751 lines
39 KiB
CSV
751 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,212800,2441606000,32200,32200,32200,32200,5297
|
|
20241216,212700,2441606000,32200,32200,32200,32200,0
|
|
20241216,212600,2441606000,32200,32200,32200,32200,0
|
|
20241216,212500,2441606000,32200,32200,32200,32200,0
|
|
20241216,212400,2441606000,32200,32200,32200,32200,0
|
|
20241216,212300,2441606000,32200,32200,32200,32200,0
|
|
20241216,212200,2441606000,32200,32200,32200,32200,0
|
|
20241216,212100,2441606000,32200,32200,32200,32200,0
|
|
20241216,212000,2441606000,32200,32200,32200,32200,0
|
|
20241216,211900,2441606000,32200,32200,32200,32200,0
|
|
20241216,211800,2441606000,32200,32200,32200,32200,0
|
|
20241216,211700,2441606000,32200,32200,32200,32200,0
|
|
20241216,211600,2441606000,32200,32200,32200,32200,0
|
|
20241216,211500,2441606000,32200,32200,32200,32200,0
|
|
20241216,211400,2441606000,32200,32200,32200,32200,0
|
|
20241216,211300,2441606000,32200,32200,32200,32200,0
|
|
20241216,211200,2441606000,32200,32200,32200,32200,0
|
|
20241216,211100,2441606000,32200,32200,32200,32200,0
|
|
20241216,211000,2441606000,32200,32200,32200,32200,0
|
|
20241216,210900,2441606000,32200,32200,32200,32200,0
|
|
20241216,210800,2441606000,32200,32200,32200,32200,0
|
|
20241216,210700,2441606000,32200,32200,32200,32200,0
|
|
20241216,210600,2441606000,32200,32200,32200,32200,0
|
|
20241216,210500,2441606000,32200,32200,32200,32200,0
|
|
20241216,210400,2441606000,32200,32200,32200,32200,0
|
|
20241216,210300,2441606000,32200,32200,32200,32200,0
|
|
20241216,210200,2441606000,32200,32200,32200,32200,0
|
|
20241216,210100,2441606000,32200,32200,32200,32200,0
|
|
20241216,210000,2441606000,32200,32200,32200,32200,0
|
|
20241216,205900,2441606000,32200,32200,32200,32200,0
|
|
20241216,205800,2441606000,32200,32200,32200,32200,5297
|
|
20241216,205700,2441606000,32200,32200,32200,32200,0
|
|
20241216,205600,2441606000,32200,32200,32200,32200,0
|
|
20241216,205500,2441606000,32200,32200,32200,32200,0
|
|
20241216,205400,2441606000,32200,32200,32200,32200,0
|
|
20241216,205300,2441606000,32200,32200,32200,32200,0
|
|
20241216,205200,2441606000,32200,32200,32200,32200,0
|
|
20241216,205100,2441606000,32200,32200,32200,32200,0
|
|
20241216,205000,2441606000,32200,32200,32200,32200,0
|
|
20241216,204900,2441606000,32200,32200,32200,32200,0
|
|
20241216,204800,2441606000,32200,32200,32200,32200,0
|
|
20241216,204700,2441606000,32200,32200,32200,32200,0
|
|
20241216,204600,2441606000,32200,32200,32200,32200,0
|
|
20241216,204500,2441606000,32200,32200,32200,32200,0
|
|
20241216,204400,2441606000,32200,32200,32200,32200,0
|
|
20241216,204300,2441606000,32200,32200,32200,32200,0
|
|
20241216,204200,2441606000,32200,32200,32200,32200,0
|
|
20241216,204100,2441606000,32200,32200,32200,32200,0
|
|
20241216,204000,2441606000,32200,32200,32200,32200,0
|
|
20241216,203900,2441606000,32200,32200,32200,32200,0
|
|
20241216,203800,2441606000,32200,32200,32200,32200,0
|
|
20241216,203700,2441606000,32200,32200,32200,32200,0
|
|
20241216,203600,2441606000,32200,32200,32200,32200,0
|
|
20241216,203500,2441606000,32200,32200,32200,32200,0
|
|
20241216,203400,2441606000,32200,32200,32200,32200,0
|
|
20241216,203300,2441606000,32200,32200,32200,32200,0
|
|
20241216,203200,2441606000,32200,32200,32200,32200,0
|
|
20241216,203100,2441606000,32200,32200,32200,32200,0
|
|
20241216,203000,2441606000,32200,32200,32200,32200,0
|
|
20241216,202900,2441606000,32200,32200,32200,32200,0
|
|
20241216,202800,2441606000,32200,32200,32200,32200,5297
|
|
20241216,202700,2441606000,32200,32200,32200,32200,0
|
|
20241216,202600,2441606000,32200,32200,32200,32200,0
|
|
20241216,202500,2441606000,32200,32200,32200,32200,0
|
|
20241216,202400,2441606000,32200,32200,32200,32200,0
|
|
20241216,202300,2441606000,32200,32200,32200,32200,0
|
|
20241216,202200,2441606000,32200,32200,32200,32200,0
|
|
20241216,202100,2441606000,32200,32200,32200,32200,0
|
|
20241216,202000,2441606000,32200,32200,32200,32200,0
|
|
20241216,201900,2441606000,32200,32200,32200,32200,0
|
|
20241216,201800,2441606000,32200,32200,32200,32200,0
|
|
20241216,201700,2441606000,32200,32200,32200,32200,0
|
|
20241216,201600,2441606000,32200,32200,32200,32200,0
|
|
20241216,201500,2441606000,32200,32200,32200,32200,0
|
|
20241216,201400,2441606000,32200,32200,32200,32200,0
|
|
20241216,201300,2441606000,32200,32200,32200,32200,0
|
|
20241216,201200,2441606000,32200,32200,32200,32200,0
|
|
20241216,201100,2441606000,32200,32200,32200,32200,0
|
|
20241216,201000,2441606000,32200,32200,32200,32200,0
|
|
20241216,200900,2441606000,32200,32200,32200,32200,0
|
|
20241216,200800,2441606000,32200,32200,32200,32200,0
|
|
20241216,200700,2441606000,32200,32200,32200,32200,0
|
|
20241216,200600,2441606000,32200,32200,32200,32200,0
|
|
20241216,200500,2441606000,32200,32200,32200,32200,0
|
|
20241216,200400,2441606000,32200,32200,32200,32200,0
|
|
20241216,200300,2441606000,32200,32200,32200,32200,0
|
|
20241216,200200,2441606000,32200,32200,32200,32200,0
|
|
20241216,200100,2441606000,32200,32200,32200,32200,0
|
|
20241216,200000,2441606000,32200,32200,32200,32200,0
