752 lines
40 KiB
CSV
752 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,212900,3664813450,32600,32600,32600,32600,4753
|
|
20241206,212800,3664813450,32600,32600,32600,32600,0
|
|
20241206,212700,3664813450,32600,32600,32600,32600,0
|
|
20241206,212600,3664813450,32600,32600,32600,32600,0
|
|
20241206,212500,3664813450,32600,32600,32600,32600,0
|
|
20241206,212400,3664813450,32600,32600,32600,32600,0
|
|
20241206,212300,3664813450,32600,32600,32600,32600,0
|
|
20241206,212200,3664813450,32600,32600,32600,32600,0
|
|
20241206,212100,3664813450,32600,32600,32600,32600,0
|
|
20241206,212000,3664813450,32600,32600,32600,32600,0
|
|
20241206,211900,3664813450,32600,32600,32600,32600,0
|
|
20241206,211800,3664813450,32600,32600,32600,32600,0
|
|
20241206,211700,3664813450,32600,32600,32600,32600,0
|
|
20241206,211600,3664813450,32600,32600,32600,32600,0
|
|
20241206,211500,3664813450,32600,32600,32600,32600,0
|
|
20241206,211400,3664813450,32600,32600,32600,32600,0
|
|
20241206,211300,3664813450,32600,32600,32600,32600,0
|
|
20241206,211200,3664813450,32600,32600,32600,32600,0
|
|
20241206,211100,3664813450,32600,32600,32600,32600,0
|
|
20241206,211000,3664813450,32600,32600,32600,32600,0
|
|
20241206,210900,3664813450,32600,32600,32600,32600,0
|
|
20241206,210800,3664813450,32600,32600,32600,32600,0
|
|
20241206,210700,3664813450,32600,32600,32600,32600,0
|
|
20241206,210600,3664813450,32600,32600,32600,32600,0
|
|
20241206,210500,3664813450,32600,32600,32600,32600,0
|
|
20241206,210400,3664813450,32600,32600,32600,32600,0
|
|
20241206,210300,3664813450,32600,32600,32600,32600,0
|
|
20241206,210200,3664813450,32600,32600,32600,32600,0
|
|
20241206,210100,3664813450,32600,32600,32600,32600,0
|
|
20241206,210000,3664813450,32600,32600,32600,32600,0
|
|
20241206,205900,3664813450,32600,32600,32600,32600,4753
|
|
20241206,205800,3664813450,32600,32600,32600,32600,0
|
|
20241206,205700,3664813450,32600,32600,32600,32600,0
|
|
20241206,205600,3664813450,32600,32600,32600,32600,0
|
|
20241206,205500,3664813450,32600,32600,32600,32600,0
|
|
20241206,205400,3664813450,32600,32600,32600,32600,0
|
|
20241206,205300,3664813450,32600,32600,32600,32600,0
|
|
20241206,205200,3664813450,32600,32600,32600,32600,0
|
|
20241206,205100,3664813450,32600,32600,32600,32600,0
|
|
20241206,205000,3664813450,32600,32600,32600,32600,0
|
|
20241206,204900,3664813450,32600,32600,32600,32600,0
|
|
20241206,204800,3664813450,32600,32600,32600,32600,0
|
|
20241206,204700,3664813450,32600,32600,32600,32600,0
|
|
20241206,204600,3664813450,32600,32600,32600,32600,0
|
|
20241206,204500,3664813450,32600,32600,32600,32600,0
|
|
20241206,204400,3664813450,32600,32600,32600,32600,0
|
|
20241206,204300,3664813450,32600,32600,32600,32600,0
|
|
20241206,204200,3664813450,32600,32600,32600,32600,0
|
|
20241206,204100,3664813450,32600,32600,32600,32600,0
|
|
20241206,204000,3664813450,32600,32600,32600,32600,0
|
|
20241206,203900,3664813450,32600,32600,32600,32600,0
|
|
20241206,203800,3664813450,32600,32600,32600,32600,0
|
|
20241206,203700,3664813450,32600,32600,32600,32600,0
|
|
20241206,203600,3664813450,32600,32600,32600,32600,0
|
|
20241206,203500,3664813450,32600,32600,32600,32600,0
|
|
20241206,203400,3664813450,32600,32600,32600,32600,0
|
|
20241206,203300,3664813450,32600,32600,32600,32600,0
|
|
20241206,203200,3664813450,32600,32600,32600,32600,0
|
|
20241206,203100,3664813450,32600,32600,32600,32600,0
|
|
20241206,203000,3664813450,32600,32600,32600,32600,0
|
|
20241206,202900,3664813450,32600,32600,32600,32600,4753
|
|
20241206,202800,3664813450,32600,32600,32600,32600,0
|
|
20241206,202700,3664813450,32600,32600,32600,32600,0
|
|
20241206,202600,3664813450,32600,32600,32600,32600,0
|
|
20241206,202500,3664813450,32600,32600,32600,32600,0
|
|
20241206,202400,3664813450,32600,32600,32600,32600,0
|
|
20241206,202300,3664813450,32600,32600,32600,32600,0
|
|
20241206,202200,3664813450,32600,32600,32600,32600,0
|
|
20241206,202100,3664813450,32600,32600,32600,32600,0
|
|
20241206,202000,3664813450,32600,32600,32600,32600,0
|
|
20241206,201900,3664813450,32600,32600,32600,32600,0
|
|
20241206,201800,3664813450,32600,32600,32600,32600,0
|
|
20241206,201700,3664813450,32600,32600,32600,32600,0
|
|
20241206,201600,3664813450,32600,32600,32600,32600,0
|
|
20241206,201500,3664813450,32600,32600,32600,32600,0
|
|
20241206,201400,3664813450,32600,32600,32600,32600,0
|
|
20241206,201300,3664813450,32600,32600,32600,32600,0
|
|
20241206,201200,3664813450,32600,32600,32600,32600,0
|
|
20241206,201100,3664813450,32600,32600,32600,32600,0
|
|
20241206,201000,3664813450,32600,32600,32600,32600,0
|
|
20241206,200900,3664813450,32600,32600,32600,32600,0
|
|
20241206,200800,3664813450,32600,32600,32600,32600,0
|
|
20241206,200700,3664813450,32600,32600,32600,32600,0
|
|
20241206,200600,3664813450,32600,32600,32600,32600,0
|
|
20241206,200500,3664813450,32600,32600,32600,32600,0
|
|
20241206,200400,3664813450,32600,32600,32600,32600,0
|
|
20241206,200300,3664813450,32600,32600,32600,32600,0
|
|
20241206,200200,3664813450,32600,32600,32600,32600,0
|
|
20241206,200100,3664813450,32600,32600,32600,32600,0
|
|
20241206,200000,3664813450,32600,32600,32600,32600,0
|
|
20241206,195900,3664813450,32600,32600,32600,32600,4753
|
|
20241206,195800,3664813450,32600,32600,32600,32600,0
|
|
20241206,195700,3664813450,32600,32600,32600,32600,0
|
|
20241206,195600,3664813450,32600,32600,32600,32600,0
