781 lines
40 KiB
CSV
781 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,215800,302575700,32000,32000,32000,32000,352
|
|
20241204,215700,302575700,32000,32000,32000,32000,0
|
|
20241204,215600,302575700,32000,32000,32000,32000,0
|
|
20241204,215500,302575700,32000,32000,32000,32000,0
|
|
20241204,215400,302575700,32000,32000,32000,32000,0
|
|
20241204,215300,302575700,32000,32000,32000,32000,0
|
|
20241204,215200,302575700,32000,32000,32000,32000,0
|
|
20241204,215100,302575700,32000,32000,32000,32000,0
|
|
20241204,215000,302575700,32000,32000,32000,32000,0
|
|
20241204,214900,302575700,32000,32000,32000,32000,0
|
|
20241204,214800,302575700,32000,32000,32000,32000,0
|
|
20241204,214700,302575700,32000,32000,32000,32000,0
|
|
20241204,214600,302575700,32000,32000,32000,32000,0
|
|
20241204,214500,302575700,32000,32000,32000,32000,0
|
|
20241204,214400,302575700,32000,32000,32000,32000,0
|
|
20241204,214300,302575700,32000,32000,32000,32000,0
|
|
20241204,214200,302575700,32000,32000,32000,32000,0
|
|
20241204,214100,302575700,32000,32000,32000,32000,0
|
|
20241204,214000,302575700,32000,32000,32000,32000,0
|
|
20241204,213900,302575700,32000,32000,32000,32000,0
|
|
20241204,213800,302575700,32000,32000,32000,32000,0
|
|
20241204,213700,302575700,32000,32000,32000,32000,0
|
|
20241204,213600,302575700,32000,32000,32000,32000,0
|
|
20241204,213500,302575700,32000,32000,32000,32000,0
|
|
20241204,213400,302575700,32000,32000,32000,32000,0
|
|
20241204,213300,302575700,32000,32000,32000,32000,0
|
|
20241204,213200,302575700,32000,32000,32000,32000,0
|
|
20241204,213100,302575700,32000,32000,32000,32000,0
|
|
20241204,213000,302575700,32000,32000,32000,32000,0
|
|
20241204,212900,302575700,32000,32000,32000,32000,0
|
|
20241204,212800,302575700,32000,32000,32000,32000,352
|
|
20241204,212700,302575700,32000,32000,32000,32000,0
|
|
20241204,212600,302575700,32000,32000,32000,32000,0
|
|
20241204,212500,302575700,32000,32000,32000,32000,0
|
|
20241204,212400,302575700,32000,32000,32000,32000,0
|
|
20241204,212300,302575700,32000,32000,32000,32000,0
|
|
20241204,212200,302575700,32000,32000,32000,32000,0
|
|
20241204,212100,302575700,32000,32000,32000,32000,0
|
|
20241204,212000,302575700,32000,32000,32000,32000,0
|
|
20241204,211900,302575700,32000,32000,32000,32000,0
|
|
20241204,211800,302575700,32000,32000,32000,32000,0
|
|
20241204,211700,302575700,32000,32000,32000,32000,0
|
|
20241204,211600,302575700,32000,32000,32000,32000,0
|
|
20241204,211500,302575700,32000,32000,32000,32000,0
|
|
20241204,211400,302575700,32000,32000,32000,32000,0
|
|
20241204,211300,302575700,32000,32000,32000,32000,0
|
|
20241204,211200,302575700,32000,32000,32000,32000,0
|
|
20241204,211100,302575700,32000,32000,32000,32000,0
|
|
20241204,211000,302575700,32000,32000,32000,32000,0
|
|
20241204,210900,302575700,32000,32000,32000,32000,0
|
|
20241204,210800,302575700,32000,32000,32000,32000,0
|
|
20241204,210700,302575700,32000,32000,32000,32000,0
|
|
20241204,210600,302575700,32000,32000,32000,32000,0
|
|
20241204,210500,302575700,32000,32000,32000,32000,0
|
|
20241204,210400,302575700,32000,32000,32000,32000,0
|
|
20241204,210300,302575700,32000,32000,32000,32000,0
|
|
20241204,210200,302575700,32000,32000,32000,32000,0
|
|
20241204,210100,302575700,32000,32000,32000,32000,0
|
|
20241204,210000,302575700,32000,32000,32000,32000,0
|
|
20241204,205900,302575700,32000,32000,32000,32000,0
|
|
20241204,205800,302575700,32000,32000,32000,32000,352
|
|
20241204,205700,302575700,32000,32000,32000,32000,0
|
|
20241204,205600,302575700,32000,32000,32000,32000,0
|
|
20241204,205500,302575700,32000,32000,32000,32000,0
|
|
20241204,205400,302575700,32000,32000,32000,32000,0
|
|
20241204,205300,302575700,32000,32000,32000,32000,0
|
|
20241204,205200,302575700,32000,32000,32000,32000,0
|
|
20241204,205100,302575700,32000,32000,32000,32000,0
|
|
20241204,205000,302575700,32000,32000,32000,32000,0
|
|
20241204,204900,302575700,32000,32000,32000,32000,0
|
|
20241204,204800,302575700,32000,32000,32000,32000,0
|
|
20241204,204700,302575700,32000,32000,32000,32000,0
|
|
20241204,204600,302575700,32000,32000,32000,32000,0
|
|
20241204,204500,302575700,32000,32000,32000,32000,0
|
|
20241204,204400,302575700,32000,32000,32000,32000,0
|
|
20241204,204300,302575700,32000,32000,32000,32000,0
|
|
20241204,204200,302575700,32000,32000,32000,32000,0
|
|
20241204,204100,302575700,32000,32000,32000,32000,0
|
|
20241204,204000,302575700,32000,32000,32000,32000,0
|
|
20241204,203900,302575700,32000,32000,32000,32000,0
|
|
20241204,203800,302575700,32000,32000,32000,32000,0
|
|
20241204,203700,302575700,32000,32000,32000,32000,0
|
|
20241204,203600,302575700,32000,32000,32000,32000,0
|
|
20241204,203500,302575700,32000,32000,32000,32000,0
|
|
20241204,203400,302575700,32000,32000,32000,32000,0
|
|
20241204,203300,302575700,32000,32000,32000,32000,0
|
|
20241204,203200,302575700,32000,32000,32000,32000,0
|
|
20241204,203100,302575700,32000,32000,32000,32000,0
|
|
20241204,203000,302575700,32000,32000,32000,32000,0
|
|
20241204,202900,302575700,32000,32000,32000,32000,0
|
|
20241204,202800,302575700,32000,32000,32000,32000,352
|
|
20241204,202700,302575700,32000,32000,32000,32000,0
|
|
20241204,202600,302575700,32000,32000,32000,32000,0
|
|
20241204,202500,302575700,32000,32000,32000,32000,0
|
|
20241204,202400,302575700,32000,32000,32000,32000,0
|
|
20241204,202300,302575700,32000,32000,32000,32000,0
|
|
