0
|
|
20241227,204400,4839855600,43650,43650,43650,43650,0
|
|
20241227,204300,4839855600,43650,43650,43650,43650,0
|
|
20241227,204200,4839855600,43650,43650,43650,43650,0
|
|
20241227,204100,4839855600,43650,43650,43650,43650,0
|
|
20241227,204000,4839855600,43650,43650,43650,43650,0
|
|
20241227,203900,4839855600,43650,43650,43650,43650,0
|
|
20241227,203800,4839855600,43650,43650,43650,43650,0
|
|
20241227,203700,4839855600,43650,43650,43650,43650,0
|
|
20241227,203600,4839855600,43650,43650,43650,43650,0
|
|
20241227,203500,4839855600,43650,43650,43650,43650,0
|
|
20241227,203400,4839855600,43650,43650,43650,43650,0
|
|
20241227,203300,4839855600,43650,43650,43650,43650,0
|
|
20241227,203200,4839855600,43650,43650,43650,43650,0
|
|
20241227,203100,4839855600,43650,43650,43650,43650,0
|
|
20241227,203000,4839855600,43650,43650,43650,43650,0
|
|
20241227,202900,4839855600,43650,43650,43650,43650,0
|
|
20241227,202800,4839855600,43650,43650,43650,43650,0
|
|
20241227,202700,4839855600,43650,43650,43650,43650,0
|
|
20241227,202600,4839855600,43650,43650,43650,43650,0
|
|
20241227,202500,4839855600,43650,43650,43650,43650,0
|
|
20241227,202400,4839855600,43650,43650,43650,43650,3195
|
|
20241227,202300,4839855600,43650,43650,43650,43650,0
|
|
20241227,202200,4839855600,43650,43650,43650,43650,0
|
|
20241227,202100,4839855600,43650,43650,43650,43650,0
|
|
20241227,202000,4839855600,43650,43650,43650,43650,0
|
|
20241227,201900,4839855600,43650,43650,43650,43650,0
|
|
20241227,201800,4839855600,43650,43650,43650,43650,0
|
|
20241227,201700,4839855600,43650,43650,43650,43650,0
|
|
20241227,201600,4839855600,43650,43650,43650,43650,0
|
|
20241227,201500,4839855600,43650,43650,43650,43650,0
|
|
20241227,201400,4839855600,43650,43650,43650,43650,0
|
|
20241227,201300,4839855600,43650,43650,43650,43650,0
|
|
20241227,201200,4839855600,43650,43650,43650,43650,0
|
|
20241227,201100,4839855600,43650,43650,43650,43650,0
|
|
20241227,201000,4839855600,43650,43650,43650,43650,0
|
|
20241227,200900,4839855600,43650,43650,43650,43650,0
|
|
20241227,200800,4839855600,43650,43650,43650,43650,0
|
|
20241227,200700,4839855600,43650,43650,43650,43650,0
|
|
20241227,200600,4839855600,43650,43650,43650,43650,0
|
|
20241227,200500,4839855600,43650,43650,43650,43650,0
|
|
20241227,200400,4839855600,43650,43650,43650,43650,0
|
|
20241227,200300,4839855600,43650,43650,43650,43650,0
|
|
20241227,200200,4839855600,43650,43650,43650,43650,0
|
|
20241227,200100,4839855600,43650,43650,43650,43650,0
|
|
20241227,200000,4839855600,43650,43650,43650,43650,0
|
|
20241227,195900,4839855600,43650,43650,43650,43650,0
|
|
20241227,195800,4839855600,43650,43650,43650,43650,0
|
|
20241227,195700,4839855600,43650,43650,43650,43650,0
|
|
20241227,195600,4839855600,43650,43650,43650,43650,0
|
|
20241227,195500,4839855600,43650,43650,43650,43650,0
|
|
20241227,195400,4839855600,43650,43650,43650,43650,3195
|
|
20241227,195300,4839855600,43650,43650,43650,43650,0
|
|
20241227,195200,4839855600,43650,43650,43650,43650,0
|
|
20241227,195100,4839855600,43650,43650,43650,43650,0
|
|
20241227,195000,4839855600,43650,43650,43650,43650,0
|
|
20241227,194900,4839855600,43650,43650,43650,43650,0
|
|
20241227,194800,4839855600,43650,43650,43650,43650,0
|
|
20241227,194700,4839855600,43650,43650,43650,43650,0
|
|
20241227,194600,4839855600,43650,43650,43650,43650,0
|
|
20241227,194500,4839855600,43650,43650,43650,43650,0
|
|
20241227,194400,4839855600,43650,43650,43650,43650,0
|
|
20241227,194300,4839855600,43650,43650,43650,43650,0
|
|
20241227,194200,4839855600,43650,43650,43650,43650,0
|
|
20241227,194100,4839855600,43650,43650,43650,43650,0
|
|
20241227,194000,4839855600,43650,43650,43650,43650,0
|
|
20241227,193900,4839855600,43650,43650,43650,43650,0
|
|
20241227,193800,4839855600,43650,43650,43650,43650,0
|
|
20241227,193700,4839855600,43650,43650,43650,43650,0
|
|
20241227,193600,4839855600,43650,43650,43650,43650,0
|
|
20241227,193500,4839855600,43650,43650,43650,43650,0
|
|
20241227,193400,4839855600,43650,43650,43650,43650,0
|
|
20241227,193300,4839855600,43650,43650,43650,43650,0
|
|
20241227,193200,4839855600,43650,43650,43650,43650,0
|
|
20241227,193100,4839855600,43650,43650,43650,43650,0
|
|
20241227,193000,4839855600,43650,43650,43650,43650,0
|
|
20241227,192900,4839855600,43650,43650,43650,43650,0
|
|
20241227,192800,4839855600,43650,43650,43650,43650,0
|
|
20241227,192700,4839855600,43650,43650,43650,43650,0
|
|
20241227,192600,4839855600,43650,43650,43650,43650,0
|
|
20241227,192500,4839855600,43650,43650,43650,43650,0
|
|
20241227,192400,4839855600,43650,43650,43650,43650,3195
|
|
20241227,192300,4839855600,43650,43650,43650,43650,0
|
|
20241227,192200,4839855600,43650,43650,43650,43650,0
|
|
20241227,192100,4839855600,43650,43650,43650,43650,0
|
|
20241227,192000,4839855600,43650,43650,43650,43650,0
|
|
20241227,191900,4839855600,43650,43650,43650,43650,0
|
|
20241227,191800,4839855600,43650,43650,43650,43650,0
|
|
20241227,191700,4839855600,43650,43650,43650,43650,0
|
|
20241227,191600,4839855600,43650,43650,43650,43650,0
|
|