|
|
20241206,195500,3664813450,32600,32600,32600,32600,0
|
|
20241206,195400,3664813450,32600,32600,32600,32600,0
|
|
20241206,195300,3664813450,32600,32600,32600,32600,0
|
|
20241206,195200,3664813450,32600,32600,32600,32600,0
|
|
20241206,195100,3664813450,32600,32600,32600,32600,0
|
|
20241206,195000,3664813450,32600,32600,32600,32600,0
|
|
20241206,194900,3664813450,32600,32600,32600,32600,0
|
|
20241206,194800,3664813450,32600,32600,32600,32600,0
|
|
20241206,194700,3664813450,32600,32600,32600,32600,0
|
|
20241206,194600,3664813450,32600,32600,32600,32600,0
|
|
20241206,194500,3664813450,32600,32600,32600,32600,0
|
|
20241206,194400,3664813450,32600,32600,32600,32600,0
|
|
20241206,194300,3664813450,32600,32600,32600,32600,0
|
|
20241206,194200,3664813450,32600,32600,32600,32600,0
|
|
20241206,194100,3664813450,32600,32600,32600,32600,0
|
|
20241206,194000,3664813450,32600,32600,32600,32600,0
|
|
20241206,193900,3664813450,32600,32600,32600,32600,0
|
|
20241206,193800,3664813450,32600,32600,32600,32600,0
|
|
20241206,193700,3664813450,32600,32600,32600,32600,0
|
|
20241206,193600,3664813450,32600,32600,32600,32600,0
|
|
20241206,193500,3664813450,32600,32600,32600,32600,0
|
|
20241206,193400,3664813450,32600,32600,32600,32600,0
|
|
20241206,193300,3664813450,32600,32600,32600,32600,0
|
|
20241206,193200,3664813450,32600,32600,32600,32600,0
|
|
20241206,193100,3664813450,32600,32600,32600,32600,0
|
|
20241206,193000,3664813450,32600,32600,32600,32600,0
|
|
20241206,192900,3664813450,32600,32600,32600,32600,4753
|
|
20241206,192800,3664813450,32600,32600,32600,32600,0
|
|
20241206,192700,3664813450,32600,32600,32600,32600,0
|
|
20241206,192600,3664813450,32600,32600,32600,32600,0
|
|
20241206,192500,3664813450,32600,32600,32600,32600,0
|
|
20241206,192400,3664813450,32600,32600,32600,32600,0
|
|
20241206,192300,3664813450,32600,32600,32600,32600,0
|
|
20241206,192200,3664813450,32600,32600,32600,32600,0
|
|
20241206,192100,3664813450,32600,32600,32600,32600,0
|
|
20241206,192000,3664813450,32600,32600,32600,32600,0
|
|
20241206,191900,3664813450,32600,32600,32600,32600,0
|
|
20241206,191800,3664813450,32600,32600,32600,32600,0
|
|
20241206,191700,3664813450,32600,32600,32600,32600,0
|
|
20241206,191600,3664813450,32600,32600,32600,32600,0
|
|
20241206,191500,3664813450,32600,32600,32600,32600,0
|
|
20241206,191400,3664813450,32600,32600,32600,32600,0
|
|
20241206,191300,3664813450,32600,32600,32600,32600,0
|
|
20241206,191200,3664813450,32600,32600,32600,32600,0
|
|
20241206,191100,3664813450,32600,32600,32600,32600,0
|
|
20241206,191000,3664813450,32600,32600,32600,32600,0
|
|
20241206,190900,3664813450,32600,32600,32600,32600,0
|
|
20241206,190800,3664813450,32600,32600,32600,32600,0
|
|
20241206,190700,3664813450,32600,32600,32600,32600,0
|
|
20241206,190600,3664813450,32600,32600,32600,32600,0
|
|
20241206,190500,3664813450,32600,32600,32600,32600,0
|
|
20241206,190400,3664813450,32600,32600,32600,32600,0
|
|
20241206,190300,3664813450,32600,32600,32600,32600,0
|
|
20241206,190200,3664813450,32600,32600,32600,32600,0
|
|
20241206,190100,3664813450,32600,32600,32600,32600,0
|
|
20241206,190000,3664813450,32600,32600,32600,32600,0
|
|
20241206,185900,3664813450,32600,32600,32600,32600,4753
|
|
20241206,185800,3664813450,32600,32600,32600,32600,0
|
|
20241206,185700,3664813450,32600,32600,32600,32600,0
|
|
20241206,185600,3664813450,32600,32600,32600,32600,0
|
|
20241206,185500,3664813450,32600,32600,32600,32600,0
|
|
20241206,185400,3664813450,32600,32600,32600,32600,0
|
|
20241206,185300,3664813450,32600,32600,32600,32600,0
|
|
20241206,185200,3664813450,32600,32600,32600,32600,0
|
|
20241206,185100,3664813450,32600,32600,32600,32600,0
|
|
20241206,185000,3664813450,32600,32600,32600,32600,0
|
|
20241206,184900,3664813450,32600,32600,32600,32600,0
|
|
20241206,184800,3664813450,32600,32600,32600,32600,0
|
|
20241206,184700,3664813450,32600,32600,32600,32600,0
|
|
20241206,184600,3664813450,32600,32600,32600,32600,0
|
|
20241206,184500,3664813450,32600,32600,32600,32600,0
|
|
20241206,184400,3664813450,32600,32600,32600,32600,0
|
|
20241206,184300,3664813450,32600,32600,32600,32600,0
|
|
20241206,184200,3664813450,32600,32600,32600,32600,0
|
|
20241206,184100,3664813450,32600,32600,32600,32600,0
|
|
20241206,184000,3664813450,32600,32600,32600,32600,0
|
|
20241206,183900,3664813450,32600,32600,32600,32600,0
|
|
20241206,183800,3664813450,32600,32600,32600,32600,0
|
|
20241206,183700,3664813450,32600,32600,32600,32600,0
|
|
20241206,183600,3664813450,32600,32600,32600,32600,0
|
|
20241206,183500,3664813450,32600,32600,32600,32600,0
|
|
20241206,183400,3664813450,32600,32600,32600,32600,0
|
|
20241206,183300,3664813450,32600,32600,32600,32600,0
|
|
20241206,183200,3664813450,32600,32600,32600,32600,0
|
|
20241206,183100,3664813450,32600,32600,32600,32600,0
|
|
20241206,183000,3664813450,32600,32600,32600,32600,0
|
|
20241206,182900,3664813450,32600,32600,32600,32600,4753
|
|
20241206,182800,3664813450,32600,32600,32600,32600,0
|
|
20241206,182700,3664813450,32600,32600,32600,32600,0
|
|
20241206,182600,3664813450,32600,32600,32600,32600,0
|
|
20241206,182500,3664813450,32600,32600,32600,32600,0
|
|
20241206,182400,3664813450,32600,32600,32600,32600,0
|
|
20241206,182300,3664813450,32600,32600,32600,32600,0
|
|
20241206,182200,3664813450,32600,32600,32600,32600,0
|
|
20241206,182100,3664813450,32600,32600,32600,32600,0