|
|
20241216,195900,2441606000,32200,32200,32200,32200,0
|
|
20241216,195800,2441606000,32200,32200,32200,32200,5297
|
|
20241216,195700,2441606000,32200,32200,32200,32200,0
|
|
20241216,195600,2441606000,32200,32200,32200,32200,0
|
|
20241216,195500,2441606000,32200,32200,32200,32200,0
|
|
20241216,195400,2441606000,32200,32200,32200,32200,0
|
|
20241216,195300,2441606000,32200,32200,32200,32200,0
|
|
20241216,195200,2441606000,32200,32200,32200,32200,0
|
|
20241216,195100,2441606000,32200,32200,32200,32200,0
|
|
20241216,195000,2441606000,32200,32200,32200,32200,0
|
|
20241216,194900,2441606000,32200,32200,32200,32200,0
|
|
20241216,194800,2441606000,32200,32200,32200,32200,0
|
|
20241216,194700,2441606000,32200,32200,32200,32200,0
|
|
20241216,194600,2441606000,32200,32200,32200,32200,0
|
|
20241216,194500,2441606000,32200,32200,32200,32200,0
|
|
20241216,194400,2441606000,32200,32200,32200,32200,0
|
|
20241216,194300,2441606000,32200,32200,32200,32200,0
|
|
20241216,194200,2441606000,32200,32200,32200,32200,0
|
|
20241216,194100,2441606000,32200,32200,32200,32200,0
|
|
20241216,194000,2441606000,32200,32200,32200,32200,0
|
|
20241216,193900,2441606000,32200,32200,32200,32200,0
|
|
20241216,193800,2441606000,32200,32200,32200,32200,0
|
|
20241216,193700,2441606000,32200,32200,32200,32200,0
|
|
20241216,193600,2441606000,32200,32200,32200,32200,0
|
|
20241216,193500,2441606000,32200,32200,32200,32200,0
|
|
20241216,193400,2441606000,32200,32200,32200,32200,0
|
|
20241216,193300,2441606000,32200,32200,32200,32200,0
|
|
20241216,193200,2441606000,32200,32200,32200,32200,0
|
|
20241216,193100,2441606000,32200,32200,32200,32200,0
|
|
20241216,193000,2441606000,32200,32200,32200,32200,0
|
|
20241216,192900,2441606000,32200,32200,32200,32200,0
|
|
20241216,192800,2441606000,32200,32200,32200,32200,5297
|
|
20241216,192700,2441606000,32200,32200,32200,32200,0
|
|
20241216,192600,2441606000,32200,32200,32200,32200,0
|
|
20241216,192500,2441606000,32200,32200,32200,32200,0
|
|
20241216,192400,2441606000,32200,32200,32200,32200,0
|
|
20241216,192300,2441606000,32200,32200,32200,32200,0
|
|
20241216,192200,2441606000,32200,32200,32200,32200,0
|
|
20241216,192100,2441606000,32200,32200,32200,32200,0
|
|
20241216,192000,2441606000,32200,32200,32200,32200,0
|
|
20241216,191900,2441606000,32200,32200,32200,32200,0
|
|
20241216,191800,2441606000,32200,32200,32200,32200,0
|
|
20241216,191700,2441606000,32200,32200,32200,32200,0
|
|
20241216,191600,2441606000,32200,32200,32200,32200,0
|
|
20241216,191500,2441606000,32200,32200,32200,32200,0
|
|
20241216,191400,2441606000,32200,32200,32200,32200,0
|
|
20241216,191300,2441606000,32200,32200,32200,32200,0
|
|
20241216,191200,2441606000,32200,32200,32200,32200,0
|
|
20241216,191100,2441606000,32200,32200,32200,32200,0
|
|
20241216,191000,2441606000,32200,32200,32200,32200,0
|
|
20241216,190900,2441606000,32200,32200,32200,32200,0
|
|
20241216,190800,2441606000,32200,32200,32200,32200,0
|
|
20241216,190700,2441606000,32200,32200,32200,32200,0
|
|
20241216,190600,2441606000,32200,32200,32200,32200,0
|
|
20241216,190500,2441606000,32200,32200,32200,32200,0
|
|
20241216,190400,2441606000,32200,32200,32200,32200,0
|
|
20241216,190300,2441606000,32200,32200,32200,32200,0
|
|
20241216,190200,2441606000,32200,32200,32200,32200,0
|
|
20241216,190100,2441606000,32200,32200,32200,32200,0
|
|
20241216,190000,2441606000,32200,32200,32200,32200,0
|
|
20241216,185900,2441606000,32200,32200,32200,32200,0
|
|
20241216,185800,2441606000,32200,32200,32200,32200,5297
|
|
20241216,185700,2441606000,32200,32200,32200,32200,0
|
|
20241216,185600,2441606000,32200,32200,32200,32200,0
|
|
20241216,185500,2441606000,32200,32200,32200,32200,0
|
|
20241216,185400,2441606000,32200,32200,32200,32200,0
|
|
20241216,185300,2441606000,32200,32200,32200,32200,0
|
|
20241216,185200,2441606000,32200,32200,32200,32200,0
|
|
20241216,185100,2441606000,32200,32200,32200,32200,0
|
|
20241216,185000,2441606000,32200,32200,32200,32200,0
|
|
20241216,184900,2441606000,32200,32200,32200,32200,0
|
|
20241216,184800,2441606000,32200,32200,32200,32200,0
|
|
20241216,184700,2441606000,32200,32200,32200,32200,0
|
|
20241216,184600,2441606000,32200,32200,32200,32200,0
|
|
20241216,184500,2441606000,32200,32200,32200,32200,0
|
|
20241216,184400,2441606000,32200,32200,32200,32200,0
|
|
20241216,184300,2441606000,32200,32200,32200,32200,0
|
|
20241216,184200,2441606000,32200,32200,32200,32200,0
|
|
20241216,184100,2441606000,32200,32200,32200,32200,0
|
|
20241216,184000,2441606000,32200,32200,32200,32200,0
|
|
20241216,183900,2441606000,32200,32200,32200,32200,0
|
|
20241216,183800,2441606000,32200,32200,32200,32200,0
|
|
20241216,183700,2441606000,32200,32200,32200,32200,0
|
|
20241216,183600,2441606000,32200,32200,32200,32200,0
|
|
20241216,183500,2441606000,32200,32200,32200,32200,0
|
|
20241216,183400,2441606000,32200,32200,32200,32200,0
|
|
20241216,183300,2441606000,32200,32200,32200,32200,0
|
|
20241216,183200,2441606000,32200,32200,32200,32200,0
|
|
20241216,183100,2441606000,32200,32200,32200,32200,0
|
|