20241204,202200,302575700,32000,32000,32000,32000,0
|
|
20241204,202100,302575700,32000,32000,32000,32000,0
|
|
20241204,202000,302575700,32000,32000,32000,32000,0
|
|
20241204,201900,302575700,32000,32000,32000,32000,0
|
|
20241204,201800,302575700,32000,32000,32000,32000,0
|
|
20241204,201700,302575700,32000,32000,32000,32000,0
|
|
20241204,201600,302575700,32000,32000,32000,32000,0
|
|
20241204,201500,302575700,32000,32000,32000,32000,0
|
|
20241204,201400,302575700,32000,32000,32000,32000,0
|
|
20241204,201300,302575700,32000,32000,32000,32000,0
|
|
20241204,201200,302575700,32000,32000,32000,32000,0
|
|
20241204,201100,302575700,32000,32000,32000,32000,0
|
|
20241204,201000,302575700,32000,32000,32000,32000,0
|
|
20241204,200900,302575700,32000,32000,32000,32000,0
|
|
20241204,200800,302575700,32000,32000,32000,32000,0
|
|
20241204,200700,302575700,32000,32000,32000,32000,0
|
|
20241204,200600,302575700,32000,32000,32000,32000,0
|
|
20241204,200500,302575700,32000,32000,32000,32000,0
|
|
20241204,200400,302575700,32000,32000,32000,32000,0
|
|
20241204,200300,302575700,32000,32000,32000,32000,0
|
|
20241204,200200,302575700,32000,32000,32000,32000,0
|
|
20241204,200100,302575700,32000,32000,32000,32000,0
|
|
20241204,200000,302575700,32000,32000,32000,32000,0
|
|
20241204,195900,302575700,32000,32000,32000,32000,0
|
|
20241204,195800,302575700,32000,32000,32000,32000,352
|
|
20241204,195700,302575700,32000,32000,32000,32000,0
|
|
20241204,195600,302575700,32000,32000,32000,32000,0
|
|
20241204,195500,302575700,32000,32000,32000,32000,0
|
|
20241204,195400,302575700,32000,32000,32000,32000,0
|
|
20241204,195300,302575700,32000,32000,32000,32000,0
|
|
20241204,195200,302575700,32000,32000,32000,32000,0
|
|
20241204,195100,302575700,32000,32000,32000,32000,0
|
|
20241204,195000,302575700,32000,32000,32000,32000,0
|
|
20241204,194900,302575700,32000,32000,32000,32000,0
|
|
20241204,194800,302575700,32000,32000,32000,32000,0
|
|
20241204,194700,302575700,32000,32000,32000,32000,0
|
|
20241204,194600,302575700,32000,32000,32000,32000,0
|
|
20241204,194500,302575700,32000,32000,32000,32000,0
|
|
20241204,194400,302575700,32000,32000,32000,32000,0
|
|
20241204,194300,302575700,32000,32000,32000,32000,0
|
|
20241204,194200,302575700,32000,32000,32000,32000,0
|
|
20241204,194100,302575700,32000,32000,32000,32000,0
|
|
20241204,194000,302575700,32000,32000,32000,32000,0
|
|
20241204,193900,302575700,32000,32000,32000,32000,0
|
|
20241204,193800,302575700,32000,32000,32000,32000,0
|
|
20241204,193700,302575700,32000,32000,32000,32000,0
|
|
20241204,193600,302575700,32000,32000,32000,32000,0
|
|
20241204,193500,302575700,32000,32000,32000,32000,0
|
|
20241204,193400,302575700,32000,32000,32000,32000,0
|
|
20241204,193300,302575700,32000,32000,32000,32000,0
|
|
20241204,193200,302575700,32000,32000,32000,32000,0
|
|
20241204,193100,302575700,32000,32000,32000,32000,0
|
|
20241204,193000,302575700,32000,32000,32000,32000,0
|
|
20241204,192900,302575700,32000,32000,32000,32000,0
|
|
20241204,192800,302575700,32000,32000,32000,32000,352
|
|
20241204,192700,302575700,32000,32000,32000,32000,0
|
|
20241204,192600,302575700,32000,32000,32000,32000,0
|
|
20241204,192500,302575700,32000,32000,32000,32000,0
|
|
20241204,192400,302575700,32000,32000,32000,32000,0
|
|
20241204,192300,302575700,32000,32000,32000,32000,0
|
|
20241204,192200,302575700,32000,32000,32000,32000,0
|
|
20241204,192100,302575700,32000,32000,32000,32000,0
|
|
20241204,192000,302575700,32000,32000,32000,32000,0
|
|
20241204,191900,302575700,32000,32000,32000,32000,0
|
|
20241204,191800,302575700,32000,32000,32000,32000,0
|
|
20241204,191700,302575700,32000,32000,32000,32000,0
|
|
20241204,191600,302575700,32000,32000,32000,32000,0
|
|
20241204,191500,302575700,32000,32000,32000,32000,0
|
|
20241204,191400,302575700,32000,32000,32000,32000,0
|
|
20241204,191300,302575700,32000,32000,32000,32000,0
|
|
20241204,191200,302575700,32000,32000,32000,32000,0
|
|
20241204,191100,302575700,32000,32000,32000,32000,0
|
|
20241204,191000,302575700,32000,32000,32000,32000,0
|
|
20241204,190900,302575700,32000,32000,32000,32000,0
|
|
20241204,190800,302575700,32000,32000,32000,32000,0
|
|
20241204,190700,302575700,32000,32000,32000,32000,0
|
|
20241204,190600,302575700,32000,32000,32000,32000,0
|
|
20241204,190500,302575700,32000,32000,32000,32000,0
|
|
20241204,190400,302575700,32000,32000,32000,32000,0
|
|
20241204,190300,302575700,32000,32000,32000,32000,0
|
|
20241204,190200,302575700,32000,32000,32000,32000,0
|
|
20241204,190100,302575700,32000,32000,32000,32000,0
|
|
20241204,190000,302575700,32000,32000,32000,32000,0
|
|
20241204,185900,302575700,32000,32000,32000,32000,0
|
|
20241204,185800,302575700,32000,32000,32000,32000,352
|
|
20241204,185700,302575700,32000,32000,32000,32000,0
|
|
20241204,185600,302575700,32000,32000,32000,32000,0
|
|
20241204,185500,302575700,32000,32000,32000,32000,0
|
|
20241204,185400,302575700,32000,32000,32000,32000,0
|
|
20241204,185300,302575700,32000,32000,32000,32000,0
|
|
20241204,185200,302575700,32000,32000,32000,32000,0
|
|
20241204,185100,302575700,32000,32000,32000,32000,0
|
|
20241204,185000,302575700,32000,32000,32000,32000,0
|
|
20241204,184900,302575700,32000,32000,32000,32000,0
|
|
20241204,184800,302575700,32000,32000,32000,32000,0
|
|
20241204,184700,302575700,32000,32000,32000,32000,0
|
|
20241204,184600,302575700,32000,32000,32000,32000,0
|
|
20241204,184500,302575700,32000,32000,32000,32000,0
|
|