|
|
20241206,182000,3664813450,32600,32600,32600,32600,0
|
|
20241206,181900,3664813450,32600,32600,32600,32600,0
|
|
20241206,181800,3664813450,32600,32600,32600,32600,0
|
|
20241206,181700,3664813450,32600,32600,32600,32600,0
|
|
20241206,181600,3664813450,32600,32600,32600,32600,0
|
|
20241206,181500,3664813450,32600,32600,32600,32600,0
|
|
20241206,181400,3664813450,32600,32600,32600,32600,0
|
|
20241206,181300,3664813450,32600,32600,32600,32600,0
|
|
20241206,181200,3664813450,32600,32600,32600,32600,0
|
|
20241206,181100,3664813450,32600,32600,32600,32600,0
|
|
20241206,181000,3664813450,32600,32600,32600,32600,0
|
|
20241206,180900,3664813450,32600,32600,32600,32600,0
|
|
20241206,180800,3664813450,32600,32600,32600,32600,0
|
|
20241206,180700,3664813450,32600,32600,32600,32600,0
|
|
20241206,180600,3664813450,32600,32600,32600,32600,0
|
|
20241206,180500,3664813450,32600,32600,32600,32600,0
|
|
20241206,180400,3664813450,32600,32600,32600,32600,0
|
|
20241206,180300,3664813450,32600,32600,32600,32600,0
|
|
20241206,180200,3664813450,32600,32600,32600,32600,0
|
|
20241206,180100,3664813450,32600,32600,32600,32600,0
|
|
20241206,180000,3664813450,32600,32600,32600,32600,0
|
|
20241206,175900,3664813450,32600,32600,32600,32600,4753
|
|
20241206,175800,3664813450,32600,32600,32600,32600,0
|
|
20241206,175700,3664813450,32600,32600,32600,32600,0
|
|
20241206,175600,3664813450,32600,32600,32600,32600,0
|
|
20241206,175500,3664813450,32600,32600,32600,32600,0
|
|
20241206,175400,3664813450,32600,32600,32600,32600,0
|
|
20241206,175300,3664813450,32600,32600,32600,32600,0
|
|
20241206,175200,3664813450,32600,32600,32600,32600,0
|
|
20241206,175100,3664813450,32600,32600,32600,32600,0
|
|
20241206,175000,3664813450,32600,32600,32600,32600,0
|
|
20241206,174900,3664813450,32600,32600,32600,32600,0
|
|
20241206,174800,3664813450,32600,32600,32600,32600,0
|
|
20241206,174700,3664813450,32600,32600,32600,32600,0
|
|
20241206,174600,3664813450,32600,32600,32600,32600,0
|
|
20241206,174500,3664813450,32600,32600,32600,32600,0
|
|
20241206,174400,3664813450,32600,32600,32600,32600,0
|
|
20241206,174300,3664813450,32600,32600,32600,32600,0
|
|
20241206,174200,3664813450,32600,32600,32600,32600,0
|
|
20241206,174100,3664813450,32600,32600,32600,32600,0
|
|
20241206,174000,3664813450,32600,32600,32600,32600,0
|
|
20241206,173900,3664813450,32600,32600,32600,32600,0
|
|
20241206,173800,3664813450,32600,32600,32600,32600,0
|
|
20241206,173700,3664813450,32600,32600,32600,32600,0
|
|
20241206,173600,3664813450,32600,32600,32600,32600,0
|
|
20241206,173500,3664813450,32600,32600,32600,32600,0
|
|
20241206,173400,3664813450,32600,32600,32600,32600,0
|
|
20241206,173300,3664813450,32600,32600,32600,32600,0
|
|
20241206,173200,3664813450,32600,32600,32600,32600,0
|
|
20241206,173100,3664813450,32600,32600,32600,32600,0
|
|
20241206,173000,3664813450,32600,32600,32600,32600,0
|
|
20241206,172900,3664813450,32600,32600,32600,32600,4753
|
|
20241206,172800,3664813450,32600,32600,32600,32600,0
|
|
20241206,172700,3664813450,32600,32600,32600,32600,0
|
|
20241206,172600,3664813450,32600,32600,32600,32600,0
|
|
20241206,172500,3664813450,32600,32600,32600,32600,0
|
|
20241206,172400,3664813450,32600,32600,32600,32600,0
|
|
20241206,172300,3664813450,32600,32600,32600,32600,0
|
|
20241206,172200,3664813450,32600,32600,32600,32600,0
|
|
20241206,172100,3664813450,32600,32600,32600,32600,0
|
|
20241206,172000,3664813450,32600,32600,32600,32600,0
|
|
20241206,171900,3664813450,32600,32600,32600,32600,0
|
|
20241206,171800,3664813450,32600,32600,32600,32600,0
|
|
20241206,171700,3664813450,32600,32600,32600,32600,0
|
|
20241206,171600,3664813450,32600,32600,32600,32600,0
|
|
20241206,171500,3664813450,32600,32600,32600,32600,0
|
|
20241206,171400,3664813450,32600,32600,32600,32600,0
|
|
20241206,171300,3664813450,32600,32600,32600,32600,0
|
|
20241206,171200,3664813450,32600,32600,32600,32600,0
|
|
20241206,171100,3664813450,32600,32600,32600,32600,0
|
|
20241206,171000,3664813450,32600,32600,32600,32600,0
|
|
20241206,170900,3664813450,32600,32600,32600,32600,0
|
|
20241206,170800,3664813450,32600,32600,32600,32600,0
|
|
20241206,170700,3664813450,32600,32600,32600,32600,0
|
|
20241206,170600,3664813450,32600,32600,32600,32600,0
|
|
20241206,170500,3664813450,32600,32600,32600,32600,0
|
|
20241206,170400,3664813450,32600,32600,32600,32600,0
|
|
20241206,170300,3664813450,32600,32600,32600,32600,0
|
|
20241206,170200,3664813450,32600,32600,32600,32600,0
|
|
20241206,170100,3664813450,32600,32600,32600,32600,0
|
|
20241206,170000,3664813450,32600,32600,32600,32600,0
|
|
20241206,165900,3664813450,32600,32600,32600,32600,4753
|
|
20241206,165800,3664813450,32600,32600,32600,32600,0
|
|
20241206,165700,3664813450,32600,32600,32600,32600,0
|
|
20241206,165600,3664813450,32600,32600,32600,32600,0
|
|
20241206,165500,3664813450,32600,32600,32600,32600,0
|
|
20241206,165400,3664813450,32600,32600,32600,32600,0
|
|
20241206,165300,3664813450,32600,32600,32600,32600,0
|
|
20241206,165200,3664813450,32600,32600,32600,32600,0
|
|
20241206,165100,3664813450,32600,32600,32600,32600,0
|
|
20241206,165000,3664813450,32600,32600,32600,32600,0
|
|
20241206,164900,3664813450,32600,32600,32600,32600,0
|
|
20241206,164800,3664813450,32600,32600,32600,32600,0
|
|
20241206,164700,3664813450,32600,32600,32600,32600,0
|
|
20241206,164600,3664813450,32600,32600,32600,32600,0