20241216,183000,2441606000,32200,32200,32200,32200,0
|
|
20241216,182900,2441606000,32200,32200,32200,32200,0
|
|
20241216,182800,2441606000,32200,32200,32200,32200,5297
|
|
20241216,182700,2441606000,32200,32200,32200,32200,0
|
|
20241216,182600,2441606000,32200,32200,32200,32200,0
|
|
20241216,182500,2441606000,32200,32200,32200,32200,0
|
|
20241216,182400,2441606000,32200,32200,32200,32200,0
|
|
20241216,182300,2441606000,32200,32200,32200,32200,0
|
|
20241216,182200,2441606000,32200,32200,32200,32200,0
|
|
20241216,182100,2441606000,32200,32200,32200,32200,0
|
|
20241216,182000,2441606000,32200,32200,32200,32200,0
|
|
20241216,181900,2441606000,32200,32200,32200,32200,0
|
|
20241216,181800,2441606000,32200,32200,32200,32200,0
|
|
20241216,181700,2441606000,32200,32200,32200,32200,0
|
|
20241216,181600,2441606000,32200,32200,32200,32200,0
|
|
20241216,181500,2441606000,32200,32200,32200,32200,0
|
|
20241216,181400,2441606000,32200,32200,32200,32200,0
|
|
20241216,181300,2441606000,32200,32200,32200,32200,0
|
|
20241216,181200,2441606000,32200,32200,32200,32200,0
|
|
20241216,181100,2441606000,32200,32200,32200,32200,0
|
|
20241216,181000,2441606000,32200,32200,32200,32200,0
|
|
20241216,180900,2441606000,32200,32200,32200,32200,0
|
|
20241216,180800,2441606000,32200,32200,32200,32200,0
|
|
20241216,180700,2441606000,32200,32200,32200,32200,0
|
|
20241216,180600,2441606000,32200,32200,32200,32200,0
|
|
20241216,180500,2441606000,32200,32200,32200,32200,0
|
|
20241216,180400,2441606000,32200,32200,32200,32200,0
|
|
20241216,180300,2441606000,32200,32200,32200,32200,0
|
|
20241216,180200,2441606000,32200,32200,32200,32200,0
|
|
20241216,180100,2441606000,32200,32200,32200,32200,0
|
|
20241216,180000,2441606000,32200,32200,32200,32200,0
|
|
20241216,175900,2441606000,32200,32200,32200,32200,0
|
|
20241216,175800,2441606000,32200,32200,32200,32200,5297
|
|
20241216,175700,2441606000,32200,32200,32200,32200,0
|
|
20241216,175600,2441606000,32200,32200,32200,32200,0
|
|
20241216,175500,2441606000,32200,32200,32200,32200,0
|
|
20241216,175400,2441606000,32200,32200,32200,32200,0
|
|
20241216,175300,2441606000,32200,32200,32200,32200,0
|
|
20241216,175200,2441606000,32200,32200,32200,32200,0
|
|
20241216,175100,2441606000,32200,32200,32200,32200,0
|
|
20241216,175000,2441606000,32200,32200,32200,32200,0
|
|
20241216,174900,2441606000,32200,32200,32200,32200,0
|
|
20241216,174800,2441606000,32200,32200,32200,32200,0
|
|
20241216,174700,2441606000,32200,32200,32200,32200,0
|
|
20241216,174600,2441606000,32200,32200,32200,32200,0
|
|
20241216,174500,2441606000,32200,32200,32200,32200,0
|
|
20241216,174400,2441606000,32200,32200,32200,32200,0
|
|
20241216,174300,2441606000,32200,32200,32200,32200,0
|
|
20241216,174200,2441606000,32200,32200,32200,32200,0
|
|
20241216,174100,2441606000,32200,32200,32200,32200,0
|
|
20241216,174000,2441606000,32200,32200,32200,32200,0
|
|
20241216,173900,2441606000,32200,32200,32200,32200,0
|
|
20241216,173800,2441606000,32200,32200,32200,32200,0
|
|
20241216,173700,2441606000,32200,32200,32200,32200,0
|
|
20241216,173600,2441606000,32200,32200,32200,32200,0
|
|
20241216,173500,2441606000,32200,32200,32200,32200,0
|
|
20241216,173400,2441606000,32200,32200,32200,32200,0
|
|
20241216,173300,2441606000,32200,32200,32200,32200,0
|
|
20241216,173200,2441606000,32200,32200,32200,32200,0
|
|
20241216,173100,2441606000,32200,32200,32200,32200,0
|
|
20241216,173000,2441606000,32200,32200,32200,32200,0
|
|
20241216,172900,2441606000,32200,32200,32200,32200,0
|
|
20241216,172800,2441606000,32200,32200,32200,32200,5297
|
|
20241216,172700,2441606000,32200,32200,32200,32200,0
|
|
20241216,172600,2441606000,32200,32200,32200,32200,0
|
|
20241216,172500,2441606000,32200,32200,32200,32200,0
|
|
20241216,172400,2441606000,32200,32200,32200,32200,0
|
|
20241216,172300,2441606000,32200,32200,32200,32200,0
|
|
20241216,172200,2441606000,32200,32200,32200,32200,0
|
|
20241216,172100,2441606000,32200,32200,32200,32200,0
|
|
20241216,172000,2441606000,32200,32200,32200,32200,0
|
|
20241216,171900,2441606000,32200,32200,32200,32200,0
|
|
20241216,171800,2441606000,32200,32200,32200,32200,0
|
|
20241216,171700,2441606000,32200,32200,32200,32200,0
|
|
20241216,171600,2441606000,32200,32200,32200,32200,0
|
|
20241216,171500,2441606000,32200,32200,32200,32200,0
|
|
20241216,171400,2441606000,32200,32200,32200,32200,0
|
|
20241216,171300,2441606000,32200,32200,32200,32200,0
|
|
20241216,171200,2441606000,32200,32200,32200,32200,0
|
|
20241216,171100,2441606000,32200,32200,32200,32200,0
|
|
20241216,171000,2441606000,32200,32200,32200,32200,0
|
|
20241216,170900,2441606000,32200,32200,32200,32200,0
|
|
20241216,170800,2441606000,32200,32200,32200,32200,0
|
|
20241216,170700,2441606000,32200,32200,32200,32200,0
|
|
20241216,170600,2441606000,32200,32200,32200,32200,0
|
|
20241216,170500,2441606000,32200,32200,32200,32200,0
|
|
20241216,170400,2441606000,32200,32200,32200,32200,0
|
|
20241216,170300,2441606000,32200,32200,32200,32200,0
|
|
20241216,170200,2441606000,32200,32200,32200,32200,0
|
|
20241216,170100,2441606000,32200,32200,32200,32200,0
|
|