20241204,184400,302575700,32000,32000,32000,32000,0
|
|
20241204,184300,302575700,32000,32000,32000,32000,0
|
|
20241204,184200,302575700,32000,32000,32000,32000,0
|
|
20241204,184100,302575700,32000,32000,32000,32000,0
|
|
20241204,184000,302575700,32000,32000,32000,32000,0
|
|
20241204,183900,302575700,32000,32000,32000,32000,0
|
|
20241204,183800,302575700,32000,32000,32000,32000,0
|
|
20241204,183700,302575700,32000,32000,32000,32000,0
|
|
20241204,183600,302575700,32000,32000,32000,32000,0
|
|
20241204,183500,302575700,32000,32000,32000,32000,0
|
|
20241204,183400,302575700,32000,32000,32000,32000,0
|
|
20241204,183300,302575700,32000,32000,32000,32000,0
|
|
20241204,183200,302575700,32000,32000,32000,32000,0
|
|
20241204,183100,302575700,32000,32000,32000,32000,0
|
|
20241204,183000,302575700,32000,32000,32000,32000,0
|
|
20241204,182900,302575700,32000,32000,32000,32000,0
|
|
20241204,182800,302575700,32000,32000,32000,32000,352
|
|
20241204,182700,302575700,32000,32000,32000,32000,0
|
|
20241204,182600,302575700,32000,32000,32000,32000,0
|
|
20241204,182500,302575700,32000,32000,32000,32000,0
|
|
20241204,182400,302575700,32000,32000,32000,32000,0
|
|
20241204,182300,302575700,32000,32000,32000,32000,0
|
|
20241204,182200,302575700,32000,32000,32000,32000,0
|
|
20241204,182100,302575700,32000,32000,32000,32000,0
|
|
20241204,182000,302575700,32000,32000,32000,32000,0
|
|
20241204,181900,302575700,32000,32000,32000,32000,0
|
|
20241204,181800,302575700,32000,32000,32000,32000,0
|
|
20241204,181700,302575700,32000,32000,32000,32000,0
|
|
20241204,181600,302575700,32000,32000,32000,32000,0
|
|
20241204,181500,302575700,32000,32000,32000,32000,0
|
|
20241204,181400,302575700,32000,32000,32000,32000,0
|
|
20241204,181300,302575700,32000,32000,32000,32000,0
|
|
20241204,181200,302575700,32000,32000,32000,32000,0
|
|
20241204,181100,302575700,32000,32000,32000,32000,0
|
|
20241204,181000,302575700,32000,32000,32000,32000,0
|
|
20241204,180900,302575700,32000,32000,32000,32000,0
|
|
20241204,180800,302575700,32000,32000,32000,32000,0
|
|
20241204,180700,302575700,32000,32000,32000,32000,0
|
|
20241204,180600,302575700,32000,32000,32000,32000,0
|
|
20241204,180500,302575700,32000,32000,32000,32000,0
|
|
20241204,180400,302575700,32000,32000,32000,32000,0
|
|
20241204,180300,302575700,32000,32000,32000,32000,0
|
|
20241204,180200,302575700,32000,32000,32000,32000,0
|
|
20241204,180100,302575700,32000,32000,32000,32000,0
|
|
20241204,180000,302575700,32000,32000,32000,32000,0
|
|
20241204,175900,302575700,32000,32000,32000,32000,0
|
|
20241204,175800,302575700,32000,32000,32000,32000,352
|
|
20241204,175700,302575700,32000,32000,32000,32000,0
|
|
20241204,175600,302575700,32000,32000,32000,32000,0
|
|
20241204,175500,302575700,32000,32000,32000,32000,0
|
|
20241204,175400,302575700,32000,32000,32000,32000,0
|
|
20241204,175300,302575700,32000,32000,32000,32000,0
|
|
20241204,175200,302575700,32000,32000,32000,32000,0
|
|
20241204,175100,302575700,32000,32000,32000,32000,0
|
|
20241204,175000,302575700,32000,32000,32000,32000,0
|
|
20241204,174900,302575700,32000,32000,32000,32000,0
|
|
20241204,174800,302575700,32000,32000,32000,32000,0
|
|
20241204,174700,302575700,32000,32000,32000,32000,0
|
|
20241204,174600,302575700,32000,32000,32000,32000,0
|
|
20241204,174500,302575700,32000,32000,32000,32000,0
|
|
20241204,174400,302575700,32000,32000,32000,32000,0
|
|
20241204,174300,302575700,32000,32000,32000,32000,0
|
|
20241204,174200,302575700,32000,32000,32000,32000,0
|
|
20241204,174100,302575700,32000,32000,32000,32000,0
|
|
20241204,174000,302575700,32000,32000,32000,32000,0
|
|
20241204,173900,302575700,32000,32000,32000,32000,0
|
|
20241204,173800,302575700,32000,32000,32000,32000,0
|
|
20241204,173700,302575700,32000,32000,32000,32000,0
|
|
20241204,173600,302575700,32000,32000,32000,32000,0
|
|
20241204,173500,302575700,32000,32000,32000,32000,0
|
|
20241204,173400,302575700,32000,32000,32000,32000,0
|
|
20241204,173300,302575700,32000,32000,32000,32000,0
|
|
20241204,173200,302575700,32000,32000,32000,32000,0
|
|
20241204,173100,302575700,32000,32000,32000,32000,0
|
|
20241204,173000,302575700,32000,32000,32000,32000,0
|
|
20241204,172900,302575700,32000,32000,32000,32000,0
|
|
20241204,172800,302575700,32000,32000,32000,32000,352
|
|
20241204,172700,302575700,32000,32000,32000,32000,0
|
|
20241204,172600,302575700,32000,32000,32000,32000,0
|
|
20241204,172500,302575700,32000,32000,32000,32000,0
|
|
20241204,172400,302575700,32000,32000,32000,32000,0
|
|
20241204,172300,302575700,32000,32000,32000,32000,0
|
|
20241204,172200,302575700,32000,32000,32000,32000,0
|
|
20241204,172100,302575700,32000,32000,32000,32000,0
|
|
20241204,172000,302575700,32000,32000,32000,32000,0
|
|
20241204,171900,302575700,32000,32000,32000,32000,0
|
|
20241204,171800,302575700,32000,32000,32000,32000,0
|
|
20241204,171700,302575700,32000,32000,32000,32000,0
|
|
20241204,171600,302575700,32000,32000,32000,32000,0
|
|
20241204,171500,302575700,32000,32000,32000,32000,0
|
|
20241204,171400,302575700,32000,32000,32000,32000,0
|
|
20241204,171300,302575700,32000,32000,32000,32000,0
|
|
20241204,171200,302575700,32000,32000,32000,32000,0
|
|
20241204,171100,302575700,32000,32000,32000,32000,0
|
|
20241204,171000,302575700,32000,32000,32000,32000,0
|
|
20241204,170900,302575700,32000,32000,32000,32000,0
|
|
20241204,170800,302575700,32000,32000,32000,32000,0
|
|
20241204,170700,302575700,32000,32000,32000,32000,0