|
|
20241206,164500,3664813450,32600,32600,32600,32600,0
|
|
20241206,164400,3664813450,32600,32600,32600,32600,0
|
|
20241206,164300,3664813450,32600,32600,32600,32600,0
|
|
20241206,164200,3664813450,32600,32600,32600,32600,0
|
|
20241206,164100,3664813450,32600,32600,32600,32600,0
|
|
20241206,164000,3664813450,32600,32600,32600,32600,0
|
|
20241206,163900,3664813450,32600,32600,32600,32600,0
|
|
20241206,163800,3664813450,32600,32600,32600,32600,0
|
|
20241206,163700,3664813450,32600,32600,32600,32600,0
|
|
20241206,163600,3664813450,32600,32600,32600,32600,0
|
|
20241206,163500,3664813450,32600,32600,32600,32600,0
|
|
20241206,163400,3664813450,32600,32600,32600,32600,0
|
|
20241206,163300,3664813450,32600,32600,32600,32600,0
|
|
20241206,163200,3664813450,32600,32600,32600,32600,0
|
|
20241206,163100,3664813450,32600,32600,32600,32600,0
|
|
20241206,163000,3664813450,32600,32600,32600,32600,0
|
|
20241206,162900,3664813450,32600,32600,32600,32600,4753
|
|
20241206,162800,3664813450,32600,32600,32600,32600,0
|
|
20241206,162700,3664813450,32600,32600,32600,32600,0
|
|
20241206,162600,3664813450,32600,32600,32600,32600,0
|
|
20241206,162500,3664813450,32600,32600,32600,32600,0
|
|
20241206,162400,3664813450,32600,32600,32600,32600,0
|
|
20241206,162300,3664813450,32600,32600,32600,32600,0
|
|
20241206,162200,3664813450,32600,32600,32600,32600,0
|
|
20241206,162100,3664813450,32600,32600,32600,32600,0
|
|
20241206,162000,3664813450,32600,32600,32600,32600,0
|
|
20241206,161900,3664813450,32600,32600,32600,32600,0
|
|
20241206,161800,3664813450,32600,32600,32600,32600,0
|
|
20241206,161700,3664813450,32600,32600,32600,32600,0
|
|
20241206,161600,3664813450,32600,32600,32600,32600,0
|
|
20241206,161500,3664813450,32600,32600,32600,32600,0
|
|
20241206,161400,3664813450,32600,32600,32600,32600,0
|
|
20241206,161300,3664813450,32600,32600,32600,32600,0
|
|
20241206,161200,3664813450,32600,32600,32600,32600,0
|
|
20241206,161100,3664813450,32600,32600,32600,32600,0
|
|
20241206,161000,3664813450,32600,32600,32600,32600,0
|
|
20241206,160900,3664813450,32600,32600,32600,32600,0
|
|
20241206,160800,3664813450,32600,32600,32600,32600,0
|
|
20241206,160700,3664813450,32600,32600,32600,32600,0
|
|
20241206,160600,3664813450,32600,32600,32600,32600,0
|
|
20241206,160500,3664813450,32600,32600,32600,32600,0
|
|
20241206,160400,3664813450,32600,32600,32600,32600,0
|
|
20241206,160300,3664813450,32600,32600,32600,32600,0
|
|
20241206,160200,3664813450,32600,32600,32600,32600,0
|
|
20241206,160100,3664813450,32600,32600,32600,32600,0
|
|
20241206,160000,3664813450,32600,32600,32600,32600,0
|
|
20241206,155900,3664813450,32600,32600,32600,32600,4753
|
|
20241206,155800,3664813450,32600,32600,32600,32600,0
|
|
20241206,155700,3664813450,32600,32600,32600,32600,0
|
|
20241206,155600,3664813450,32600,32600,32600,32600,0
|
|
20241206,155500,3664813450,32600,32600,32600,32600,0
|
|
20241206,155400,3664813450,32600,32600,32600,32600,0
|
|
20241206,155300,3664813450,32600,32600,32600,32600,0
|
|
20241206,155200,3664813450,32600,32600,32600,32600,0
|
|
20241206,155100,3664813450,32600,32600,32600,32600,0
|
|
20241206,155000,3664813450,32600,32600,32600,32600,0
|
|
20241206,154900,3664813450,32600,32600,32600,32600,0
|
|
20241206,154800,3664813450,32600,32600,32600,32600,0
|
|
20241206,154700,3664813450,32600,32600,32600,32600,0
|
|
20241206,154600,3664813450,32600,32600,32600,32600,0
|
|
20241206,154500,3664813450,32600,32600,32600,32600,0
|
|
20241206,154400,3664813450,32600,32600,32600,32600,0
|
|
20241206,154300,3664813450,32600,32600,32600,32600,0
|
|
20241206,154200,3664813450,32600,32600,32600,32600,0
|
|
20241206,154100,3664813450,32600,32600,32600,32600,0
|
|
20241206,154000,3664813450,32600,32600,32600,32600,0
|
|
20241206,153900,3664813450,32600,32600,32600,32600,0
|
|
20241206,153800,3664813450,32600,32600,32600,32600,0
|
|
20241206,153700,3664813450,32600,32600,32600,32600,0
|
|
20241206,153600,3664813450,32600,32600,32600,32600,0
|
|
20241206,153500,3664813450,32600,32600,32600,32600,0
|
|
20241206,153400,3664813450,32600,32600,32600,32600,0
|
|
20241206,153300,3664813450,32600,32600,32600,32600,0
|
|
20241206,153200,3664813450,32600,32600,32600,32600,0
|
|
20241206,153100,3664813450,32600,32600,32600,32600,0
|
|
20241206,153000,3664813450,32600,32600,32600,32600,4753
|
|
20241206,152900,3509865650,32550,32550,32550,32550,0
|
|
20241206,152800,3509865650,32550,32550,32550,32550,0
|
|
20241206,152700,3509865650,32550,32550,32550,32550,0
|
|
20241206,152600,3509865650,32550,32550,32550,32550,0
|
|
20241206,152500,3509865650,32550,32550,32550,32550,0
|
|
20241206,152400,3509865650,32550,32550,32550,32550,0
|
|
20241206,152300,3509865650,32550,32550,32550,32550,0
|
|
20241206,152200,3509865650,32550,32550,32550,32550,0
|
|
20241206,152100,3509865650,32550,32550,32550,32550,0
|
|
20241206,152000,3509865650,32550,32550,32550,32550,0
|
|
20241206,151900,3509865650,32550,32550,32750,32550,829
|
|
20241206,151800,3482831650,32500,32500,32500,32500,83
|
|
20241206,151700,3480134150,32550,32550,32550,32500,245
|
|
20241206,151600,3472168800,32550,32550,32600,32500,230
|
|
20241206,151500,3464681650,32550,32600,32600,32550,162
|
|
20241206,151400,3459404050,32600,32650,32650,32550,204
|
|
20241206,151300,3452750150,32500,32550,32600,32500,105
|
|
20241206,151200,3449331000,32600,32500,32600,32500,54
|
|