20241216,170000,2441606000,32200,32200,32200,32200,0
|
|
20241216,165900,2441606000,32200,32200,32200,32200,0
|
|
20241216,165800,2441606000,32200,32200,32200,32200,5297
|
|
20241216,165700,2441606000,32200,32200,32200,32200,0
|
|
20241216,165600,2441606000,32200,32200,32200,32200,0
|
|
20241216,165500,2441606000,32200,32200,32200,32200,0
|
|
20241216,165400,2441606000,32200,32200,32200,32200,0
|
|
20241216,165300,2441606000,32200,32200,32200,32200,0
|
|
20241216,165200,2441606000,32200,32200,32200,32200,0
|
|
20241216,165100,2441606000,32200,32200,32200,32200,0
|
|
20241216,165000,2441606000,32200,32200,32200,32200,0
|
|
20241216,164900,2441606000,32200,32200,32200,32200,0
|
|
20241216,164800,2441606000,32200,32200,32200,32200,0
|
|
20241216,164700,2441606000,32200,32200,32200,32200,0
|
|
20241216,164600,2441606000,32200,32200,32200,32200,0
|
|
20241216,164500,2441606000,32200,32200,32200,32200,0
|
|
20241216,164400,2441606000,32200,32200,32200,32200,0
|
|
20241216,164300,2441606000,32200,32200,32200,32200,0
|
|
20241216,164200,2441606000,32200,32200,32200,32200,0
|
|
20241216,164100,2441606000,32200,32200,32200,32200,0
|
|
20241216,164000,2441606000,32200,32200,32200,32200,0
|
|
20241216,163900,2441606000,32200,32200,32200,32200,0
|
|
20241216,163800,2441606000,32200,32200,32200,32200,0
|
|
20241216,163700,2441606000,32200,32200,32200,32200,0
|
|
20241216,163600,2441606000,32200,32200,32200,32200,0
|
|
20241216,163500,2441606000,32200,32200,32200,32200,0
|
|
20241216,163400,2441606000,32200,32200,32200,32200,0
|
|
20241216,163300,2441606000,32200,32200,32200,32200,0
|
|
20241216,163200,2441606000,32200,32200,32200,32200,0
|
|
20241216,163100,2441606000,32200,32200,32200,32200,0
|
|
20241216,163000,2441606000,32200,32200,32200,32200,0
|
|
20241216,162900,2441606000,32200,32200,32200,32200,0
|
|
20241216,162800,2441606000,32200,32200,32200,32200,5297
|
|
20241216,162700,2441606000,32200,32200,32200,32200,0
|
|
20241216,162600,2441606000,32200,32200,32200,32200,0
|
|
20241216,162500,2441606000,32200,32200,32200,32200,0
|
|
20241216,162400,2441606000,32200,32200,32200,32200,0
|
|
20241216,162300,2441606000,32200,32200,32200,32200,0
|
|
20241216,162200,2441606000,32200,32200,32200,32200,0
|
|
20241216,162100,2441606000,32200,32200,32200,32200,0
|
|
20241216,162000,2441606000,32200,32200,32200,32200,0
|
|
20241216,161900,2441606000,32200,32200,32200,32200,0
|
|
20241216,161800,2441606000,32200,32200,32200,32200,0
|
|
20241216,161700,2441606000,32200,32200,32200,32200,0
|
|
20241216,161600,2441606000,32200,32200,32200,32200,0
|
|
20241216,161500,2441606000,32200,32200,32200,32200,0
|
|
20241216,161400,2441606000,32200,32200,32200,32200,0
|
|
20241216,161300,2441606000,32200,32200,32200,32200,0
|
|
20241216,161200,2441606000,32200,32200,32200,32200,0
|
|
20241216,161100,2441606000,32200,32200,32200,32200,0
|
|
20241216,161000,2441606000,32200,32200,32200,32200,0
|
|
20241216,160900,2441606000,32200,32200,32200,32200,0
|
|
20241216,160800,2441606000,32200,32200,32200,32200,0
|
|
20241216,160700,2441606000,32200,32200,32200,32200,0
|
|
20241216,160600,2441606000,32200,32200,32200,32200,0
|
|
20241216,160500,2441606000,32200,32200,32200,32200,0
|
|
20241216,160400,2441606000,32200,32200,32200,32200,0
|
|
20241216,160300,2441606000,32200,32200,32200,32200,0
|
|
20241216,160200,2441606000,32200,32200,32200,32200,0
|
|
20241216,160100,2441606000,32200,32200,32200,32200,0
|
|
20241216,160000,2441606000,32200,32200,32200,32200,0
|
|
20241216,155900,2441606000,32200,32200,32200,32200,0
|
|
20241216,155800,2441606000,32200,32200,32200,32200,5297
|
|
20241216,155700,2441606000,32200,32200,32200,32200,0
|
|
20241216,155600,2441606000,32200,32200,32200,32200,0
|
|
20241216,155500,2441606000,32200,32200,32200,32200,0
|
|
20241216,155400,2441606000,32200,32200,32200,32200,0
|
|
20241216,155300,2441606000,32200,32200,32200,32200,0
|
|
20241216,155200,2441606000,32200,32200,32200,32200,0
|
|
20241216,155100,2441606000,32200,32200,32200,32200,0
|
|
20241216,155000,2441606000,32200,32200,32200,32200,0
|
|
20241216,154900,2441606000,32200,32200,32200,32200,0
|
|
20241216,154800,2441606000,32200,32200,32200,32200,0
|
|
20241216,154700,2441606000,32200,32200,32200,32200,0
|
|
20241216,154600,2441606000,32200,32200,32200,32200,0
|
|
20241216,154500,2441606000,32200,32200,32200,32200,0
|
|
20241216,154400,2441606000,32200,32200,32200,32200,0
|
|
20241216,154300,2441606000,32200,32200,32200,32200,0
|
|
20241216,154200,2441606000,32200,32200,32200,32200,0
|
|
20241216,154100,2441606000,32200,32200,32200,32200,0
|
|
20241216,154000,2441606000,32200,32200,32200,32200,0
|
|
20241216,153900,2441606000,32200,32200,32200,32200,0
|
|
20241216,153800,2441606000,32200,32200,32200,32200,0
|
|
20241216,153700,2441606000,32200,32200,32200,32200,0
|
|
20241216,153600,2441606000,32200,32200,32200,32200,0
|
|
20241216,153500,2441606000,32200,32200,32200,32200,0
|
|
20241216,153400,2441606000,32200,32200,32200,32200,0
|
|
20241216,153300,2441606000,32200,32200,32200,32200,0
|
|
20241216,153200,2441606000,32200,32200,32200,32200,0
|
|
20241216,153100,2441606000,32200,32200,32200,32200,0