20241227,191500,4839855600,43650,43650,43650,43650,0
|
|
20241227,191400,4839855600,43650,43650,43650,43650,0
|
|
20241227,191300,4839855600,43650,43650,43650,43650,0
|
|
20241227,191200,4839855600,43650,43650,43650,43650,0
|
|
20241227,191100,4839855600,43650,43650,43650,43650,0
|
|
20241227,191000,4839855600,43650,43650,43650,43650,0
|
|
20241227,190900,4839855600,43650,43650,43650,43650,0
|
|
20241227,190800,4839855600,43650,43650,43650,43650,0
|
|
20241227,190700,4839855600,43650,43650,43650,43650,0
|
|
20241227,190600,4839855600,43650,43650,43650,43650,0
|
|
20241227,190500,4839855600,43650,43650,43650,43650,0
|
|
20241227,190400,4839855600,43650,43650,43650,43650,0
|
|
20241227,190300,4839855600,43650,43650,43650,43650,0
|
|
20241227,190200,4839855600,43650,43650,43650,43650,0
|
|
20241227,190100,4839855600,43650,43650,43650,43650,0
|
|
20241227,190000,4839855600,43650,43650,43650,43650,0
|
|
20241227,185900,4839855600,43650,43650,43650,43650,0
|
|
20241227,185800,4839855600,43650,43650,43650,43650,0
|
|
20241227,185700,4839855600,43650,43650,43650,43650,0
|
|
20241227,185600,4839855600,43650,43650,43650,43650,0
|
|
20241227,185500,4839855600,43650,43650,43650,43650,0
|
|
20241227,185400,4839855600,43650,43650,43650,43650,3195
|
|
20241227,185300,4839855600,43650,43650,43650,43650,0
|
|
20241227,185200,4839855600,43650,43650,43650,43650,0
|
|
20241227,185100,4839855600,43650,43650,43650,43650,0
|
|
20241227,185000,4839855600,43650,43650,43650,43650,0
|
|
20241227,184900,4839855600,43650,43650,43650,43650,0
|
|
20241227,184800,4839855600,43650,43650,43650,43650,0
|
|
20241227,184700,4839855600,43650,43650,43650,43650,0
|
|
20241227,184600,4839855600,43650,43650,43650,43650,0
|
|
20241227,184500,4839855600,43650,43650,43650,43650,0
|
|
20241227,184400,4839855600,43650,43650,43650,43650,0
|
|
20241227,184300,4839855600,43650,43650,43650,43650,0
|
|
20241227,184200,4839855600,43650,43650,43650,43650,0
|
|
20241227,184100,4839855600,43650,43650,43650,43650,0
|
|
20241227,184000,4839855600,43650,43650,43650,43650,0
|
|
20241227,183900,4839855600,43650,43650,43650,43650,0
|
|
20241227,183800,4839855600,43650,43650,43650,43650,0
|
|
20241227,183700,4839855600,43650,43650,43650,43650,0
|
|
20241227,183600,4839855600,43650,43650,43650,43650,0
|
|
20241227,183500,4839855600,43650,43650,43650,43650,0
|
|
20241227,183400,4839855600,43650,43650,43650,43650,0
|
|
20241227,183300,4839855600,43650,43650,43650,43650,0
|
|
20241227,183200,4839855600,43650,43650,43650,43650,0
|
|
20241227,183100,4839855600,43650,43650,43650,43650,0
|
|
20241227,183000,4839855600,43650,43650,43650,43650,0
|
|
20241227,182900,4839855600,43650,43650,43650,43650,0
|
|
20241227,182800,4839855600,43650,43650,43650,43650,0
|
|
20241227,182700,4839855600,43650,43650,43650,43650,0
|
|
20241227,182600,4839855600,43650,43650,43650,43650,0
|
|
20241227,182500,4839855600,43650,43650,43650,43650,0
|
|
20241227,182400,4839855600,43650,43650,43650,43650,3195
|
|
20241227,182300,4839855600,43650,43650,43650,43650,0
|
|
20241227,182200,4839855600,43650,43650,43650,43650,0
|
|
20241227,182100,4839855600,43650,43650,43650,43650,0
|
|
20241227,182000,4839855600,43650,43650,43650,43650,0
|
|
20241227,181900,4839855600,43650,43650,43650,43650,0
|
|
20241227,181800,4839855600,43650,43650,43650,43650,0
|
|
20241227,181700,4839855600,43650,43650,43650,43650,0
|
|
20241227,181600,4839855600,43650,43650,43650,43650,0
|
|
20241227,181500,4839855600,43650,43650,43650,43650,0
|
|
20241227,181400,4839855600,43650,43650,43650,43650,0
|
|
20241227,181300,4839855600,43650,43650,43650,43650,0
|
|
20241227,181200,4839855600,43650,43650,43650,43650,0
|
|
20241227,181100,4839855600,43650,43650,43650,43650,0
|
|
20241227,181000,4839855600,43650,43650,43650,43650,0
|
|
20241227,180900,4839855600,43650,43650,43650,43650,0
|
|
20241227,180800,4839855600,43650,43650,43650,43650,0
|
|
20241227,180700,4839855600,43650,43650,43650,43650,0
|
|
20241227,180600,4839855600,43650,43650,43650,43650,0
|
|
20241227,180500,4839855600,43650,43650,43650,43650,0
|
|
20241227,180400,4839855600,43650,43650,43650,43650,0
|
|
20241227,180300,4839855600,43650,43650,43650,43650,0
|
|
20241227,180200,4839855600,43650,43650,43650,43650,0
|
|
20241227,180100,4839855600,43650,43650,43650,43650,0
|
|
20241227,180000,4839855600,43650,43650,43650,43650,0
|
|
20241227,175900,4839855600,43650,43650,43650,43650,0
|
|
20241227,175800,4839855600,43650,43650,43650,43650,0
|
|
20241227,175700,4839855600,43650,43650,43650,43650,0
|
|
20241227,175600,4839855600,43650,43650,43650,43650,0
|
|
20241227,175500,4839855600,43650,43650,43650,43650,0
|
|
20241227,175400,4839855600,43650,43650,43650,43650,3195
|
|
20241227,175300,4839855600,43650,43650,43650,43650,0
|
|
20241227,175200,4839855600,43650,43650,43650,43650,0
|
|
20241227,175100,4839855600,43650,43650,43650,43650,0
|
|
20241227,175000,4839855600,43650,43650,43650,43650,0
|
|
20241227,174900,4839855600,43650,43650,43650,43650,0
|
|
20241227,174800,4839855600,43650,43650,43650,43650,0
|
|
20241227,174700,4839855600,43650,43650,43650,43650,0
|
|