|
|
20241204,170600,302575700,32000,32000,32000,32000,0
|
|
20241204,170500,302575700,32000,32000,32000,32000,0
|
|
20241204,170400,302575700,32000,32000,32000,32000,0
|
|
20241204,170300,302575700,32000,32000,32000,32000,0
|
|
20241204,170200,302575700,32000,32000,32000,32000,0
|
|
20241204,170100,302575700,32000,32000,32000,32000,0
|
|
20241204,170000,302575700,32000,32000,32000,32000,0
|
|
20241204,165900,302575700,32000,32000,32000,32000,0
|
|
20241204,165800,302575700,32000,32000,32000,32000,352
|
|
20241204,165700,302575700,32000,32000,32000,32000,0
|
|
20241204,165600,302575700,32000,32000,32000,32000,0
|
|
20241204,165500,302575700,32000,32000,32000,32000,0
|
|
20241204,165400,302575700,32000,32000,32000,32000,0
|
|
20241204,165300,302575700,32000,32000,32000,32000,0
|
|
20241204,165200,302575700,32000,32000,32000,32000,0
|
|
20241204,165100,302575700,32000,32000,32000,32000,0
|
|
20241204,165000,302575700,32000,32000,32000,32000,0
|
|
20241204,164900,302575700,32000,32000,32000,32000,0
|
|
20241204,164800,302575700,32000,32000,32000,32000,0
|
|
20241204,164700,302575700,32000,32000,32000,32000,0
|
|
20241204,164600,302575700,32000,32000,32000,32000,0
|
|
20241204,164500,302575700,32000,32000,32000,32000,0
|
|
20241204,164400,302575700,32000,32000,32000,32000,0
|
|
20241204,164300,302575700,32000,32000,32000,32000,0
|
|
20241204,164200,302575700,32000,32000,32000,32000,0
|
|
20241204,164100,302575700,32000,32000,32000,32000,0
|
|
20241204,164000,302575700,32000,32000,32000,32000,0
|
|
20241204,163900,302575700,32000,32000,32000,32000,0
|
|
20241204,163800,302575700,32000,32000,32000,32000,0
|
|
20241204,163700,302575700,32000,32000,32000,32000,0
|
|
20241204,163600,302575700,32000,32000,32000,32000,0
|
|
20241204,163500,302575700,32000,32000,32000,32000,0
|
|
20241204,163400,302575700,32000,32000,32000,32000,0
|
|
20241204,163300,302575700,32000,32000,32000,32000,0
|
|
20241204,163200,302575700,32000,32000,32000,32000,0
|
|
20241204,163100,302575700,32000,32000,32000,32000,0
|
|
20241204,163000,302575700,32000,32000,32000,32000,0
|
|
20241204,162900,302575700,32000,32000,32000,32000,0
|
|
20241204,162800,302575700,32000,32000,32000,32000,352
|
|
20241204,162700,302575700,32000,32000,32000,32000,0
|
|
20241204,162600,302575700,32000,32000,32000,32000,0
|
|
20241204,162500,302575700,32000,32000,32000,32000,0
|
|
20241204,162400,302575700,32000,32000,32000,32000,0
|
|
20241204,162300,302575700,32000,32000,32000,32000,0
|
|
20241204,162200,302575700,32000,32000,32000,32000,0
|
|
20241204,162100,302575700,32000,32000,32000,32000,0
|
|
20241204,162000,302575700,32000,32000,32000,32000,0
|
|
20241204,161900,302575700,32000,32000,32000,32000,0
|
|
20241204,161800,302575700,32000,32000,32000,32000,0
|
|
20241204,161700,302575700,32000,32000,32000,32000,0
|
|
20241204,161600,302575700,32000,32000,32000,32000,0
|
|
20241204,161500,302575700,32000,32000,32000,32000,0
|
|
20241204,161400,302575700,32000,32000,32000,32000,0
|
|
20241204,161300,302575700,32000,32000,32000,32000,0
|
|
20241204,161200,302575700,32000,32000,32000,32000,0
|
|
20241204,161100,302575700,32000,32000,32000,32000,0
|
|
20241204,161000,302575700,32000,32000,32000,32000,0
|
|
20241204,160900,302575700,32000,32000,32000,32000,0
|
|
20241204,160800,302575700,32000,32000,32000,32000,0
|
|
20241204,160700,302575700,32000,32000,32000,32000,0
|
|
20241204,160600,302575700,32000,32000,32000,32000,0
|
|
20241204,160500,302575700,32000,32000,32000,32000,0
|
|
20241204,160400,302575700,32000,32000,32000,32000,0
|
|
20241204,160300,302575700,32000,32000,32000,32000,0
|
|
20241204,160200,302575700,32000,32000,32000,32000,0
|
|
20241204,160100,302575700,32000,32000,32000,32000,0
|
|
20241204,160000,302575700,32000,32000,32000,32000,0
|
|
20241204,155900,302575700,32000,32000,32000,32000,0
|
|
20241204,155800,302575700,32000,32000,32000,32000,352
|
|
20241204,155700,302575700,32000,32000,32000,32000,0
|
|
20241204,155600,302575700,32000,32000,32000,32000,0
|
|
20241204,155500,302575700,32000,32000,32000,32000,0
|
|
20241204,155400,302575700,32000,32000,32000,32000,0
|
|
20241204,155300,302575700,32000,32000,32000,32000,0
|
|
20241204,155200,302575700,32000,32000,32000,32000,0
|
|
20241204,155100,302575700,32000,32000,32000,32000,0
|
|
20241204,155000,302575700,32000,32000,32000,32000,0
|
|
20241204,154900,302575700,32000,32000,32000,32000,0
|
|
20241204,154800,302575700,32000,32000,32000,32000,0
|
|
20241204,154700,302575700,32000,32000,32000,32000,0
|
|
20241204,154600,302575700,32000,32000,32000,32000,0
|
|
20241204,154500,302575700,32000,32000,32000,32000,0
|
|
20241204,154400,302575700,32000,32000,32000,32000,0
|
|
20241204,154300,302575700,32000,32000,32000,32000,0
|
|
20241204,154200,302575700,32000,32000,32000,32000,0
|
|
20241204,154100,302575700,32000,32000,32000,32000,0
|
|
20241204,154000,302575700,32000,32000,32000,32000,0
|
|
20241204,153900,302575700,32000,32000,32000,32000,0
|
|
20241204,153800,302575700,32000,32000,32000,32000,0
|
|
20241204,153700,302575700,32000,32000,32000,32000,0
|
|
20241204,153600,302575700,32000,32000,32000,32000,0
|
|
20241204,153500,302575700,32000,32000,32000,32000,0
|
|
20241204,153400,302575700,32000,32000,32000,32000,0
|
|
20241204,153300,302575700,32000,32000,32000,32000,0
|
|
20241204,153200,302575700,32000,32000,32000,32000,0
|
|
20241204,153100,302575700,32000,32000,32000,32000,0
|
|
20241204,153000,302575700,32000,32000,32000,32000,352
|
|