|
|
20241216,153000,2441606000,32200,32200,32200,32200,5297
|
|
20241216,152900,2271042600,32300,32300,32300,32300,0
|
|
20241216,152800,2271042600,32300,32300,32300,32300,0
|
|
20241216,152700,2271042600,32300,32300,32300,32300,0
|
|
20241216,152600,2271042600,32300,32300,32300,32300,0
|
|
20241216,152500,2271042600,32300,32300,32300,32300,0
|
|
20241216,152400,2271042600,32300,32300,32300,32300,0
|
|
20241216,152300,2271042600,32300,32300,32300,32300,0
|
|
20241216,152200,2271042600,32300,32300,32300,32300,0
|
|
20241216,152100,2271042600,32300,32300,32300,32300,0
|
|
20241216,152000,2271042600,32300,32300,32300,32300,0
|
|
20241216,151900,2271042600,32300,32300,32350,32300,513
|
|
20241216,151800,2254466200,32300,32350,32350,32300,50
|
|
20241216,151700,2252850100,32300,32300,32350,32300,55
|
|
20241216,151600,2251073150,32350,32400,32400,32300,354
|
|
20241216,151500,2239619600,32400,32350,32400,32350,26
|
|
20241216,151400,2238777600,32400,32400,32400,32350,158
|
|
20241216,151300,2233659800,32400,32400,32400,32350,106
|
|
20241216,151200,2230225450,32400,32400,32400,32350,39
|
|
20241216,151100,2228961950,32400,32350,32400,32300,347
|
|
20241216,151000,2217734350,32350,32350,32350,32300,51
|
|
20241216,150900,2216084650,32350,32350,32350,32300,403
|
|
20241216,150800,2203047750,32350,32350,32350,32300,42
|
|
20241216,150700,2201689250,32300,32350,32350,32300,35
|
|
20241216,150600,2200557900,32350,32350,32400,32350,834
|
|
20241216,150500,2173556150,32350,32350,32350,32300,23
|
|
20241216,150400,2172812200,32350,32300,32350,32300,96
|
|
20241216,150300,2169710300,32300,32300,32300,32300,99
|
|
20241216,150200,2166512600,32300,32250,32300,32250,230
|
|
20241216,150100,2159083800,32300,32300,32300,32250,46
|
|
20241216,150000,2157598150,32300,32250,32300,32250,80
|
|
20241216,145900,2155015350,32300,32250,32300,32250,126
|
|
20241216,145800,2150947550,32250,32300,32300,32250,24
|
|
20241216,145700,2150172450,32250,32250,32300,32250,53
|
|
20241216,145600,2148461900,32300,32300,32300,32250,116
|
|
20241216,145500,2144717450,32300,32300,32300,32250,126
|
|
20241216,145400,2140652950,32300,32250,32300,32250,240
|
|
20241216,145300,2132901350,32300,32300,32300,32250,81
|
|
20241216,145200,2130287000,32300,32250,32300,32250,77
|
|
20241216,145100,2127802750,32300,32300,32300,32250,67
|
|
20241216,145000,2125639900,32250,32250,32300,32250,63
|
|
20241216,144900,2123606900,32250,32250,32300,32250,38
|
|
20241216,144800,2122380300,32250,32250,32300,32250,100
|
|
20241216,144700,2119151600,32300,32300,32300,32250,291
|
|
20241216,144600,2109754300,32300,32250,32300,32250,326
|
|
20241216,144500,2099225850,32300,32250,32300,32250,115
|
|
20241216,144400,2095514150,32250,32300,32300,32250,477
|
|
20241216,144300,2080107350,32250,32250,32300,32250,63
|
|
20241216,144200,2078074300,32300,32250,32300,32250,138
|
|
20241216,144100,2073619650,32250,32250,32300,32250,167
|
|
20241216,144000,2068227450,32250,32250,32300,32250,64
|
|
20241216,143900,2066163150,32250,32250,32300,32250,132
|
|
20241216,143800,2061901450,32300,32250,32300,32250,67
|
|
20241216,143700,2059740150,32250,32250,32300,32250,50
|
|
20241216,143600,2058127200,32250,32250,32300,32250,309
|
|
20241216,143500,2048161300,32300,32250,32300,32250,249
|
|
20241216,143400,2040130800,32250,32250,32300,32250,70
|
|
20241216,143300,2037872950,32250,32250,32300,32250,42
|
|
20241216,143200,2036518100,32250,32250,32250,32250,51
|
|
20241216,143100,2034873350,32250,32300,32300,32250,55
|
|
20241216,143000,2033099200,32250,32250,32300,32250,16
|
|
20241216,142900,2032582900,32250,32250,32300,32250,124
|
|
20241216,142800,2028582450,32250,32250,32300,32250,37
|
|
20241216,142700,2027388650,32250,32250,32300,32250,86
|
|
20241216,142600,2024614900,32250,32250,32300,32250,64
|
|
20241216,142500,2022550650,32250,32250,32300,32250,28
|
|
20241216,142400,2021647550,32250,32250,32300,32250,763
|
|
20241216,142300,1997040500,32250,32300,32300,32250,37
|
|
20241216,142200,1995846800,32250,32250,32250,32250,27
|
|
20241216,142100,1994976050,32300,32250,32300,32250,61
|
|
20241216,142000,1993008500,32250,32250,32300,32250,88
|
|
20241216,141900,1990167600,32250,32300,32300,32250,338
|
|
20241216,141800,1979251350,32250,32250,32250,32250,45
|
|
20241216,141700,1977800100,32250,32250,32300,32250,60
|
|
20241216,141600,1975863550,32250,32250,32300,32250,205
|
|
20241216,141500,1969242750,32300,32250,32300,32250,39
|
|
20241216,141400,1967984800,32250,32250,32300,32250,32
|
|
20241216,141300,1966952500,32250,32250,32300,32250,45
|
|
20241216,141200,1965500800,32300,32250,32300,32250,199
|
|
20241216,141100,1959080600,32250,32250,32300,32250,98
|
|
20241216,141000,1955918200,32250,32300,32300,32250,34
|
|
20241216,140900,1954821400,32250,32250,32300,32250,37
|
|
20241216,140800,1953627900,32250,32250,32300,32250,68
|
|
20241216,140700,1951433550,32250,32300,32300,32250,25
|
|
20241216,140600,1950626950,32250,32300,32300,32250,42
|
|
20241216,140500,1949272150,32250,32250,32250,32250,42
|
|
20241216,140400,1947917650,32300,32300,32300,32250,70
|
|
20241216,140300,1945657900,32250,32250,32300,32250,35