20241227,174600,4839855600,43650,43650,43650,43650,0
|
|
20241227,174500,4839855600,43650,43650,43650,43650,0
|
|
20241227,174400,4839855600,43650,43650,43650,43650,0
|
|
20241227,174300,4839855600,43650,43650,43650,43650,0
|
|
20241227,174200,4839855600,43650,43650,43650,43650,0
|
|
20241227,174100,4839855600,43650,43650,43650,43650,0
|
|
20241227,174000,4839855600,43650,43650,43650,43650,0
|
|
20241227,173900,4839855600,43650,43650,43650,43650,0
|
|
20241227,173800,4839855600,43650,43650,43650,43650,0
|
|
20241227,173700,4839855600,43650,43650,43650,43650,0
|
|
20241227,173600,4839855600,43650,43650,43650,43650,0
|
|
20241227,173500,4839855600,43650,43650,43650,43650,0
|
|
20241227,173400,4839855600,43650,43650,43650,43650,0
|
|
20241227,173300,4839855600,43650,43650,43650,43650,0
|
|
20241227,173200,4839855600,43650,43650,43650,43650,0
|
|
20241227,173100,4839855600,43650,43650,43650,43650,0
|
|
20241227,173000,4839855600,43650,43650,43650,43650,0
|
|
20241227,172900,4839855600,43650,43650,43650,43650,0
|
|
20241227,172800,4839855600,43650,43650,43650,43650,0
|
|
20241227,172700,4839855600,43650,43650,43650,43650,0
|
|
20241227,172600,4839855600,43650,43650,43650,43650,0
|
|
20241227,172500,4839855600,43650,43650,43650,43650,0
|
|
20241227,172400,4839855600,43650,43650,43650,43650,3195
|
|
20241227,172300,4839855600,43650,43650,43650,43650,0
|
|
20241227,172200,4839855600,43650,43650,43650,43650,0
|
|
20241227,172100,4839855600,43650,43650,43650,43650,0
|
|
20241227,172000,4839855600,43650,43650,43650,43650,0
|
|
20241227,171900,4839855600,43650,43650,43650,43650,0
|
|
20241227,171800,4839855600,43650,43650,43650,43650,0
|
|
20241227,171700,4839855600,43650,43650,43650,43650,0
|
|
20241227,171600,4839855600,43650,43650,43650,43650,0
|
|
20241227,171500,4839855600,43650,43650,43650,43650,0
|
|
20241227,171400,4839855600,43650,43650,43650,43650,0
|
|
20241227,171300,4839855600,43650,43650,43650,43650,0
|
|
20241227,171200,4839855600,43650,43650,43650,43650,0
|
|
20241227,171100,4839855600,43650,43650,43650,43650,0
|
|
20241227,171000,4839855600,43650,43650,43650,43650,0
|
|
20241227,170900,4839855600,43650,43650,43650,43650,0
|
|
20241227,170800,4839855600,43650,43650,43650,43650,0
|
|
20241227,170700,4839855600,43650,43650,43650,43650,0
|
|
20241227,170600,4839855600,43650,43650,43650,43650,0
|
|
20241227,170500,4839855600,43650,43650,43650,43650,0
|
|
20241227,170400,4839855600,43650,43650,43650,43650,0
|
|
20241227,170300,4839855600,43650,43650,43650,43650,0
|
|
20241227,170200,4839855600,43650,43650,43650,43650,0
|
|
20241227,170100,4839855600,43650,43650,43650,43650,0
|
|
20241227,170000,4839855600,43650,43650,43650,43650,0
|
|
20241227,165900,4839855600,43650,43650,43650,43650,0
|
|
20241227,165800,4839855600,43650,43650,43650,43650,0
|
|
20241227,165700,4839855600,43650,43650,43650,43650,0
|
|
20241227,165600,4839855600,43650,43650,43650,43650,0
|
|
20241227,165500,4839855600,43650,43650,43650,43650,0
|
|
20241227,165400,4839855600,43650,43650,43650,43650,3195
|
|
20241227,165300,4839855600,43650,43650,43650,43650,0
|
|
20241227,165200,4839855600,43650,43650,43650,43650,0
|
|
20241227,165100,4839855600,43650,43650,43650,43650,0
|
|
20241227,165000,4839855600,43650,43650,43650,43650,0
|
|
20241227,164900,4839855600,43650,43650,43650,43650,0
|
|
20241227,164800,4839855600,43650,43650,43650,43650,0
|
|
20241227,164700,4839855600,43650,43650,43650,43650,0
|
|
20241227,164600,4839855600,43650,43650,43650,43650,0
|
|
20241227,164500,4839855600,43650,43650,43650,43650,0
|
|
20241227,164400,4839855600,43650,43650,43650,43650,0
|
|
20241227,164300,4839855600,43650,43650,43650,43650,0
|
|
20241227,164200,4839855600,43650,43650,43650,43650,0
|
|
20241227,164100,4839855600,43650,43650,43650,43650,0
|
|
20241227,164000,4839855600,43650,43650,43650,43650,0
|
|
20241227,163900,4839855600,43650,43650,43650,43650,0
|
|
20241227,163800,4839855600,43650,43650,43650,43650,0
|
|
20241227,163700,4839855600,43650,43650,43650,43650,0
|
|
20241227,163600,4839855600,43650,43650,43650,43650,0
|
|
20241227,163500,4839855600,43650,43650,43650,43650,0
|
|
20241227,163400,4839855600,43650,43650,43650,43650,0
|
|
20241227,163300,4839855600,43650,43650,43650,43650,0
|
|
20241227,163200,4839855600,43650,43650,43650,43650,0
|
|
20241227,163100,4839855600,43650,43650,43650,43650,0
|
|
20241227,163000,4839855600,43650,43650,43650,43650,0
|
|
20241227,162900,4839855600,43650,43650,43650,43650,0
|
|
20241227,162800,4839855600,43650,43650,43650,43650,0
|
|
20241227,162700,4839855600,43650,43650,43650,43650,0
|
|
20241227,162600,4839855600,43650,43650,43650,43650,0
|
|
20241227,162500,4839855600,43650,43650,43650,43650,0
|
|
20241227,162400,4839855600,43650,43650,43650,43650,3195
|
|
20241227,162300,4839855600,43650,43650,43650,43650,0
|
|
20241227,162200,4839855600,43650,43650,43650,43650,0
|
|
20241227,162100,4839855600,43650,43650,43650,43650,0
|
|
20241227,162000,4839855600,43650,43650,43650,43650,0
|
|
20241227,161900,4839855600,43650,43650,43650,43650,0
|
|
20241227,161800,4839855600,43650,43650,43650,43650,0
|
|