20241204,152900,291311700,31900,31900,31900,31900,0
|
|
20241204,152800,291311700,31900,31900,31900,31900,0
|
|
20241204,152700,291311700,31900,31900,31900,31900,0
|
|
20241204,152600,291311700,31900,31900,31900,31900,0
|
|
20241204,152500,291311700,31900,31900,31900,31900,0
|
|
20241204,152400,291311700,31900,31900,31900,31900,0
|
|
20241204,152300,291311700,31900,31900,31900,31900,0
|
|
20241204,152200,291311700,31900,31900,31900,31900,0
|
|
20241204,152100,291311700,31900,31900,31900,31900,0
|
|
20241204,152000,291311700,31900,31900,31900,31900,0
|
|
20241204,151900,291311700,31900,31950,31950,31900,7
|
|
20241204,151800,291088350,31950,31950,31950,31950,1
|
|
20241204,151700,291056400,31950,31950,31950,31950,0
|
|
20241204,151600,291056400,31950,31950,31950,31950,0
|
|
20241204,151500,291056400,31950,31900,31950,31900,16
|
|
20241204,151400,290545900,31900,31900,31900,31900,5
|
|
20241204,151300,290386400,32000,32000,32000,32000,1
|
|
20241204,151200,290354400,32000,32000,32000,32000,0
|
|
20241204,151100,290354400,32000,32000,32000,32000,0
|
|
20241204,151000,290354400,32000,31900,32000,31900,13
|
|
20241204,150900,289939100,32000,32000,32000,32000,3
|
|
20241204,150800,289843100,32000,32000,32000,32000,6
|
|
20241204,150700,289651100,31900,31900,31900,31900,2
|
|
20241204,150600,289587300,31900,31900,31900,31900,8
|
|
20241204,150500,289332100,31900,31900,31900,31900,16
|
|
20241204,150400,288821700,31950,31950,31950,31950,0
|
|
20241204,150300,288821700,31950,31950,31950,31950,3
|
|
20241204,150200,288725850,31950,31950,31950,31950,0
|
|
20241204,150100,288725850,31950,31950,31950,31950,0
|
|
20241204,150000,288725850,31950,31900,31950,31900,11
|
|
20241204,145900,288374450,31900,31900,31900,31900,5
|
|
20241204,145800,288214950,31900,31900,31900,31900,0
|
|
20241204,145700,288214950,31900,31900,31900,31900,0
|
|
20241204,145600,288214950,31900,31900,31900,31900,1
|
|
20241204,145500,288183050,31900,31900,31900,31900,2
|
|
20241204,145400,288119250,32000,32000,32000,32000,1
|
|
20241204,145300,288087250,31950,31950,31950,31950,0
|
|
20241204,145200,288087250,31950,31900,31950,31900,12
|
|
20241204,145100,287703900,31900,31900,31900,31900,0
|
|
20241204,145000,287703900,31900,31900,31900,31900,0
|
|
20241204,144900,287703900,31900,31900,31900,31900,0
|
|
20241204,144800,287703900,31900,31900,31900,31900,39
|
|
20241204,144700,286459800,31900,31950,31950,31900,84
|
|
20241204,144600,283779050,31950,32000,32000,31950,2
|
|
20241204,144500,283715100,32000,32000,32000,32000,7
|
|
20241204,144400,283491100,31950,31950,31950,31950,3
|
|
20241204,144300,283395250,31950,31950,31950,31950,0
|
|
20241204,144200,283395250,31950,31950,31950,31950,0
|
|
20241204,144100,283395250,31950,31950,31950,31950,5
|
|
20241204,144000,283235500,31950,31950,31950,31950,0
|
|
20241204,143900,283235500,31950,31950,31950,31950,0
|
|
20241204,143800,283235500,31950,31950,31950,31950,1
|
|
20241204,143700,283203550,31950,31950,31950,31950,16
|
|
20241204,143600,282692350,31950,31950,31950,31950,0
|
|
20241204,143500,282692350,31950,31950,31950,31950,13
|
|
20241204,143400,282277000,31900,31900,31900,31900,1
|
|
20241204,143300,282245100,31900,31900,31900,31900,0
|
|
20241204,143200,282245100,31900,31900,31900,31900,1
|
|
20241204,143100,282213200,31900,31900,31900,31900,30
|
|
20241204,143000,281256200,31950,31950,31950,31950,0
|
|
20241204,142900,281256200,31950,31950,31950,31950,6
|
|
20241204,142800,281064500,31950,31950,31950,31950,1
|
|
20241204,142700,281032550,31900,31900,31900,31900,0
|
|
20241204,142600,281032550,31900,31900,31900,31900,1
|
|
20241204,142500,281000650,31900,31900,31900,31900,0
|
|
20241204,142400,281000650,31900,31900,31900,31900,1
|
|
20241204,142300,280968750,31900,31900,31900,31900,1
|
|
20241204,142200,280936850,31900,31900,31900,31900,0
|
|
20241204,142100,280936850,31900,31850,31900,31850,14
|
|
20241204,142000,280490600,31850,31850,31850,31850,25
|
|
20241204,141900,279694350,31850,31850,31850,31850,0
|
|
20241204,141800,279694350,31850,31850,31850,31850,5
|
|
20241204,141700,279535100,31850,31850,31850,31850,0
|
|
20241204,141600,279535100,31850,31850,31850,31850,12
|
|
20241204,141500,279152900,31850,31850,31850,31850,0
|
|
20241204,141400,279152900,31850,31850,31850,31850,14
|
|
20241204,141300,278707000,31800,31800,31800,31800,0
|
|
20241204,141200,278707000,31800,31800,31800,31800,0
|
|
20241204,141100,278707000,31800,31800,31800,31800,1
|
|
20241204,141000,278675200,31800,31800,31800,31800,1
|
|
20241204,140900,278643400,31800,31800,31800,31800,0
|
|
20241204,140800,278643400,31800,31950,31950,31800,1126
|
|
20241204,140700,242756700,31950,31950,31950,31950,0
|
|
20241204,140600,242756700,31950,31950,31950,31950,2
|
|
20241204,140500,242692800,32000,32000,32000,32000,0
|
|
20241204,140400,242692800,32000,32000,32000,32000,13
|
|
20241204,140300,242276800,31950,31950,31950,31950,0
|
|
20241204,140200,242276800,31950,32000,32000,31950,210
|
|
20241204,140100,235564250,32000,32000,32000,32000,0
|
|
20241204,140000,235564250,32000,32000,32000,32000,0
|
|
20241204,135900,235564250,32000,32000,32000,32000,0
|
|
20241204,135800,235564250,32000,32000,32000,32000,2
|
|
20241204,135700,235500250,32000,32000,32000,32000,23
|
|
20241204,135600,234764250,32050,32050,32050,32050,0
|
|
20241204,135500,234764250,32050,32050,32050,32050,0
|
|
20241204,135400,234764250,32050,32050,32050,32050,0
|
|
20241204,135300,234764250,32050,32050,32050,32050,0
|
|
20241204,135200,234764250,32050,32000,32050,32000,21