20241206,151100,3447573100,32550,32600,32600,32450,200
|
|
20241206,151000,3441070950,32350,32600,32600,32350,327
|
|
20241206,150900,3430456150,32650,32550,32650,32550,353
|
|
20241206,150800,3418933700,32550,32600,32650,32550,60
|
|
20241206,150700,3416977950,32600,32550,32600,32550,125
|
|
20241206,150600,3412905650,32550,32500,32550,32450,27
|
|
20241206,150500,3412027600,32500,32550,32550,32450,94
|
|
20241206,150400,3408973600,32500,32450,32650,32450,123
|
|
20241206,150300,3404968450,32550,32550,32550,32450,197
|
|
20241206,150200,3398566250,32500,32650,32650,32500,299
|
|
20241206,150100,3388821650,32600,32650,32650,32600,34
|
|
20241206,150000,3387711950,32650,32650,32650,32600,388
|
|
20241206,145900,3375045300,32650,32600,32700,32600,719
|
|
20241206,145800,3351559000,32650,32600,32650,32600,205
|
|
20241206,145700,3344865950,32650,32550,32650,32550,339
|
|
20241206,145600,3333813750,32550,32550,32600,32550,45
|
|
20241206,145500,3332347650,32550,32600,32600,32550,144
|
|
20241206,145400,3327653450,32600,32600,32650,32550,113
|
|
20241206,145300,3323969650,32550,32500,32600,32500,245
|
|
20241206,145200,3315990950,32500,32550,32550,32500,358
|
|
20241206,145100,3304349800,32600,32650,32650,32500,193
|
|
20241206,145000,3298057550,32650,32550,32650,32550,249
|
|
20241206,144900,3289948650,32500,32600,32600,32500,124
|
|
20241206,144800,3285907750,32550,32550,32550,32500,149
|
|
20241206,144700,3281058000,32500,32550,32550,32500,212
|
|
20241206,144600,3274157550,32550,32600,32600,32500,188
|
|
20241206,144500,3268037700,32600,32550,32600,32500,87
|
|
20241206,144400,3265203500,32550,32500,32550,32500,120
|
|
20241206,144300,3261298050,32500,32550,32600,32500,85
|
|
20241206,144200,3258531750,32550,32550,32550,32450,109
|
|
20241206,144100,3254986400,32550,32500,32600,32450,154
|
|
20241206,144000,3249979300,32450,32450,32450,32450,21
|
|
20241206,143900,3249297850,32500,32600,32600,32450,772
|
|
20241206,143800,3224194000,32550,32650,32650,32550,345
|
|
20241206,143700,3212952300,32650,32600,32650,32600,255
|
|
20241206,143600,3204626950,32650,32600,32650,32600,63
|
|
20241206,143500,3202570800,32650,32600,32650,32600,159
|
|
20241206,143400,3197379650,32650,32550,32650,32550,793
|
|
20241206,143300,3171526300,32600,32600,32600,32550,45
|
|
20241206,143200,3170059350,32600,32550,32600,32500,84
|
|
20241206,143100,3167324100,32550,32550,32550,32550,108
|
|
20241206,143000,3163808700,32550,32500,32550,32500,124
|
|
20241206,142900,3159773050,32500,32550,32550,32500,253
|
|
20241206,142800,3151540250,32550,32550,32550,32500,86
|
|
20241206,142700,3148741450,32550,32600,32600,32500,410
|
|
20241206,142600,3135390000,32600,32600,32650,32600,143
|
|
20241206,142500,3130722050,32600,32650,32650,32600,176
|
|
20241206,142400,3124976900,32600,32600,32600,32600,88
|
|
20241206,142300,3122108100,32550,32550,32600,32550,435
|
|
20241206,142200,3107927500,32550,32550,32600,32550,178
|
|
20241206,142100,3102125500,32550,32600,32600,32550,424
|
|
20241206,142000,3088305050,32550,32550,32600,32550,59
|
|
20241206,141900,3086382000,32650,32500,32650,32500,75
|
|
20241206,141800,3083938150,32550,32550,32650,32550,240
|
|
20241206,141700,3076117100,32550,32600,32600,32550,41
|
|
20241206,141600,3074780700,32650,32550,32650,32500,743
|
|
20241206,141500,3050579750,32550,32600,32600,32550,18
|
|
20241206,141400,3049993750,32600,32450,32600,32350,366
|
|
20241206,141300,3038083150,32450,32550,32550,32400,769
|
|
20241206,141200,3013095800,32550,32500,32600,32500,145
|
|
20241206,141100,3008370350,32550,32500,32600,32500,299
|
|
20241206,141000,2998639250,32550,32550,32550,32500,194
|
|
20241206,140900,2992326300,32500,32500,32550,32500,193
|
|
20241206,140800,2986048500,32500,32500,32550,32500,45
|
|
20241206,140700,2984585050,32500,32500,32550,32500,116
|
|
20241206,140600,2980809750,32500,32450,32500,32450,106
|
|
20241206,140500,2977364900,32450,32450,32450,32400,86
|
|
20241206,140400,2974574400,32450,32550,32550,32450,61
|
|
20241206,140300,2972592100,32500,32500,32550,32500,174
|
|
20241206,140200,2966931750,32500,32500,32550,32500,622
|
|
20241206,140100,2946709400,32500,32450,32500,32450,16
|
|
20241206,140000,2946189550,32500,32450,32500,32450,198
|
|
20241206,135900,2939756400,32450,32500,32550,32450,42
|
|
20241206,135800,2938391250,32450,32550,32550,32450,209
|
|
20241206,135700,2931593950,32500,32550,32600,32500,163
|
|
20241206,135600,2926289100,32550,32600,32600,32550,147
|
|
20241206,135500,2921498150,32600,32650,32650,32550,128
|
|
20241206,135400,2917325350,32650,32600,32650,32600,166
|
|
20241206,135300,2911908450,32650,32650,32700,32600,207
|
|
20241206,135200,2905150000,32600,32600,32650,32600,118
|
|
20241206,135100,2901303150,32600,32550,32650,32550,213
|
|
20241206,135000,2894351800,32600,32600,32650,32600,65
|
|
20241206,134900,2892232750,32600,32550,32650,32550,308
|
|
20241206,134800,2882191050,32550,32500,32550,32500,312
|
|
20241206,134700,2872035500,32500,32500,32500,32450,109
|
|
20241206,134600,2868493150,32450,32500,32550,32450,312
|
|
20241206,134500,2858349350,32450,32550,32550,32450,156
|
|
20241206,134400,2853279450,32500,32350,32500,32350,607
|
|
20241206,134300,2833566900,32350,32350,32350,32350,36
|
|
20241206,134200,2832402300,32350,32250,32350,32250,162
|
|
20241206,134100,2827166950,32250,32250,32300,32250,49
|
|
20241206,134000,2825584750,32250,32250,32300,32250,305
|
|
20241206,133900,2815742950,32250,32250,32300,32250,84