20241227,161700,4839855600,43650,43650,43650,43650,0
|
|
20241227,161600,4839855600,43650,43650,43650,43650,0
|
|
20241227,161500,4839855600,43650,43650,43650,43650,0
|
|
20241227,161400,4839855600,43650,43650,43650,43650,0
|
|
20241227,161300,4839855600,43650,43650,43650,43650,0
|
|
20241227,161200,4839855600,43650,43650,43650,43650,0
|
|
20241227,161100,4839855600,43650,43650,43650,43650,0
|
|
20241227,161000,4839855600,43650,43650,43650,43650,0
|
|
20241227,160900,4839855600,43650,43650,43650,43650,0
|
|
20241227,160800,4839855600,43650,43650,43650,43650,0
|
|
20241227,160700,4839855600,43650,43650,43650,43650,0
|
|
20241227,160600,4839855600,43650,43650,43650,43650,0
|
|
20241227,160500,4839855600,43650,43650,43650,43650,0
|
|
20241227,160400,4839855600,43650,43650,43650,43650,0
|
|
20241227,160300,4839855600,43650,43650,43650,43650,0
|
|
20241227,160200,4839855600,43650,43650,43650,43650,0
|
|
20241227,160100,4839855600,43650,43650,43650,43650,0
|
|
20241227,160000,4839855600,43650,43650,43650,43650,0
|
|
20241227,155900,4839855600,43650,43650,43650,43650,0
|
|
20241227,155800,4839855600,43650,43650,43650,43650,0
|
|
20241227,155700,4839855600,43650,43650,43650,43650,0
|
|
20241227,155600,4839855600,43650,43650,43650,43650,0
|
|
20241227,155500,4839855600,43650,43650,43650,43650,0
|
|
20241227,155400,4839855600,43650,43650,43650,43650,3195
|
|
20241227,155300,4839855600,43650,43650,43650,43650,0
|
|
20241227,155200,4839855600,43650,43650,43650,43650,0
|
|
20241227,155100,4839855600,43650,43650,43650,43650,0
|
|
20241227,155000,4839855600,43650,43650,43650,43650,0
|
|
20241227,154900,4839855600,43650,43650,43650,43650,0
|
|
20241227,154800,4839855600,43650,43650,43650,43650,0
|
|
20241227,154700,4839855600,43650,43650,43650,43650,0
|
|
20241227,154600,4839855600,43650,43650,43650,43650,0
|
|
20241227,154500,4839855600,43650,43650,43650,43650,0
|
|
20241227,154400,4839855600,43650,43650,43650,43650,0
|
|
20241227,154300,4839855600,43650,43650,43650,43650,0
|
|
20241227,154200,4839855600,43650,43650,43650,43650,0
|
|
20241227,154100,4839855600,43650,43650,43650,43650,0
|
|
20241227,154000,4839855600,43650,43650,43650,43650,0
|
|
20241227,153900,4839855600,43650,43650,43650,43650,0
|
|
20241227,153800,4839855600,43650,43650,43650,43650,0
|
|
20241227,153700,4839855600,43650,43650,43650,43650,0
|
|
20241227,153600,4839855600,43650,43650,43650,43650,0
|
|
20241227,153500,4839855600,43650,43650,43650,43650,0
|
|
20241227,153400,4839855600,43650,43650,43650,43650,0
|
|
20241227,153300,4839855600,43650,43650,43650,43650,0
|
|
20241227,153200,4839855600,43650,43650,43650,43650,0
|
|
20241227,153100,4839855600,43650,43650,43650,43650,0
|
|
20241227,153000,4839855600,43650,43650,43650,43650,3195
|
|
20241227,152900,4700393850,43550,43550,43550,43550,0
|
|
20241227,152800,4700393850,43550,43550,43550,43550,0
|
|
20241227,152700,4700393850,43550,43550,43550,43550,0
|
|
20241227,152600,4700393850,43550,43550,43550,43550,0
|
|
20241227,152500,4700393850,43550,43550,43550,43550,0
|
|
20241227,152400,4700393850,43550,43550,43550,43550,0
|
|
20241227,152300,4700393850,43550,43550,43550,43550,0
|
|
20241227,152200,4700393850,43550,43550,43550,43550,0
|
|
20241227,152100,4700393850,43550,43550,43550,43550,0
|
|
20241227,152000,4700393850,43550,43550,43550,43550,0
|
|
20241227,151900,4700393850,43550,43600,43600,43500,940
|
|
20241227,151800,4659465300,43600,43750,43750,43600,380
|
|
20241227,151700,4642882550,43750,43700,43750,43700,12
|
|
20241227,151600,4642358100,43650,43750,43750,43600,1014
|
|
20241227,151500,4598087700,43750,43750,43750,43700,929
|
|
20241227,151400,4557468050,43750,43750,43750,43750,69
|
|
20241227,151300,4554449300,43750,43800,43800,43750,117
|
|
20241227,151200,4549329500,43800,43850,43850,43800,284
|
|
20241227,151100,4536885150,43900,43850,43900,43850,16
|
|
20241227,151000,4536183250,43850,43900,43900,43850,187
|
|
20241227,150900,4527983200,43900,43900,43950,43900,272
|
|
20241227,150800,4516042350,43950,43950,43950,43950,81
|
|
20241227,150700,4512482400,43900,43900,43900,43900,100
|
|
20241227,150600,4508092400,43900,43900,43950,43900,127
|
|
20241227,150500,4502517050,43900,43950,43950,43900,467
|
|
20241227,150400,4482014200,43950,43950,43950,43950,51
|
|
20241227,150300,4479772750,43950,43950,43950,43950,234
|
|
20241227,150200,4469488450,43950,43950,43950,43950,2
|
|
20241227,150100,4469400550,43950,43850,43950,43850,16
|
|
20241227,150000,4468698850,44000,43850,44000,43850,36
|
|
20241227,145900,4467119200,44050,44050,44100,43850,314
|
|
20241227,145800,4453312700,44100,44000,44150,44000,241
|
|
20241227,145700,4442679450,44000,44150,44150,44000,699
|
|
20241227,145600,4411848000,44100,44000,44100,44000,403
|
|
20241227,145500,4394085300,44050,43950,44050,43950,76
|
|
20241227,145400,4390741500,44000,43950,44000,43950,142
|
|
20241227,145300,4384499100,43900,43800,43900,43800,717
|
|
20241227,145200,4353063000,43800,43800,43850,43800,209
|
|
20241227,145100,4343908750,43850,43850,43850,43850,4
|
|
20241227,145000,4343733350,43850,43800,43850,43800,491
|
|
20241227,144900,4322219900,43800,43800,43800,43800,8