|
|
20241204,135100,234091750,32000,32000,32000,32000,1
|
|
20241204,135000,234059750,32000,32000,32000,32000,96
|
|
20241204,134900,230987750,32050,32050,32050,32050,10
|
|
20241204,134800,230667250,32000,32000,32000,32000,0
|
|
20241204,134700,230667250,32000,32000,32000,32000,0
|
|
20241204,134600,230667250,32000,32000,32000,32000,1
|
|
20241204,134500,230635250,32050,32050,32050,32050,4
|
|
20241204,134400,230507050,32050,32000,32050,32000,44
|
|
20241204,134300,229099000,32050,32050,32050,32050,0
|
|
20241204,134200,229099000,32050,32050,32050,32050,0
|
|
20241204,134100,229099000,32050,32050,32050,32050,1
|
|
20241204,134000,229066950,32050,32050,32050,32050,0
|
|
20241204,133900,229066950,32050,32050,32050,32050,0
|
|
20241204,133800,229066950,32050,32050,32050,32050,40
|
|
20241204,133700,227784950,32000,32000,32000,32000,1
|
|
20241204,133600,227752950,32000,32000,32000,32000,0
|
|
20241204,133500,227752950,32000,32000,32000,32000,1
|
|
20241204,133400,227720950,32050,32050,32050,32050,106
|
|
20241204,133300,224323650,32050,32050,32050,32050,1
|
|
20241204,133200,224291600,32050,32050,32050,32050,1
|
|
20241204,133100,224259550,32050,32050,32050,32050,2
|
|
20241204,133000,224195450,32050,32050,32050,32050,56
|
|
20241204,132900,222400650,32050,32050,32050,32050,0
|
|
20241204,132800,222400650,32050,32050,32050,32050,63
|
|
20241204,132700,220381500,32100,32100,32100,32100,0
|
|
20241204,132600,220381500,32100,32100,32100,32100,1
|
|
20241204,132500,220349400,32050,32050,32050,32050,1
|
|
20241204,132400,220317350,32050,32050,32050,32050,0
|
|
20241204,132300,220317350,32050,32050,32050,32050,1
|
|
20241204,132200,220285300,32050,32050,32050,32050,0
|
|
20241204,132100,220285300,32050,32050,32050,32050,1
|
|
20241204,132000,220253250,32050,32050,32050,32050,1
|
|
20241204,131900,220221200,32050,32050,32050,32050,0
|
|
20241204,131800,220221200,32050,32050,32050,32050,0
|
|
20241204,131700,220221200,32050,32050,32050,32050,0
|
|
20241204,131600,220221200,32050,32050,32050,32050,0
|
|
20241204,131500,220221200,32050,32050,32050,32050,0
|
|
20241204,131400,220221200,32050,32050,32050,32050,1
|
|
20241204,131300,220189150,32100,32100,32100,32100,26
|
|
20241204,131200,219354550,32050,32050,32050,32050,0
|
|
20241204,131100,219354550,32050,32050,32050,32050,0
|
|
20241204,131000,219354550,32050,32050,32050,32050,0
|
|
20241204,130900,219354550,32050,32050,32050,32050,0
|
|
20241204,130800,219354550,32050,32050,32050,32050,1
|
|
20241204,130700,219322500,32200,32200,32200,32200,0
|
|
20241204,130600,219322500,32200,32200,32200,32200,0
|
|
20241204,130500,219322500,32200,32200,32200,32200,0
|
|
20241204,130400,219322500,32200,32200,32200,32200,0
|
|
20241204,130300,219322500,32200,32200,32200,32200,0
|
|
20241204,130200,219322500,32200,32200,32200,32200,0
|
|
20241204,130100,219322500,32200,32200,32200,32200,0
|
|
20241204,130000,219322500,32200,32200,32200,32050,12
|
|
20241204,125900,218937600,32100,32100,32100,32100,7
|
|
20241204,125800,218712900,32100,32100,32100,32100,0
|
|
20241204,125700,218712900,32100,32100,32100,32100,1
|
|
20241204,125600,218680800,32050,32150,32150,32050,87
|
|
20241204,125500,215887950,32150,32150,32150,32150,23
|
|
20241204,125400,215148500,32200,32200,32200,32200,0
|
|
20241204,125300,215148500,32200,32200,32200,32200,0
|
|
20241204,125200,215148500,32200,32150,32200,32150,54
|
|
20241204,125100,213409750,32200,32200,32200,32200,59
|
|
20241204,125000,211509950,32150,32150,32150,32150,0
|
|
20241204,124900,211509950,32150,32150,32150,32150,1
|
|
20241204,124800,211477800,32200,32200,32200,32200,1
|
|
20241204,124700,211445600,32150,32150,32150,32150,0
|
|
20241204,124600,211445600,32150,32150,32150,32150,1
|
|
20241204,124500,211413450,32150,32150,32150,32150,1
|
|
20241204,124400,211381300,32200,32200,32200,32200,0
|
|
20241204,124300,211381300,32200,32200,32200,32200,7
|
|
20241204,124200,211155900,32200,32150,32200,32150,91
|
|
20241204,124100,208225800,32150,32150,32150,32150,15
|
|
20241204,124000,207743550,32150,32150,32150,32150,3
|
|
20241204,123900,207647100,32100,32100,32100,32100,0
|
|
20241204,123800,207647100,32100,32100,32100,32100,1
|
|
20241204,123700,207615000,32150,32150,32150,32150,4
|
|
20241204,123600,207486400,32100,32100,32100,32100,23
|
|
20241204,123500,206748100,32100,32100,32100,32100,0
|
|
20241204,123400,206748100,32100,32100,32100,32100,1
|
|
20241204,123300,206716000,32150,32150,32150,32150,5
|
|
20241204,123200,206555250,32100,32100,32100,32100,17
|
|
20241204,123100,206009550,32050,32050,32050,32050,2
|
|
20241204,123000,205945450,32100,32100,32100,32100,0
|
|
20241204,122900,205945450,32100,32100,32100,32100,0
|
|
20241204,122800,205945450,32100,32100,32100,32100,0
|
|
20241204,122700,205945450,32100,32100,32100,32100,5
|
|
20241204,122600,205784950,32100,32100,32100,32100,0
|
|
20241204,122500,205784950,32100,32100,32100,32100,1
|
|
20241204,122400,205752850,32150,32150,32150,32150,2
|
|
20241204,122300,205688550,32150,32150,32150,32150,0
|
|
20241204,122200,205688550,32150,32150,32150,32150,3
|
|
20241204,122100,205592100,32200,32100,32200,32100,101
|
|
20241204,122000,202340150,32100,32100,32100,32100,5
|
|
20241204,121900,202179650,32100,32100,32100,32100,0
|
|
20241204,121800,202179650,32100,32100,32100,32100,14
|
|
20241204,121700,201730250,32100,32100,32100,32100,0
|
|
20241204,121600,201730250,32100,32100,32100,32100,0
|
|
20241204,121500,201730250,32100,32100,32100,32100,1
|
|