|
|
20241216,140200,1944528750,32250,32350,32350,32250,296
|
|
20241216,140100,1934969200,32300,32300,32300,32300,492
|
|
20241216,140000,1919077600,32350,32300,32350,32300,75
|
|
20241216,135900,1916654600,32350,32300,32350,32300,45
|
|
20241216,135800,1915200400,32300,32300,32350,32300,53
|
|
20241216,135700,1913488150,32300,32300,32350,32300,24
|
|
20241216,135600,1912712200,32350,32250,32350,32250,524
|
|
20241216,135500,1895792950,32250,32300,32300,32250,77
|
|
20241216,135400,1893309150,32300,32250,32300,32250,34
|
|
20241216,135300,1892212300,32250,32250,32300,32250,45
|
|
20241216,135200,1890760800,32250,32250,32300,32250,88
|
|
20241216,135100,1887922550,32250,32300,32300,32250,48
|
|
20241216,135000,1886374350,32300,32300,32350,32300,404
|
|
20241216,134900,1873324850,32350,32300,32350,32300,193
|
|
20241216,134800,1867089400,32350,32350,32350,32300,53
|
|
20241216,134700,1865376550,32350,32300,32350,32300,28
|
|
20241216,134600,1864471900,32300,32300,32350,32300,88
|
|
20241216,134500,1861627550,32300,32300,32350,32300,55
|
|
20241216,134400,1859850600,32300,32350,32350,32300,29
|
|
20241216,134300,1858913850,32300,32300,32350,32300,33
|
|
20241216,134200,1857847600,32300,32350,32350,32300,95
|
|
20241216,134100,1854776350,32350,32300,32350,32300,101
|
|
20241216,134000,1851511600,32300,32300,32350,32300,45
|
|
20241216,133900,1850057700,32300,32350,32350,32300,122
|
|
20241216,133800,1846112150,32300,32350,32350,32300,90
|
|
20241216,133700,1843202500,32300,32300,32350,32300,92
|
|
20241216,133600,1840228300,32300,32250,32300,32250,305
|
|
20241216,133500,1830379550,32250,32250,32300,32250,97
|
|
20241216,133400,1827248500,32250,32250,32300,32250,17
|
|
20241216,133300,1826700200,32250,32300,32300,32250,62
|
|
20241216,133200,1824700150,32250,32250,32300,32250,40
|
|
20241216,133100,1823409650,32250,32300,32300,32250,165
|
|
20241216,133000,1818082100,32300,32250,32300,32250,152
|
|
20241216,132900,1813175700,32250,32250,32250,32250,121
|
|
20241216,132800,1809273450,32250,32200,32300,32200,149
|
|
20241216,132700,1804468200,32250,32200,32250,32200,90
|
|
20241216,132600,1801567050,32200,32250,32300,32200,119
|
|
20241216,132500,1797731450,32250,32200,32300,32200,509
|
|
20241216,132400,1781316800,32200,32200,32200,32200,143
|
|
20241216,132300,1776712200,32200,32250,32250,32200,106
|
|
20241216,132200,1773298100,32200,32200,32250,32200,87
|
|
20241216,132100,1770496450,32250,32200,32250,32200,261
|
|
20241216,132000,1762091000,32200,32200,32250,32200,53
|
|
20241216,131900,1760384300,32200,32200,32250,32200,119
|
|
20241216,131800,1756552250,32200,32250,32300,32200,1112
|
|
20241216,131700,1720690100,32300,32300,32300,32250,1180
|
|
20241216,131600,1682583800,32300,32300,32350,32300,239
|
|
20241216,131500,1674863850,32300,32300,32350,32300,35
|
|
20241216,131400,1673732900,32300,32300,32350,32300,116
|
|
20241216,131300,1669985600,32300,32300,32350,32300,78
|
|
20241216,131200,1667465200,32300,32350,32350,32300,64
|
|
20241216,131100,1665397350,32350,32300,32350,32300,61
|
|
20241216,131000,1663425950,32300,32350,32350,32300,58
|
|
20241216,130900,1661551500,32350,32300,32350,32300,39
|
|
20241216,130800,1660291500,32300,32300,32350,32300,73
|
|
20241216,130700,1657933300,32300,32300,32350,32300,65
|
|
20241216,130600,1655833450,32350,32350,32350,32300,28
|
|
20241216,130500,1654928700,32300,32300,32350,32300,53
|
|
20241216,130400,1653216500,32350,32300,32350,32300,112
|
|
20241216,130300,1649598450,32350,32300,32350,32300,51
|
|
20241216,130200,1647950350,32300,32350,32350,32300,73
|
|
20241216,130100,1645589950,32300,32300,32350,32300,52
|
|
20241216,130000,1643910050,32300,32300,32350,32300,122
|
|
20241216,125900,1639965450,32350,32300,32350,32300,53
|
|
20241216,125800,1638253250,32350,32300,32350,32300,50
|
|
20241216,125700,1636638000,32300,32350,32350,32300,131
|
|
20241216,125600,1632402150,32300,32300,32300,32300,24
|
|
20241216,125500,1631626950,32300,32350,32350,32300,52
|
|
20241216,125400,1629946850,32300,32350,32350,32300,245
|
|
20241216,125300,1622022700,32300,32350,32350,32300,66
|
|
20241216,125200,1619889500,32350,32300,32350,32300,89
|
|
20241216,125100,1617010800,32300,32300,32350,32300,67
|
|
20241216,125000,1614846400,32300,32350,32350,32300,44
|
|
20241216,124900,1613424900,32300,32300,32350,32300,29
|
|
20241216,124800,1612487850,32300,32300,32350,32300,60
|
|
20241216,124700,1610549600,32350,32350,32350,32300,157
|
|
20241216,124600,1605477300,32350,32350,32400,32350,94
|
|
20241216,124500,1602436050,32350,32300,32400,32300,741
|
|
20241216,124400,1578465700,32300,32300,32350,32300,39
|
|
20241216,124300,1577205750,32300,32300,32350,32300,98
|
|
20241216,124200,1574038750,32350,32300,32350,32300,17
|
|
20241216,124100,1573489400,32300,32300,32350,32300,68
|
|
20241216,124000,1571292700,32300,32300,32350,32300,184
|
|
20241216,123900,1565349200,32350,32300,32350,32300,48
|
|
20241216,123800,1563798650,32300,32300,32350,32300,38
|
|
20241216,123700,1562570950,32300,32300,32350,32300,101
|
|
20241216,123600,1559305600,32350,32300,32350,32300,132
|
|
20241216,123500,1555039400,32350,32300,32350,32300,67