|
|
20241227,144800,4321869500,43800,43800,43800,43750,29
|
|
20241227,144700,4320600450,43750,43800,43800,43750,181
|
|
20241227,144600,4312681600,43800,43800,43800,43800,27
|
|
20241227,144500,4311499000,43800,43850,43850,43800,250
|
|
20241227,144400,4300548750,43850,43800,43850,43800,29
|
|
20241227,144300,4299278500,43800,43800,43800,43800,98
|
|
20241227,144200,4294986100,43800,43800,43800,43750,246
|
|
20241227,144100,4284211550,43800,43750,43800,43750,145
|
|
20241227,144000,4277867250,43750,43800,43850,43750,152
|
|
20241227,143900,4271209850,43800,43850,43850,43800,5
|
|
20241227,143800,4270990700,43850,43850,43850,43800,759
|
|
20241227,143700,4237737650,43850,43850,43900,43850,37
|
|
20241227,143600,4236115050,43850,43850,43850,43850,5
|
|
20241227,143500,4235895800,43850,43850,43900,43850,66
|
|
20241227,143400,4233001650,43850,43950,43950,43850,79
|
|
20241227,143300,4229534500,43900,43900,43900,43900,24
|
|
20241227,143200,4228480900,43900,43950,43950,43900,13
|
|
20241227,143100,4227910150,43900,43950,43950,43900,44
|
|
20241227,143000,4225978500,43900,43950,43950,43900,57
|
|
20241227,142900,4223475850,43950,43950,43950,43950,2
|
|
20241227,142800,4223387950,43900,43950,43950,43900,36
|
|
20241227,142700,4221806550,43900,43900,43950,43900,178
|
|
20241227,142600,4213985300,43900,43950,43950,43900,192
|
|
20241227,142500,4205547150,44000,44050,44050,43950,333
|
|
20241227,142400,4190894650,44000,43950,44000,43900,444
|
|
20241227,142300,4171372750,43950,43950,43950,43900,67
|
|
20241227,142200,4168430500,43900,43850,43900,43850,50
|
|
20241227,142100,4166235950,43900,43850,43900,43850,103
|
|
20241227,142000,4161719300,43850,43850,43900,43800,75
|
|
20241227,141900,4158431000,43850,43850,43850,43850,268
|
|
20241227,141800,4146679200,43800,43900,43900,43800,16
|
|
20241227,141700,4145977050,43900,43850,43900,43750,26
|
|
20241227,141600,4144836650,43850,43700,43850,43700,244
|
|
20241227,141500,4134156200,43700,43700,43700,43650,226
|
|
20241227,141400,4124280050,43700,43700,43700,43700,6
|
|
20241227,141300,4124017850,43700,43650,43700,43650,41
|
|
20241227,141200,4122227200,43650,43700,43700,43650,16
|
|
20241227,141100,4121528350,43700,43700,43700,43650,64
|
|
20241227,141000,4118731800,43700,43700,43700,43700,15
|
|
20241227,140900,4118076300,43700,43700,43700,43650,6
|
|
20241227,140800,4117814150,43700,43650,43700,43600,68
|
|
20241227,140700,4114847650,43650,43700,43700,43600,144
|
|
20241227,140600,4108562200,43700,43650,43700,43650,12
|
|
20241227,140500,4108038300,43650,43700,43700,43650,7
|
|
20241227,140400,4107732600,43700,43700,43700,43650,119
|
|
20241227,140300,4102536700,43700,43750,43750,43700,488
|
|
20241227,140200,4081207250,43750,43700,43750,43700,4
|
|
20241227,140100,4081032400,43700,43700,43700,43700,7
|
|
20241227,140000,4080726500,43700,43700,43700,43700,12
|
|
20241227,135900,4080202100,43650,43700,43700,43650,56
|
|
20241227,135800,4077754950,43700,43700,43700,43650,110
|
|
20241227,135700,4072948250,43650,43700,43700,43650,10
|
|
20241227,135600,4072511700,43650,43650,43650,43650,1
|
|
20241227,135500,4072468050,43700,43700,43700,43700,2
|
|
20241227,135400,4072380650,43700,43700,43700,43700,2
|
|
20241227,135300,4072293250,43700,43700,43700,43700,60
|
|
20241227,135200,4069671250,43700,43750,43750,43700,20
|
|
20241227,135100,4068796500,43700,43700,43700,43700,3
|
|
20241227,135000,4068665400,43700,43700,43700,43700,28
|
|
20241227,134900,4067441800,43750,43650,43750,43650,22
|
|
20241227,134800,4066481300,43650,43750,43800,43650,236
|
|
20241227,134700,4056156650,43800,43750,43800,43750,2
|
|
20241227,134600,4056069100,43850,43850,43850,43850,2
|
|
20241227,134500,4055981400,43850,43800,43850,43800,53
|
|
20241227,134400,4053659950,43800,43800,43850,43800,34
|
|
20241227,134300,4052170650,43850,43850,43900,43850,9
|
|
20241227,134200,4051775750,43850,43700,43850,43700,465
|
|
20241227,134100,4031424400,43700,43650,43700,43650,46
|
|
20241227,134000,4029414650,43650,43650,43700,43600,74
|
|
20241227,133900,4026185900,43600,43550,43600,43550,67
|
|
20241227,133800,4023265550,43550,43500,43550,43500,269
|
|
20241227,133700,4011562400,43500,43550,43550,43500,56
|
|
20241227,133600,4009123650,43550,43550,43550,43550,3
|
|
20241227,133500,4008993000,43550,43500,43550,43500,71
|
|
20241227,133400,4005902950,43500,43550,43550,43500,49
|
|
20241227,133300,4003769800,43500,43500,43500,43500,31
|
|
20241227,133200,4002421300,43550,43500,43550,43500,146
|
|
20241227,133100,3996070200,43500,43500,43500,43500,157
|
|
20241227,133000,3989240700,43500,43450,43500,43450,311
|
|
20241227,132900,3975713000,43500,43400,43500,43400,64
|
|
20241227,132800,3972935050,43400,43400,43450,43400,406
|
|
20241227,132700,3955312150,43400,43400,43400,43400,69
|
|
20241227,132600,3952317550,43400,43400,43400,43400,25
|
|
20241227,132500,3951232550,43400,43350,43400,43350,7
|
|
20241227,132400,3950929050,43400,43400,43400,43400,206
|
|
20241227,132300,3941988650,43400,43400,43400,43400,56
|
|
20241227,132200,3939558250,43400,43350,43400,43350,6
|
|