|
|
20241206,133800,2813031400,32250,32300,32300,32250,94
|
|
20241206,133700,2809995650,32300,32350,32400,32300,109
|
|
20241206,133600,2806471300,32300,32250,32400,32250,112
|
|
20241206,133500,2802849600,32250,32200,32350,32200,83
|
|
20241206,133400,2800174450,32250,32200,32300,32200,56
|
|
20241206,133300,2798369400,32350,32250,32350,32200,87
|
|
20241206,133200,2795563450,32300,32250,32350,32250,303
|
|
20241206,133100,2785774900,32250,32200,32250,32200,274
|
|
20241206,133000,2776943600,32200,32250,32250,32200,95
|
|
20241206,132900,2773881850,32250,32250,32250,32250,52
|
|
20241206,132800,2772204850,32250,32200,32350,32100,2431
|
|
20241206,132700,2693890950,32250,32250,32250,32250,289
|
|
20241206,132600,2684570700,32250,32250,32300,32250,73
|
|
20241206,132500,2682215500,32300,32250,32300,32250,91
|
|
20241206,132400,2679279850,32250,32250,32300,32250,160
|
|
20241206,132300,2674119150,32250,32250,32250,32250,20
|
|
20241206,132200,2673474150,32300,32250,32300,32250,68
|
|
20241206,132100,2671279000,32250,32300,32300,32250,126
|
|
20241206,132000,2667209850,32300,32250,32300,32250,140
|
|
20241206,131900,2662688400,32250,32250,32300,32250,87
|
|
20241206,131800,2659879600,32250,32250,32250,32250,28
|
|
20241206,131700,2658976600,32300,32250,32300,32250,84
|
|
20241206,131600,2656266100,32250,32300,32300,32250,34
|
|
20241206,131500,2655168750,32250,32300,32300,32250,85
|
|
20241206,131400,2652424750,32250,32300,32300,32250,22
|
|
20241206,131300,2651714850,32300,32250,32350,32250,338
|
|
20241206,131200,2640791300,32250,32200,32400,32200,381
|
|
20241206,131100,2628489350,32250,32200,32450,32150,594
|
|
20241206,131000,2609318950,32150,32200,32200,32150,19
|
|
20241206,130900,2608708050,32150,32150,32200,32150,95
|
|
20241206,130800,2605650200,32150,32050,32150,32050,478
|
|
20241206,130700,2590299000,32050,32050,32050,32050,28
|
|
20241206,130600,2589401600,32050,32100,32100,32050,50
|
|
20241206,130500,2587799000,32100,32100,32100,32050,495
|
|
20241206,130400,2571920900,32050,32100,32100,32050,782
|
|
20241206,130300,2546854250,32100,32050,32100,32050,37
|
|
20241206,130200,2545667100,32050,32100,32100,32050,171
|
|
20241206,130100,2540178250,32100,32100,32100,32050,18
|
|
20241206,130000,2539601000,32050,32100,32100,32050,76
|
|
20241206,125900,2537164400,32050,32100,32100,32050,228
|
|
20241206,125800,2529846400,32100,32100,32150,32100,63
|
|
20241206,125700,2527821300,32100,32100,32150,32100,49
|
|
20241206,125600,2526246700,32100,32100,32150,32100,115
|
|
20241206,125500,2522554550,32100,32100,32100,32100,87
|
|
20241206,125400,2519761850,32100,32100,32150,32050,847
|
|
20241206,125300,2492575750,32150,32200,32200,32150,271
|
|
20241206,125200,2483862700,32150,32150,32200,32150,10
|
|
20241206,125100,2483541050,32150,32150,32200,32100,42
|
|
20241206,125000,2482191950,32200,32150,32200,32150,21
|
|
20241206,124900,2481516000,32150,32300,32300,32100,873
|
|
20241206,124800,2453425700,32450,32250,32450,32250,71
|
|
20241206,124700,2451128050,32300,32250,32300,32250,22
|
|
20241206,124600,2450418450,32300,32250,32300,32200,80
|
|
20241206,124500,2447838150,32200,32250,32250,32200,9
|
|
20241206,124400,2447548150,32200,32250,32250,32200,23
|
|
20241206,124300,2446807400,32250,32250,32250,32200,16
|
|
20241206,124200,2446292000,32250,32250,32350,32200,392
|
|
20241206,124100,2433659150,32350,32300,32350,32300,218
|
|
20241206,124000,2426616700,32300,32300,32350,32300,36
|
|
20241206,123900,2425453850,32300,32250,32300,32200,521
|
|
20241206,123800,2408651500,32250,32300,32300,32250,38
|
|
20241206,123700,2407425950,32250,32200,32300,32200,589
|
|
20241206,123600,2388429400,32250,32250,32250,32200,882
|
|
20241206,123500,2359985100,32250,32250,32250,32250,4
|
|
20241206,123400,2359856100,32300,32150,32300,32150,4
|
|
20241206,123300,2359727350,32200,32150,32250,32150,76
|
|
20241206,123200,2357279550,32250,32300,32300,32200,431
|
|
20241206,123100,2343373950,32350,32350,32400,32350,356
|
|
20241206,123000,2331857200,32350,32400,32400,32350,67
|
|
20241206,122900,2329686600,32350,32350,32350,32350,4
|
|
20241206,122800,2329557200,32350,32350,32400,32350,58
|
|
20241206,122700,2327678550,32350,32300,32350,32300,32
|
|
20241206,122600,2326644300,32400,32350,32400,32300,184
|
|
20241206,122500,2320692000,32300,32350,32350,32300,115
|
|
20241206,122400,2316972100,32350,32400,32400,32350,102
|
|
20241206,122300,2313669750,32350,32300,32350,32300,120
|
|
20241206,122200,2309788050,32350,32300,32350,32300,6
|
|
20241206,122100,2309594200,32350,32400,32400,32300,157
|
|
20241206,122000,2304515400,32350,32450,32450,32350,83
|
|
20241206,121900,2301824650,32400,32400,32400,32400,68
|
|
20241206,121800,2299621450,32400,32350,32450,32350,142
|
|
20241206,121700,2295018550,32350,32450,32450,32300,42
|
|
20241206,121600,2293660250,32400,32300,32400,32300,96
|
|
20241206,121500,2290554050,32350,32300,32350,32300,33
|
|
20241206,121400,2289487200,32350,32300,32400,32300,197
|
|
20241206,121300,2283112250,32250,32350,32350,32250,64
|
|
20241206,121200,2281045950,32300,32200,32350,32200,71
|
|
20241206,121100,2278752650,32250,32300,32300,32250,29
|
|
20241206,121000,2277817350,32300,32300,32300,32200,120
|
|
20241206,120900,2273946550,32300,32300,32350,32250,21
|
|
20241206,120800,2273268400,32250,32250,32350,32250,78
|
|
20241206,120700,2270749050,32250,32250,32300,32250,12
|
|
20241206,120600,2270361700,32250,32200,32350,32200,110