|
|
20241216,123400,1552875000,32300,32300,32350,32300,41
|
|
20241216,123300,1551550450,32300,32350,32350,32300,50
|
|
20241216,123200,1549934550,32300,32300,32350,32300,93
|
|
20241216,123100,1546928050,32300,32350,32350,32300,45
|
|
20241216,123000,1545474250,32350,32300,32350,32300,95
|
|
20241216,122900,1542405450,32300,32300,32350,32300,42
|
|
20241216,122800,1541048600,32300,32300,32350,32300,30
|
|
20241216,122700,1540079300,32300,32350,32350,32300,81
|
|
20241216,122600,1537460200,32300,32300,32350,32300,70
|
|
20241216,122500,1535198050,32300,32300,32350,32300,161
|
|
20241216,122400,1529992400,32300,32300,32350,32300,14
|
|
20241216,122300,1529539950,32300,32350,32350,32300,143
|
|
20241216,122200,1524920700,32300,32300,32400,32300,214
|
|
20241216,122100,1518000200,32300,32350,32350,32300,54
|
|
20241216,122000,1516255100,32300,32300,32350,32300,121
|
|
20241216,121900,1512346400,32300,32250,32300,32250,72
|
|
20241216,121800,1510021050,32300,32350,32350,32250,127
|
|
20241216,121700,1505919950,32300,32250,32300,32250,99
|
|
20241216,121600,1502723250,32250,32300,32300,32250,53
|
|
20241216,121500,1501013750,32250,32250,32300,32250,53
|
|
20241216,121400,1499304350,32300,32250,32300,32250,537
|
|
20241216,121300,1481974550,32300,32250,32300,32250,109
|
|
20241216,121200,1478456900,32250,32300,32300,32250,68
|
|
20241216,121100,1476263000,32300,32300,32350,32300,172
|
|
20241216,121000,1470707000,32300,32350,32350,32300,137
|
|
20241216,120900,1466281600,32300,32350,32350,32300,103
|
|
20241216,120800,1462953900,32300,32300,32300,32300,117
|
|
20241216,120700,1459174800,32300,32300,32350,32300,71
|
|
20241216,120600,1456881200,32300,32350,32350,32300,79
|
|
20241216,120500,1454328950,32300,32300,32350,32300,41
|
|
20241216,120400,1453004500,32300,32300,32350,32300,48
|
|
20241216,120300,1451453750,32350,32300,32350,32300,72
|
|
20241216,120200,1449127850,32300,32350,32350,32300,26
|
|
20241216,120100,1448287900,32350,32300,32350,32300,202
|
|
20241216,120000,1441762950,32300,32300,32350,32300,112
|
|
20241216,115900,1438141850,32300,32350,32350,32300,173
|
|
20241216,115800,1432546450,32300,32350,32350,32300,44
|
|
20241216,115700,1431125200,32300,32300,32350,32300,44
|
|
20241216,115600,1429703650,32350,32300,32350,32300,60
|
|
20241216,115500,1427765350,32300,32300,32350,32300,24
|
|
20241216,115400,1426990050,32300,32300,32350,32300,36
|
|
20241216,115300,1425826900,32300,32350,32350,32300,65
|
|
20241216,115200,1423727050,32300,32350,32350,32300,161
|
|
20241216,115100,1418519100,32300,32300,32350,32300,53
|
|
20241216,115000,1416805600,32300,32300,32350,32300,70
|
|
20241216,114900,1414543850,32300,32350,32350,32300,31
|
|
20241216,114800,1413542200,32300,32300,32350,32300,163
|
|
20241216,114700,1408271150,32300,32300,32300,32300,187
|
|
20241216,114600,1402231050,32300,32250,32300,32250,90
|
|
20241216,114500,1399325700,32250,32300,32300,32250,72
|
|
20241216,114400,1397003450,32250,32200,32300,32200,70
|
|
20241216,114300,1394744700,32250,32250,32300,32200,153
|
|
20241216,114200,1389810000,32250,32250,32300,32250,35
|
|
20241216,114100,1388681000,32250,32200,32300,32200,71
|
|
20241216,114000,1386390450,32250,32250,32300,32250,118
|
|
20241216,113900,1382584700,32250,32300,32300,32250,92
|
|
20241216,113800,1379617200,32250,32250,32300,32250,46
|
|
20241216,113700,1378133350,32300,32200,32300,32200,363
|
|
20241216,113600,1366439650,32200,32300,32300,32200,94
|
|
20241216,113500,1363408250,32200,32300,32300,32200,287
|
|
20241216,113400,1354155200,32250,32200,32250,32200,89
|
|
20241216,113300,1351286750,32200,32300,32300,32200,793
|
|
20241216,113200,1325710700,32250,32250,32300,32250,87
|
|
20241216,113100,1322901450,32250,32250,32300,32250,96
|
|
20241216,113000,1319803500,32300,32250,32300,32250,77
|
|
20241216,112900,1317318300,32300,32250,32300,32250,55
|
|
20241216,112800,1315543350,32300,32300,32350,32250,140
|
|
20241216,112700,1311022200,32300,32250,32300,32250,139
|
|
20241216,112600,1306532550,32300,32250,32300,32250,65
|
|
20241216,112500,1304435050,32250,32200,32300,32200,454
|
|
20241216,112400,1289788050,32200,32200,32250,32200,82
|
|
20241216,112300,1287147550,32250,32250,32250,32200,97
|
|
20241216,112200,1284023350,32200,32200,32250,32200,44
|
|
20241216,112100,1282605800,32200,32200,32250,32200,130
|
|
20241216,112000,1278418950,32200,32250,32250,32200,1133
|
|
20241216,111900,1241894450,32250,32250,32300,32250,283
|
|
20241216,111800,1232767450,32250,32300,32300,32250,64
|
|
20241216,111700,1230703100,32250,32250,32300,32250,40
|
|
20241216,111600,1229412950,32250,32300,32300,32250,293
|
|
20241216,111500,1219950800,32300,32250,32350,32250,157
|
|
20241216,111400,1214879400,32250,32300,32300,32250,100
|
|
20241216,111300,1211652850,32300,32300,32300,32250,471
|
|
20241216,111200,1196440000,32300,32300,32350,32300,77
|
|
20241216,111100,1193952550,32300,32300,32350,32300,102
|
|
20241216,111000,1190657700,32300,32300,32350,32300,104
|
|
20241216,110900,1187298400,32350,32300,32350,32300,70
|
|
20241216,110800,1185036900,32300,32300,32350,32300,81
|
|