20241227,132100,3939297900,43400,43350,43400,43350,291
|
|
20241227,132000,3926682950,43350,43400,43400,43350,8
|
|
20241227,131900,3926336100,43400,43350,43400,43350,242
|
|
20241227,131800,3915845300,43350,43400,43400,43350,13
|
|
20241227,131700,3915281150,43350,43400,43400,43350,11
|
|
20241227,131600,3914804250,43350,43400,43400,43350,1377
|
|
20241227,131500,3855066500,43400,43500,43550,43400,196
|
|
20241227,131400,3846551350,43500,43500,43500,43500,53
|
|
20241227,131300,3844245850,43500,43400,43500,43400,550
|
|
20241227,131200,3820330700,43400,43450,43450,43400,8
|
|
20241227,131100,3819983450,43400,43350,43400,43350,122
|
|
20241227,131000,3814688900,43350,43400,43400,43350,79
|
|
20241227,130900,3811263800,43450,43450,43450,43400,13
|
|
20241227,130800,3810699000,43350,43450,43450,43350,6
|
|
20241227,130700,3810438400,43450,43400,43450,43400,31
|
|
20241227,130600,3809092300,43350,43400,43400,43350,54
|
|
20241227,130500,3806750900,43400,43400,43400,43400,210
|
|
20241227,130400,3797636900,43400,43500,43500,43400,352
|
|
20241227,130300,3782343050,43500,43500,43550,43500,245
|
|
20241227,130200,3771685250,43550,43500,43550,43500,41
|
|
20241227,130100,3769900750,43500,43500,43550,43500,88
|
|
20241227,130000,3766072700,43500,43500,43550,43500,145
|
|
20241227,125900,3759764050,43500,43550,43550,43500,543
|
|
20241227,125800,3736138700,43550,43550,43600,43550,7
|
|
20241227,125700,3735833800,43600,43600,43600,43600,8
|
|
20241227,125600,3735485000,43550,43550,43600,43550,80
|
|
20241227,125500,3732000500,43550,43550,43600,43550,26
|
|
20241227,125400,3730867700,43550,43650,43650,43550,317
|
|
20241227,125300,3717043150,43550,43550,43550,43550,17
|
|
20241227,125200,3716302800,43550,43550,43700,43550,85
|
|
20241227,125100,3712600900,43550,43700,43700,43550,235
|
|
20241227,125000,3702356850,43700,43700,43700,43650,15
|
|
20241227,124900,3701701900,43700,43650,43700,43650,74
|
|
20241227,124800,3698471700,43700,43700,43700,43650,61
|
|
20241227,124700,3695807700,43700,43700,43700,43650,65
|
|
20241227,124600,3692967700,43700,43700,43700,43700,139
|
|
20241227,124500,3686893400,43700,43650,43700,43600,26
|
|
20241227,124400,3685758450,43650,43600,43650,43600,14
|
|
20241227,124300,3685147700,43600,43600,43600,43600,208
|
|
20241227,124200,3676078900,43600,43550,43600,43550,60
|
|
20241227,124100,3673465100,43600,43550,43600,43550,5
|
|
20241227,124000,3673247300,43550,43600,43600,43550,50
|
|
20241227,123900,3671069450,43600,43550,43600,43550,2
|
|
20241227,123800,3670982300,43550,43550,43600,43550,27
|
|
20241227,123700,3669806400,43550,43600,43600,43550,31
|
|
20241227,123600,3668455800,43550,43550,43550,43550,1
|
|
20241227,123500,3668412250,43600,43500,43600,43500,149
|
|
20241227,123400,3661921050,43500,43550,43550,43500,186
|
|
20241227,123300,3653829700,43550,43600,43600,43550,283
|
|
20241227,123200,3641497500,43600,43650,43650,43600,51
|
|
20241227,123100,3639273750,43650,43700,43700,43600,70
|
|
20241227,123000,3636217800,43700,43700,43700,43700,37
|
|
20241227,122900,3634600900,43550,43650,43700,43550,332
|
|
20241227,122800,3620123000,43650,43600,43650,43600,107
|
|
20241227,122700,3615452550,43650,43750,43750,43650,195
|
|
20241227,122600,3606939500,43750,43650,43750,43600,52
|
|
20241227,122500,3604668800,43600,43600,43600,43550,101
|
|
20241227,122400,3600265450,43550,43600,43700,43550,128
|
|
20241227,122300,3594688750,43550,43600,43800,43550,111
|
|
20241227,122200,3589847250,43600,43550,43600,43550,173
|
|
20241227,122100,3582308900,43600,43700,43700,43550,74
|
|
20241227,122000,3579077550,43650,43550,43650,43550,67
|
|
20241227,121900,3576155700,43550,43500,43550,43500,6
|
|
20241227,121800,3575894650,43450,43550,43600,43450,270
|
|
20241227,121700,3564154550,43600,43600,43600,43600,22
|
|
20241227,121600,3563195350,43400,43500,43500,43400,171
|
|
20241227,121500,3555756950,43400,43450,43500,43400,84
|
|
20241227,121400,3552108450,43450,43400,43450,43400,12
|
|
20241227,121300,3551587300,43500,43500,43500,43400,4
|
|
20241227,121200,3551413400,43500,43400,43500,43400,4
|
|
20241227,121100,3551239550,43500,43400,43500,43400,132
|
|
20241227,121000,3545501950,43400,43400,43400,43350,28
|
|
20241227,120900,3544287300,43500,43350,43600,43350,597
|
|
20241227,120800,3518344000,43400,43350,43450,43300,354
|
|
20241227,120700,3502994600,43350,43450,43450,43350,412
|
|
20241227,120600,3485120850,43500,43500,43550,43500,203
|
|
20241227,120500,3476284100,43500,43600,43650,43500,2882
|
|
20241227,120400,3350884150,43650,43750,43750,43600,374
|
|
20241227,120300,3334550350,43750,43900,43950,43750,272
|
|
20241227,120200,3322624300,43900,43900,43950,43900,507
|
|
20241227,120100,3300365000,43950,43900,43950,43900,226
|
|
20241227,120000,3290443000,43950,44050,44050,43950,3493
|
|
20241227,115900,3136777950,44000,44050,44050,44000,212
|
|
20241227,115800,3127441100,44050,44100,44100,44050,84
|
|
20241227,115700,3123740800,44050,44100,44100,44050,78
|
|
20241227,115600,3120303600,44100,44050,44100,44050,40
|
|
20241227,115500,3118541550,44150,44050,44150,44050,25
|
|
20241227,115400,3117439600,44150,44150,44150,44050,37