|
|
20241206,120500,2266808450,32250,32200,32300,32200,105
|
|
20241206,120400,2263418250,32400,32200,32400,32200,63
|
|
20241206,120300,2261384200,32200,32250,32300,32150,77
|
|
20241206,120200,2258900750,32150,32150,32150,32150,6
|
|
20241206,120100,2258707850,32100,32250,32300,32100,192
|
|
20241206,120000,2252521700,32200,32250,32250,32200,6
|
|
20241206,115900,2252328400,32300,32200,32300,32200,79
|
|
20241206,115800,2249778950,32200,32200,32200,32200,21
|
|
20241206,115700,2249102750,32250,32250,32250,32200,100
|
|
20241206,115600,2245878350,32250,32250,32300,32250,13
|
|
20241206,115500,2245459000,32250,32250,32250,32250,46
|
|
20241206,115400,2243975500,32300,32300,32300,32300,37
|
|
20241206,115300,2242780400,32300,32200,32300,32200,94
|
|
20241206,115200,2239747050,32150,32300,32300,32150,468
|
|
20241206,115100,2224663300,32300,32300,32350,32250,261
|
|
20241206,115000,2216236300,32350,32300,32350,32300,43
|
|
20241206,114900,2214847250,32300,32450,32450,32300,175
|
|
20241206,114800,2209180800,32400,32400,32450,32400,199
|
|
20241206,114700,2202729400,32400,32400,32400,32400,74
|
|
20241206,114600,2200331800,32400,32400,32450,32400,91
|
|
20241206,114500,2197380750,32400,32400,32450,32400,19
|
|
20241206,114400,2196765000,32400,32400,32400,32400,52
|
|
20241206,114300,2195080200,32400,32400,32450,32400,135
|
|
20241206,114200,2190703500,32400,32400,32450,32400,313
|
|
20241206,114100,2180562250,32350,32350,32400,32350,6
|
|
20241206,114000,2180368100,32350,32400,32400,32350,128
|
|
20241206,113900,2176221700,32400,32400,32450,32400,24
|
|
20241206,113800,2175444050,32400,32400,32450,32400,57
|
|
20241206,113700,2173594650,32450,32400,32500,32400,180
|
|
20241206,113600,2167751950,32400,32400,32450,32350,122
|
|
20241206,113500,2163798750,32400,32450,32450,32400,145
|
|
20241206,113400,2159099600,32450,32450,32450,32400,192
|
|
20241206,113300,2152869550,32400,32400,32450,32400,88
|
|
20241206,113200,2150014500,32400,32350,32400,32350,325
|
|
20241206,113100,2139484900,32400,32400,32400,32350,209
|
|
20241206,113000,2132714550,32400,32350,32400,32350,131
|
|
20241206,112900,2128470250,32350,32350,32400,32350,165
|
|
20241206,112800,2123130850,32350,32300,32400,32300,375
|
|
20241206,112700,2110998300,32300,32300,32300,32300,61
|
|
20241206,112600,2109028000,32250,32300,32350,32250,111
|
|
20241206,112500,2105443500,32300,32300,32350,32300,81
|
|
20241206,112400,2102825500,32250,32300,32300,32250,77
|
|
20241206,112300,2100338650,32300,32300,32350,32250,15
|
|
20241206,112200,2099854050,32350,32300,32350,32250,53
|
|
20241206,112100,2098141600,32300,32250,32350,32250,46
|
|
20241206,112000,2096654250,32300,32250,32300,32250,39
|
|
20241206,111900,2095395000,32250,32300,32350,32250,323
|
|
20241206,111800,2084963150,32300,32300,32300,32250,578
|
|
20241206,111700,2066297050,32250,32100,32250,32050,462
|
|
20241206,111600,2051431850,32100,32150,32150,32100,333
|
|
20241206,111500,2040726550,32150,32150,32200,32150,359
|
|
20241206,111400,2029184550,32150,32150,32200,32150,190
|
|
20241206,111300,2023075900,32150,32100,32250,31950,2752
|
|
20241206,111200,1934638450,32100,32100,32200,32100,94
|
|
20241206,111100,1931617900,32050,32100,32100,32050,267
|
|
20241206,111000,1923059200,32200,32150,32200,32100,304
|
|
20241206,110900,1913284350,32150,32150,32150,32100,966
|
|
20241206,110800,1882234800,32200,32200,32200,32200,67
|
|
20241206,110700,1880077400,32200,32100,32200,32100,82
|
|
20241206,110600,1877440400,32100,32050,32100,32050,59
|
|
20241206,110500,1875546600,32050,32050,32100,32050,293
|
|
20241206,110400,1866145850,32050,32150,32200,32050,561
|
|
20241206,110300,1848111800,32150,32150,32150,32150,47
|
|
20241206,110200,1846600750,32150,32050,32200,32000,698
|
|
20241206,110100,1824205250,32000,31850,32000,31850,732
|
|
20241206,110000,1800832100,31800,31900,31900,31800,47
|
|
20241206,105900,1799335300,31900,31900,31950,31900,337
|
|
20241206,105800,1788584850,31900,32000,32000,31900,136
|
|
20241206,105700,1784239750,31800,31800,31950,31750,2398
|
|
20241206,105600,1707795750,31800,31750,31850,31500,1698
|
|
20241206,105500,1654049400,31650,31800,31900,31650,1310
|
|
20241206,105400,1612505050,31700,31750,31900,31600,3363
|
|
20241206,105300,1505657450,31750,31700,31850,31600,3509
|
|
20241206,105200,1394361000,31750,31850,31850,31700,870
|
|
20241206,105100,1366722250,31850,31900,31900,31800,282
|
|
20241206,105000,1357739600,31800,31850,31950,31800,253
|
|
20241206,104900,1349688900,31850,31850,31950,31850,68
|
|
20241206,104800,1347522150,31950,31900,31950,31850,383
|
|
20241206,104700,1335319450,31900,32000,32050,31800,1043
|
|
20241206,104600,1302051700,32050,32000,32050,31900,572
|
|
20241206,104500,1283796950,31950,32050,32050,31950,629
|
|
20241206,104400,1263681250,32000,32000,32050,32000,159
|
|
20241206,104300,1258593000,32000,32000,32050,32000,188
|
|
20241206,104200,1252569850,32000,32100,32150,32000,765
|
|
20241206,104100,1228054100,32050,32150,32150,32050,456
|
|
20241206,104000,1213410050,32150,32200,32200,32150,18
|
|
20241206,103900,1212831300,32150,32200,32200,32150,241
|
|
20241206,103800,1205074950,32200,32250,32300,32200,77
|
|
20241206,103700,1202590150,32250,32200,32300,32200,51
|
|
20241206,103600,1200944750,32200,32250,32250,32200,4
|
|
20241206,103500,1200815800,32250,32300,32300,32200,97
|
|
20241206,103400,1197689350,32200,32200,32300,32200,537
|
|