20241204,121400,201698150,32100,32100,32150,32100,21
|
|
20241204,121300,201023800,32150,32150,32150,32150,0
|
|
20241204,121200,201023800,32150,32150,32150,32150,2
|
|
20241204,121100,200959500,32200,32200,32200,32200,0
|
|
20241204,121000,200959500,32200,32200,32200,32200,3
|
|
20241204,120900,200862900,32150,32150,32150,32150,1
|
|
20241204,120800,200830750,32150,32150,32150,32150,1
|
|
20241204,120700,200798600,32150,32150,32150,32150,1
|
|
20241204,120600,200766450,32150,32100,32150,32100,132
|
|
20241204,120500,196527750,32100,32100,32100,32100,9
|
|
20241204,120400,196238850,32100,32100,32100,32100,0
|
|
20241204,120300,196238850,32100,32100,32100,32100,0
|
|
20241204,120200,196238850,32100,32100,32150,32100,41
|
|
20241204,120100,194920800,32100,32100,32100,32100,6
|
|
20241204,120000,194728200,32100,32100,32100,32100,0
|
|
20241204,115900,194728200,32100,32100,32100,32100,1
|
|
20241204,115800,194696100,32000,32050,32100,32000,327
|
|
20241204,115700,184200750,32100,32100,32100,32100,0
|
|
20241204,115600,184200750,32100,32100,32100,32100,0
|
|
20241204,115500,184200750,32100,32050,32100,32050,63
|
|
20241204,115400,182181100,31900,32000,32000,31900,146
|
|
20241204,115300,177514700,32000,32000,32000,32000,0
|
|
20241204,115200,177514700,32000,32000,32000,32000,1
|
|
20241204,115100,177482700,32000,32000,32000,32000,53
|
|
20241204,115000,175786700,32000,32000,32000,32000,0
|
|
20241204,114900,175786700,32000,32000,32000,32000,0
|
|
20241204,114800,175786700,32000,32000,32000,32000,237
|
|
20241204,114700,168202700,32000,32100,32100,32000,114
|
|
20241204,114600,164544400,32000,32000,32000,32000,327
|
|
20241204,114500,154080400,32050,32100,32100,32050,595
|
|
20241204,114400,134996700,32150,32150,32150,32150,1
|
|
20241204,114300,134964550,32100,32100,32100,32100,0
|
|
20241204,114200,134964550,32100,32100,32100,32100,2
|
|
20241204,114100,134900350,32150,32150,32150,32150,0
|
|
20241204,114000,134900350,32150,32150,32150,32150,3
|
|
20241204,113900,134803900,32150,32150,32150,32150,1
|
|
20241204,113800,134771750,32150,32150,32150,32150,1
|
|
20241204,113700,134739600,32100,32100,32100,32100,0
|
|
20241204,113600,134739600,32100,32100,32100,32100,1
|
|
20241204,113500,134707500,32100,32100,32100,32100,50
|
|
20241204,113400,133102500,32100,32100,32100,32100,0
|
|
20241204,113300,133102500,32100,32100,32100,32100,0
|
|
20241204,113200,133102500,32100,32100,32100,32100,18
|
|
20241204,113100,132524700,32100,32100,32100,32100,12
|
|
20241204,113000,132139500,32100,32100,32100,32100,0
|
|
20241204,112900,132139500,32100,32100,32100,32100,0
|
|
20241204,112800,132139500,32100,32150,32150,32100,45
|
|
20241204,112700,130694950,32150,32150,32150,32150,1
|
|
20241204,112600,130662800,32100,32100,32100,32100,1
|
|
20241204,112500,130630700,32100,32100,32100,32100,0
|
|
20241204,112400,130630700,32100,32100,32100,32100,0
|
|
20241204,112300,130630700,32100,32100,32100,32100,9
|
|
20241204,112200,130341800,32150,32150,32150,32150,0
|
|
20241204,112100,130341800,32150,32150,32150,32150,0
|
|
20241204,112000,130341800,32150,32150,32150,32150,0
|
|
20241204,111900,130341800,32150,32150,32150,32150,0
|
|
20241204,111800,130341800,32150,32100,32150,32100,3
|
|
20241204,111700,130245400,32100,32100,32100,32100,1
|
|
20241204,111600,130213300,32150,32150,32150,32150,0
|
|
20241204,111500,130213300,32150,32150,32150,32150,10
|
|
20241204,111400,129891800,32150,32150,32150,32150,0
|
|
20241204,111300,129891800,32150,32150,32150,32150,1
|
|
20241204,111200,129859650,32100,32100,32100,32100,0
|
|
20241204,111100,129859650,32100,32150,32150,32100,2
|
|
20241204,111000,129795400,32150,32150,32150,32150,1
|
|
20241204,110900,129763250,32100,32100,32100,32100,0
|
|
20241204,110800,129763250,32100,32100,32100,32100,1
|
|
20241204,110700,129731150,32100,32100,32100,32100,0
|
|
20241204,110600,129731150,32100,32100,32100,32100,1
|
|
20241204,110500,129699050,32100,32100,32100,32100,0
|
|
20241204,110400,129699050,32100,32100,32100,32100,0
|
|
20241204,110300,129699050,32100,32100,32100,32100,3
|
|
20241204,110200,129602750,32150,32150,32150,32150,0
|
|
20241204,110100,129602750,32150,32150,32150,32150,4
|
|
20241204,110000,129474150,32150,32100,32150,32100,59
|
|
20241204,105900,127577350,32100,32100,32100,32100,2
|
|
20241204,105800,127513150,32100,32100,32100,32100,1
|
|
20241204,105700,127481050,32150,32150,32150,32150,0
|
|
20241204,105600,127481050,32150,32150,32150,32150,0
|
|
20241204,105500,127481050,32150,32100,32150,32100,3
|
|
20241204,105400,127384650,32150,32150,32150,32150,0
|
|
20241204,105300,127384650,32150,32100,32150,32100,4
|
|
20241204,105200,127256150,32150,32150,32150,32150,13
|
|
20241204,105100,126838200,32150,32150,32150,32150,0
|
|
20241204,105000,126838200,32150,32150,32150,32150,7
|
|
20241204,104900,126613150,32150,32150,32150,32150,1
|
|
20241204,104800,126581000,32150,32150,32150,32150,0
|
|
20241204,104700,126581000,32150,32150,32150,32100,12
|
|
20241204,104600,126195250,32150,32150,32150,32150,1
|
|
20241204,104500,126163100,32150,32150,32150,32150,0
|
|
20241204,104400,126163100,32150,32150,32150,32150,3
|
|
20241204,104300,126066650,32100,32100,32100,32100,1
|
|
20241204,104200,126034550,32150,32150,32150,32150,2
|
|
20241204,104100,125970250,32100,32100,32100,32100,2
|
|
20241204,104000,125906050,32150,32150,32150,32150,2
|
|
20241204,103900,125841750,32150,32150,32150,32150,0
|
|
20241204,103800,125841750,32150,32150,32150,32150,0
|
|
20241204,103700,125841750,32150,32150,32150,32150,4