|
|
20241227,115300,3115808050,44100,44100,44100,44050,123
|
|
20241227,115200,3110385250,44100,44050,44100,44050,13
|
|
20241227,115100,3109812500,44100,44100,44100,44100,1
|
|
20241227,115000,3109768400,44150,44100,44150,44050,9
|
|
20241227,114900,3109371750,44100,44150,44150,44100,19
|
|
20241227,114800,3108533550,44050,44050,44150,44050,51
|
|
20241227,114700,3106286700,44150,44150,44150,44000,1081
|
|
20241227,114600,3058688200,44100,44150,44150,44100,68
|
|
20241227,114500,3055688150,44100,44100,44150,44050,149
|
|
20241227,114400,3049122250,44050,44050,44100,44050,115
|
|
20241227,114300,3044051350,44050,44050,44050,44050,109
|
|
20241227,114200,3039249900,44000,44050,44050,44000,131
|
|
20241227,114100,3033481200,44100,44050,44100,44050,38
|
|
20241227,114000,3031807050,44050,44050,44050,44050,145
|
|
20241227,113900,3025419800,44050,44050,44050,44000,106
|
|
20241227,113800,3020751300,44000,44050,44100,44000,938
|
|
20241227,113700,2979444450,44050,44200,44200,44050,186
|
|
20241227,113600,2971250800,44200,44100,44200,44050,558
|
|
20241227,113500,2946636150,44100,44150,44150,44100,94
|
|
20241227,113400,2942490550,44150,44150,44150,44150,150
|
|
20241227,113300,2935868050,44200,44200,44200,44200,81
|
|
20241227,113200,2932287850,44150,44150,44150,44100,62
|
|
20241227,113100,2929550750,44100,44100,44100,44100,55
|
|
20241227,113000,2927125250,44100,44150,44200,44100,104
|
|
20241227,112900,2922536450,44150,44150,44200,44150,81
|
|
20241227,112800,2918960050,44150,44100,44150,44100,92
|
|
20241227,112700,2914898300,44150,44200,44200,44100,317
|
|
20241227,112600,2900904700,44200,44200,44300,44150,368
|
|
20241227,112500,2884621450,44200,44150,44200,44150,14
|
|
20241227,112400,2884003250,44250,44150,44250,44100,87
|
|
20241227,112300,2880159800,44150,44100,44150,44100,13
|
|
20241227,112200,2879586150,44100,44100,44100,44100,41
|
|
20241227,112100,2877778050,44100,44250,44250,44100,1170
|
|
20241227,112000,2826117500,44250,44300,44300,44250,11
|
|
20241227,111900,2825630450,44300,44250,44300,44200,104
|
|
20241227,111800,2821030650,44300,44300,44350,44250,57
|
|
20241227,111700,2818505100,44300,44350,44350,44250,68
|
|
20241227,111600,2815492950,44350,44400,44450,44350,467
|
|
20241227,111500,2794765400,44500,44250,44500,44250,315
|
|
20241227,111400,2780783200,44350,44200,44350,44200,608
|
|
20241227,111300,2753875350,44200,44150,44250,44050,598
|
|
20241227,111200,2727458150,44150,44100,44150,44000,3222
|
|
20241227,111100,2585540850,44100,44150,44150,44100,807
|
|
20241227,111000,2549936100,44150,44200,44200,44100,776
|
|
20241227,110900,2515675400,44150,44150,44200,44150,323
|
|
20241227,110800,2501402150,44200,44250,44250,44200,131
|
|
20241227,110700,2495611700,44200,44250,44350,44200,749
|
|
20241227,110600,2462484450,44350,44250,44400,44250,29
|
|
20241227,110500,2461200250,44250,44300,44350,44250,154
|
|
20241227,110400,2454382000,44400,44200,44400,44200,392
|
|
20241227,110300,2437025800,44250,44200,44250,44200,593
|
|
20241227,110200,2410808950,44200,44300,44400,44200,749
|
|
20241227,110100,2377669350,44300,44450,44450,44300,1042
|
|
20241227,110000,2331405000,44450,44500,44500,44450,156
|
|
20241227,105900,2324464150,44550,44550,44550,44500,342
|
|
20241227,105800,2309233800,44600,44550,44600,44550,450
|
|
20241227,105700,2289186200,44600,44550,44600,44550,198
|
|
20241227,105600,2280363450,44550,44600,44600,44550,235
|
|
20241227,105500,2269893800,44600,44550,44600,44550,213
|
|
20241227,105400,2260398150,44550,44500,44550,44450,1527
|
|
20241227,105300,2192485000,44500,44500,44500,44450,396
|
|
20241227,105200,2174871250,44500,44450,44600,44450,909
|
|
20241227,105100,2134416650,44500,44600,44650,44450,615
|
|
20241227,105000,2107043400,44650,44800,44850,44500,4322
|
|
20241227,104900,1914425750,44800,45150,45150,44800,7099
|
|
20241227,104800,1595040650,45100,45150,45150,45100,1697
|
|
20241227,104700,1518464100,45150,45200,45200,45150,415
|
|
20241227,104600,1499719050,45200,45300,45350,45200,295
|
|
20241227,104500,1486383800,45200,45300,45300,45200,564
|
|
20241227,104400,1460869300,45300,45300,45350,45300,65
|
|
20241227,104300,1457924700,45300,45350,45350,45300,54
|
|
20241227,104200,1455478450,45300,45300,45300,45300,70
|
|
20241227,104100,1452307450,45300,45350,45400,45300,54
|
|
20241227,104000,1449860950,45300,45300,45300,45300,55
|
|
20241227,103900,1447369450,45400,45450,45450,45300,605
|
|
20241227,103800,1419926450,45450,45500,45500,45450,17
|
|
20241227,103700,1419153500,45500,45400,45500,45400,64
|
|
20241227,103600,1416244900,45450,45450,45450,45400,12
|
|
20241227,103500,1415699650,45450,45450,45450,45400,81
|
|
20241227,103400,1412018250,45400,45400,45450,45400,7
|
|
20241227,103300,1411700400,45400,45450,45450,45400,14
|
|
20241227,103200,1411064150,45500,45450,45500,45400,190
|
|
20241227,103100,1402430150,45400,45400,45450,45400,66
|
|
20241227,103000,1399433250,45400,45450,45450,45400,62
|
|
20241227,102900,1396618350,45450,45550,45550,45400,392
|
|
20241227,102800,1378808100,45450,45550,45550,45450,97
|
|