20241206,103300,1180375850,32200,32200,32250,32200,123
|
|
20241206,103200,1176415200,32150,32150,32200,32150,11
|
|
20241206,103100,1176061400,32200,32200,32250,32150,123
|
|
20241206,103000,1172101100,32200,32200,32250,32150,130
|
|
20241206,102900,1167913800,32200,32150,32200,32100,475
|
|
20241206,102800,1152640750,32150,32150,32150,32100,188
|
|
20241206,102700,1146598750,32200,32150,32200,32150,12
|
|
20241206,102600,1146212750,32200,32150,32200,32150,149
|
|
20241206,102500,1141420600,32150,32200,32200,32050,305
|
|
20241206,102400,1131628900,32250,32100,32250,32100,37
|
|
20241206,102300,1130441050,32100,32200,32250,32050,564
|
|
20241206,102200,1112294400,32300,32100,32300,32050,96
|
|
20241206,102100,1109203300,32150,32100,32250,32050,371
|
|
20241206,102000,1097270600,32100,32100,32300,32050,2120
|
|
20241206,101900,1029275050,32150,32250,32250,32100,2157
|
|
20241206,101800,959935100,32250,32350,32350,32250,560
|
|
20241206,101700,941863200,32300,32350,32350,32300,277
|
|
20241206,101600,932915150,32300,32350,32350,32300,13
|
|
20241206,101500,932495000,32350,32400,32500,32300,315
|
|
20241206,101400,922295500,32450,32450,32550,32400,268
|
|
20241206,101300,913599200,32500,32500,32550,32450,43
|
|
20241206,101200,912200700,32500,32550,32600,32500,182
|
|
20241206,101100,906280650,32550,32550,32600,32500,143
|
|
20241206,101000,901624250,32600,32450,32650,32450,537
|
|
20241206,100900,884164600,32500,32450,32500,32450,165
|
|
20241206,100800,878808150,32450,32450,32500,32450,205
|
|
20241206,100700,872155700,32450,32500,32500,32450,91
|
|
20241206,100600,869201000,32450,32500,32500,32450,35
|
|
20241206,100500,868064250,32450,32550,32550,32450,356
|
|
20241206,100400,856494200,32500,32550,32550,32500,53
|
|
20241206,100300,854769300,32550,32500,32550,32500,375
|
|
20241206,100200,842578500,32550,32600,32600,32500,53
|
|
20241206,100100,840853050,32550,32600,32600,32550,144
|
|
20241206,100000,836162250,32550,32450,32600,32450,180
|
|
20241206,095900,830306700,32450,32450,32500,32450,263
|
|
20241206,095800,821771350,32450,32500,32550,32450,29
|
|
20241206,095700,820829300,32500,32550,32550,32500,8
|
|
20241206,095600,820569250,32500,32600,32600,32500,283
|
|
20241206,095500,811371200,32600,32350,32600,32300,1873
|
|
20241206,095400,750452400,32350,32350,32400,32350,7
|
|
20241206,095300,750225800,32350,32450,32500,32300,229
|
|
20241206,095200,742803750,32450,32400,32550,32050,3853
|
|
20241206,095100,618145650,32450,32450,32450,32400,103
|
|
20241206,095000,614803650,32500,32400,32500,32400,107
|
|
20241206,094900,611336350,32400,32550,32550,32400,1300
|
|
20241206,094800,569116700,32500,32600,32600,32500,228
|
|
20241206,094700,561698900,32650,32650,32700,32650,68
|
|
20241206,094600,559478650,32650,32650,32700,32650,62
|
|
20241206,094500,557452150,32700,32650,32700,32650,83
|
|
20241206,094400,554739350,32650,32650,32700,32650,134
|
|
20241206,094300,550364200,32700,32700,32700,32500,44
|
|
20241206,094200,548925800,32550,32650,32700,32550,92
|
|
20241206,094100,545920600,32700,32700,32700,32650,34
|
|
20241206,094000,544808900,32800,32700,32800,32700,109
|
|
20241206,093900,541239100,32700,32750,32850,32700,122
|
|
20241206,093800,537238100,32850,32750,32850,32700,94
|
|
20241206,093700,534161100,32700,32750,32750,32700,272
|
|
20241206,093600,525264550,32750,32850,32850,32750,221
|
|
20241206,093500,518014500,32850,32800,32850,32800,79
|
|
20241206,093400,515422950,32850,32850,32850,32850,315
|
|
20241206,093300,505075200,32850,32750,32850,32750,121
|
|
20241206,093200,501103550,32850,32550,32850,32400,3748
|
|
20241206,093100,378275600,32600,32600,32600,32500,122
|
|
20241206,093000,374305100,32650,32600,32700,32600,332
|
|
20241206,092900,363474150,32600,32850,32850,32600,2556
|
|
20241206,092800,279931650,32750,32850,32850,32700,99
|
|
20241206,092700,276687450,32850,32750,32850,32750,60
|
|
20241206,092600,274722150,32750,32700,32800,32700,359
|
|
20241206,092500,262968200,32700,32700,32700,32700,122
|
|
20241206,092400,258978800,32700,32700,32700,32700,11
|
|
20241206,092300,258619100,32650,32650,32650,32650,68
|
|
20241206,092200,256398900,32600,32650,32700,32600,111
|
|
20241206,092100,252775600,32600,32600,32750,32600,14
|
|
20241206,092000,252319050,32650,32750,32750,32650,48
|
|
20241206,091900,250748500,32700,32700,32700,32650,250
|
|
20241206,091800,242582450,32650,32700,32700,32650,11
|
|
20241206,091700,242223250,32700,32700,32700,32700,281
|
|
20241206,091600,233034550,32750,32850,32900,32750,410
|
|
20241206,091500,219586900,32950,32900,32950,32850,105
|
|
20241206,091400,216136400,32950,32900,32950,32800,86
|
|
20241206,091300,213312000,32950,32800,32950,32800,67
|
|
20241206,091200,211112800,32800,32850,32900,32800,150
|
|
20241206,091100,206184600,32850,32900,32900,32750,872
|
|
20241206,091000,177570400,32900,32950,32950,32900,672
|
|
20241206,090900,155460600,32950,32900,33050,32900,175
|
|
20241206,090800,149698650,32900,33000,33050,32900,2028
|
|
20241206,090700,82824000,32950,32900,32950,32850,817
|
|
20241206,090600,55934250,32900,32850,32900,32850,5
|
|
20241206,090500,55769800,32900,32850,32900,32850,259
|
|
20241206,090400,47258450,32850,32850,32950,32800,252
|
|
20241206,090300,38986450,32900,32850,32950,32850,345
|
|
20241206,090200,27637000,32850,32750,32850,32700,424
|
|
20241206,090100,13751050,32750,32750,32750,32750,1
|
|
20241206,090000,13718300,32650,32750,32750,32650,419
|