|
|
20241204,103600,125713150,32150,32150,32150,32150,28
|
|
20241204,103500,124812950,32100,32100,32100,32100,13
|
|
20241204,103400,124395650,32100,32100,32100,32100,2
|
|
20241204,103300,124331450,32150,32150,32150,32150,0
|
|
20241204,103200,124331450,32150,32150,32150,32150,58
|
|
20241204,103100,122466750,32150,32150,32150,32150,0
|
|
20241204,103000,122466750,32150,32150,32150,32150,0
|
|
20241204,102900,122466750,32150,32150,32150,32150,0
|
|
20241204,102800,122466750,32150,32150,32150,32150,1
|
|
20241204,102700,122434600,32150,32150,32150,32150,0
|
|
20241204,102600,122434600,32150,32150,32150,32150,6
|
|
20241204,102500,122241700,32150,32150,32150,32150,0
|
|
20241204,102400,122241700,32150,32150,32150,32150,0
|
|
20241204,102300,122241700,32150,32150,32150,32150,1
|
|
20241204,102200,122209550,32150,32150,32150,32150,1
|
|
20241204,102100,122177400,32200,32200,32200,32200,1
|
|
20241204,102000,122145200,32150,32150,32150,32150,0
|
|
20241204,101900,122145200,32150,32150,32150,32150,2
|
|
20241204,101800,122080900,32200,32200,32200,32200,0
|
|
20241204,101700,122080900,32200,32200,32200,32200,0
|
|
20241204,101600,122080900,32200,32200,32200,32200,0
|
|
20241204,101500,122080900,32200,32200,32200,32200,2
|
|
20241204,101400,122016500,32200,32200,32200,32200,0
|
|
20241204,101300,122016500,32200,32200,32200,32200,10
|
|
20241204,101200,121694500,32200,32250,32250,32200,54
|
|
20241204,101100,119953450,32300,32300,32300,32300,0
|
|
20241204,101000,119953450,32300,32300,32300,32300,12
|
|
20241204,100900,119565850,32300,32300,32300,32300,0
|
|
20241204,100800,119565850,32300,32300,32300,32300,7
|
|
20241204,100700,119339750,32250,32250,32250,32250,2
|
|
20241204,100600,119275250,32200,32200,32200,32200,2
|
|
20241204,100500,119210850,32250,32250,32250,32250,3
|
|
20241204,100400,119114100,32250,32250,32250,32250,2
|
|
20241204,100300,119049600,32250,32250,32250,32250,20
|
|
20241204,100200,118404600,32250,32250,32250,32250,0
|
|
20241204,100100,118404600,32250,32250,32250,32250,3
|
|
20241204,100000,118307850,32200,32200,32200,32200,1
|
|
20241204,095900,118275650,32200,32200,32200,32200,2
|
|
20241204,095800,118211250,32200,32250,32250,32200,2
|
|
20241204,095700,118146800,32250,32250,32250,32250,10
|
|
20241204,095600,117824300,32250,32250,32250,32250,3
|
|
20241204,095500,117727550,32250,32250,32250,32250,1
|
|
20241204,095400,117695300,32200,32250,32250,32200,8
|
|
20241204,095300,117437650,32250,32250,32250,32250,5
|
|
20241204,095200,117276400,32250,32250,32250,32250,1
|
|
20241204,095100,117244150,32250,32200,32250,32200,5
|
|
20241204,095000,117083000,32200,32200,32200,32200,11
|
|
20241204,094900,116728800,32150,32150,32150,32150,1
|
|
20241204,094800,116696650,32150,32150,32150,32150,0
|
|
20241204,094700,116696650,32150,32150,32150,32150,0
|
|
20241204,094600,116696650,32150,32200,32200,32150,13
|
|
20241204,094500,116278200,32150,32150,32150,32150,0
|
|
20241204,094400,116278200,32150,32150,32150,32150,0
|
|
20241204,094300,116278200,32150,32200,32200,32150,11
|
|
20241204,094200,115924050,32150,32150,32150,32150,38
|
|
20241204,094100,114702350,32150,32200,32200,32150,17
|
|
20241204,094000,114155000,32200,32150,32200,32100,101
|
|
20241204,093900,110910650,32150,32200,32200,32150,8
|
|
20241204,093800,110653150,32200,32250,32250,32200,15
|
|
20241204,093700,110169800,32250,32250,32250,32250,39
|
|
20241204,093600,108912050,32300,32350,32350,32300,58
|
|
20241204,093500,107037250,32400,32400,32400,32400,8
|
|
20241204,093400,106778050,32350,32350,32350,32350,12
|
|
20241204,093300,106389850,32350,32350,32350,32350,40
|
|
20241204,093200,105095850,32250,32250,32250,32250,0
|
|
20241204,093100,105095850,32250,32250,32250,32250,0
|
|
20241204,093000,105095850,32250,32250,32250,32250,0
|
|
20241204,092900,105095850,32250,32250,32250,32250,0
|
|
20241204,092800,105095850,32250,32250,32250,32250,0
|
|
20241204,092700,105095850,32250,32250,32250,32250,0
|
|
20241204,092600,105095850,32250,32400,32400,32250,11
|
|
20241204,092500,104739600,32250,32250,32250,32250,0
|
|
20241204,092400,104739600,32250,32250,32250,32250,0
|
|
20241204,092300,104739600,32250,32250,32250,32250,6
|
|
20241204,092200,104546100,32250,32250,32250,32250,1
|
|
20241204,092100,104513850,32250,32250,32250,32250,1
|
|
20241204,092000,104481600,32250,32250,32250,32250,0
|
|
20241204,091900,104481600,32250,32100,32300,32100,920
|
|
20241204,091800,74860250,32200,32200,32200,32150,349
|
|
20241204,091700,63629350,32200,32200,32200,32200,4
|
|
20241204,091600,63500550,32300,32300,32300,32300,108
|
|
20241204,091500,60012150,32300,32300,32300,32300,88
|
|
20241204,091400,57169750,32350,32450,32450,32350,29
|
|
20241204,091300,56230450,32450,32450,32450,32450,1
|
|
20241204,091200,56198000,32600,32600,32600,32600,200
|
|
20241204,091100,49678000,32400,32400,32400,32400,24
|
|
20241204,091000,48900400,32400,32350,32400,32350,10
|
|
20241204,090900,48576550,32300,32200,32300,32200,11
|
|
20241204,090800,48221650,32250,32200,32250,32150,44
|
|
20241204,090700,46806150,32250,32200,32250,32200,3
|
|
20241204,090600,46709500,32200,32300,32300,32200,2
|
|
20241204,090500,46645000,32200,32250,32250,32200,5
|
|
20241204,090400,46483800,32250,32250,32250,32250,3
|
|
20241204,090300,46387050,32200,31900,32200,31800,94
|
|
20241204,090200,43372350,31750,32300,32300,31750,114
|
|
20241204,090100,39748250,31800,31950,31950,31800,461
|
|
20241204,090000,25068500,31900,31800,32000,31800,787
|