20241227,102700,1374395900,45550,45450,45550,45450,22
|
|
20241227,102600,1373395100,45450,45450,45500,45450,12
|
|
20241227,102500,1372849650,45500,45500,45550,45500,335
|
|
20241227,102400,1357607050,45500,45500,45600,45500,95
|
|
20241227,102300,1353284450,45500,45600,45600,45500,967
|
|
20241227,102200,1309282500,45550,45650,45650,45550,728
|
|
20241227,102100,1276090550,45700,45700,45700,45650,93
|
|
20241227,102000,1271840500,45650,45650,45650,45550,430
|
|
20241227,101900,1252230100,45600,45600,45650,45600,18
|
|
20241227,101800,1251409200,45600,45550,45650,45550,87
|
|
20241227,101700,1247437900,45600,45600,45600,45550,136
|
|
20241227,101600,1241240600,45600,45550,45600,45550,26
|
|
20241227,101500,1240056100,45550,45650,45650,45550,78
|
|
20241227,101400,1236502950,45550,45600,45650,45550,88
|
|
20241227,101300,1232489750,45600,45600,45600,45550,307
|
|
20241227,101200,1218491300,45600,45600,45600,45550,314
|
|
20241227,101100,1204183550,45550,45550,45650,45550,84
|
|
20241227,101000,1200353750,45600,45600,45650,45550,327
|
|
20241227,100900,1185448000,45600,45550,45600,45550,11
|
|
20241227,100800,1184946650,45550,45600,45600,45550,16
|
|
20241227,100700,1184217100,45600,45550,45600,45550,62
|
|
20241227,100600,1181389950,45600,45600,45600,45550,7
|
|
20241227,100500,1181071000,45550,45600,45600,45500,626
|
|
20241227,100400,1152550250,45700,45550,45700,45550,436
|
|
20241227,100300,1132664150,45550,45550,45550,45500,23
|
|
20241227,100200,1131616550,45550,45500,45550,45450,195
|
|
20241227,100100,1122736900,45500,45400,45500,45400,51
|
|
20241227,100000,1120418200,45400,45400,45400,45400,6
|
|
20241227,095900,1120145800,45400,45400,45400,45400,5
|
|
20241227,095800,1119918800,45400,45400,45400,45400,23
|
|
20241227,095700,1118874600,45400,45300,45400,45300,47
|
|
20241227,095600,1116742150,45350,45350,45350,45300,146
|
|
20241227,095500,1110122750,45350,45400,45400,45350,174
|
|
20241227,095400,1102228100,45400,45450,45450,45400,152
|
|
20241227,095300,1095325450,45450,45500,45500,45400,56
|
|
20241227,095200,1092779800,45500,45400,45500,45350,360
|
|
20241227,095100,1076409700,45450,45350,45450,45350,58
|
|
20241227,095000,1073776450,45350,45350,45350,45350,46
|
|
20241227,094900,1071690350,45350,45350,45350,45350,1
|
|
20241227,094800,1071645000,45350,45300,45400,45300,344
|
|
20241227,094700,1056047400,45350,45400,45450,45350,96
|
|
20241227,094600,1051689200,45450,45400,45450,45250,270
|
|
20241227,094500,1039443250,45400,45300,45400,45250,151
|
|
20241227,094400,1032601750,45300,45250,45300,45200,196
|
|
20241227,094300,1023735600,45300,45300,45350,45300,92
|
|
20241227,094200,1019566550,45200,45400,45450,45200,722
|
|
20241227,094100,986864450,45350,45450,45450,45350,212
|
|
20241227,094000,977239450,45450,45450,45500,45450,90
|
|
20241227,093900,973144550,45500,45500,45500,45500,1
|
|
20241227,093800,973099050,45450,45400,45550,45400,14
|
|
20241227,093700,972462300,45450,45450,45450,45450,42
|
|
20241227,093600,970553400,45550,45400,45550,45400,24
|
|
20241227,093500,969463050,45400,45350,45400,45350,63
|
|
20241227,093400,966604100,45350,45450,45450,45350,305
|
|
20241227,093300,952757500,45400,45500,45600,45400,185
|
|
20241227,093200,944344850,45600,45550,45600,45500,423
|
|
20241227,093100,925066400,45500,45450,45500,45400,107
|
|
20241227,093000,920201150,45450,45450,45450,45350,60
|
|
20241227,092900,917474750,45450,45300,45450,45300,44
|
|
20241227,092800,915477600,45350,45350,45450,45350,175
|
|
20241227,092700,907540700,45350,45250,45350,45200,600
|
|
20241227,092600,880367600,45250,45300,45300,45250,235
|
|
20241227,092500,869722150,45300,45150,45300,45150,51
|
|
20241227,092400,867413650,45100,45200,45200,45100,2174
|
|
20241227,092300,769324600,45200,45200,45200,45150,345
|
|
20241227,092200,753731100,45200,45200,45200,45200,671
|
|
20241227,092100,723401900,45200,45250,45300,45200,149
|
|
20241227,092000,716664350,45300,45250,45300,45200,233
|
|
20241227,091900,706123050,45250,45300,45300,45200,1075
|
|
20241227,091800,657466450,45300,45400,45400,45300,366
|
|
20241227,091700,640875200,45350,45350,45400,45350,320
|
|
20241227,091600,626362200,45350,45500,45500,45300,1128
|
|
20241227,091500,575197150,45500,45400,45550,45400,109
|
|
20241227,091400,570239300,45400,45700,45700,45400,212
|
|
20241227,091300,560606950,45700,45500,45700,45400,637
|
|
20241227,091200,531666200,45500,45700,45700,45500,86
|
|
20241227,091100,527749500,45700,45650,45700,45400,136
|
|
20241227,091000,521548100,45650,45350,45700,45350,181
|
|
20241227,090900,513326650,45300,45500,45500,45250,1584
|
|
20241227,090800,441503400,45500,45700,45700,45500,143
|
|
20241227,090700,434995050,45700,45600,45800,45350,1102
|
|
20241227,090600,384920900,45500,45550,45800,45450,854
|
|
20241227,090500,346052150,45550,45550,45900,45550,289
|
|
20241227,090400,332883650,45450,45350,45550,45300,527
|
|
20241227,090300,308983450,45450,45850,46000,45350,2234
|
|
20241227,090200,207212200,45800,45450,45800,45450,794
|
|
20241227,090100,170927550,45750,45800,45800,45250,1539
|
|
20241227,090000,100905850,46000,46400,46400,45700,2141
|