20241216,110700,1182418850,32300,32350,32350,32300,43
|
|
20241216,110600,1181029350,32350,32300,32350,32300,57
|
|
20241216,110500,1179187500,32300,32300,32350,32300,216
|
|
20241216,110400,1172203700,32300,32350,32350,32300,22
|
|
20241216,110300,1171492750,32300,32300,32300,32300,42
|
|
20241216,110200,1170136150,32350,32350,32350,32300,173
|
|
20241216,110100,1164541800,32300,32250,32300,32250,266
|
|
20241216,110000,1155952950,32250,32300,32300,32250,456
|
|
20241216,105900,1141244350,32250,32250,32300,32250,37
|
|
20241216,105800,1140050750,32250,32250,32300,32250,148
|
|
20241216,105700,1135273700,32250,32250,32300,32250,266
|
|
20241216,105600,1126695150,32300,32250,32300,32250,57
|
|
20241216,105500,1124856650,32250,32250,32300,32250,279
|
|
20241216,105400,1115855950,32250,32300,32350,32250,148
|
|
20241216,105300,1111080800,32300,32300,32400,32250,239
|
|
20241216,105200,1103355400,32250,32300,32350,32250,870
|
|
20241216,105100,1075256150,32300,32350,32350,32300,137
|
|
20241216,105000,1070826450,32300,32300,32350,32300,106
|
|
20241216,104900,1067398750,32300,32300,32350,32300,152
|
|
20241216,104800,1062484400,32300,32350,32350,32300,97
|
|
20241216,104700,1059349950,32300,32350,32350,32300,44
|
|
20241216,104600,1057928200,32300,32350,32350,32300,408
|
|
20241216,104500,1044734700,32300,32300,32350,32300,54
|
|
20241216,104400,1042990200,32300,32300,32350,32300,61
|
|
20241216,104300,1041019200,32300,32300,32350,32300,87
|
|
20241216,104200,1038207000,32300,32300,32350,32300,93
|
|
20241216,104100,1035202850,32300,32300,32350,32300,54
|
|
20241216,104000,1033458300,32350,32300,32350,32300,251
|
|
20241216,103900,1025340950,32350,32300,32350,32300,88
|
|
20241216,103800,1022497950,32350,32350,32400,32300,701
|
|
20241216,103700,999825000,32350,32350,32400,32350,269
|
|
20241216,103600,991122300,32350,32400,32450,32350,1215
|
|
20241216,103500,951750200,32400,32400,32450,32400,63
|
|
20241216,103400,949708650,32450,32400,32450,32400,54
|
|
20241216,103300,947957900,32450,32550,32550,32400,885
|
|
20241216,103200,919230550,32550,32450,32550,32450,117
|
|
20241216,103100,915428850,32450,32500,32500,32450,42
|
|
20241216,103000,914065600,32450,32500,32550,32450,97
|
|
20241216,102900,910914100,32500,32450,32500,32450,124
|
|
20241216,102800,906886600,32450,32450,32500,32450,173
|
|
20241216,102700,901266650,32450,32500,32500,32450,160
|
|
20241216,102600,896068700,32450,32500,32500,32450,181
|
|
20241216,102500,890187800,32500,32550,32600,32500,266
|
|
20241216,102400,881528100,32500,32450,32500,32450,94
|
|
20241216,102300,878473250,32450,32550,32550,32450,90
|
|
20241216,102200,875549800,32500,32450,32500,32450,220
|
|
20241216,102100,868401100,32450,32400,32450,32400,500
|
|
20241216,102000,852177100,32450,32400,32450,32400,82
|
|
20241216,101900,849519800,32400,32450,32450,32400,54
|
|
20241216,101800,847769300,32400,32450,32500,32400,338
|
|
20241216,101700,836801800,32450,32450,32500,32450,71
|
|
20241216,101600,834496850,32450,32450,32500,32450,34
|
|
20241216,101500,833393050,32450,32500,32500,32450,43
|
|
20241216,101400,831997550,32450,32500,32500,32450,52
|
|
20241216,101300,830310050,32450,32450,32500,32450,123
|
|
20241216,101200,826314550,32450,32400,32450,32400,81
|
|
20241216,101100,823686950,32400,32450,32450,32400,87
|
|
20241216,101000,820865400,32450,32450,32450,32400,114
|
|
20241216,100900,817169250,32450,32450,32450,32400,47
|
|
20241216,100800,815644250,32450,32450,32500,32400,913
|
|
20241216,100700,786018300,32450,32450,32500,32450,62
|
|
20241216,100600,784004800,32500,32500,32500,32450,393
|
|
20241216,100500,771232550,32450,32500,32500,32450,156
|
|
20241216,100400,766164600,32450,32450,32500,32450,73
|
|
20241216,100300,763794150,32450,32450,32450,32450,161
|
|
20241216,100200,758569700,32450,32400,32500,32400,75
|
|
20241216,100100,756135500,32400,32450,32500,32400,345
|
|
20241216,100000,744940700,32400,32450,32450,32400,137
|
|
20241216,095900,740497850,32450,32500,32500,32400,663
|
|
20241216,095800,718983050,32450,32450,32550,32450,425
|
|
20241216,095700,705180350,32450,32500,32550,32450,555
|
|
20241216,095600,687147150,32500,32550,32550,32500,91
|
|
20241216,095500,684189450,32550,32500,32550,32500,152
|
|
20241216,095400,679244400,32500,32500,32550,32500,706
|
|
20241216,095300,656298350,32500,32500,32550,32500,656
|
|
20241216,095200,634976400,32550,32550,32600,32500,411
|
|
20241216,095100,621600850,32550,32500,32600,32500,1851
|
|
20241216,095000,561371300,32550,32600,32600,32500,348
|
|
20241216,094900,550048250,32550,32500,32650,32500,688
|
|
20241216,094800,527644150,32550,32650,32700,32550,2676
|
|
20241216,094700,440368300,32650,32650,32700,32650,92
|
|
20241216,094600,437361150,32700,32600,32700,32600,173
|
|
20241216,094500,431711650,32600,32700,32700,32600,435
|
|
20241216,094400,417502150,32700,32700,32700,32650,119
|
|
20241216,094300,413610950,32650,32650,32700,32600,231
|
|
20241216,094200,406064750,32600,32650,32700,32600,419
|
|
20241216,094100,392384450,32650,32700,32700,32650,244
|
|
20241216,094000,384417000,32700,32650,32700,32650,82
|
|
20241216,093900,381739650,32700,32750,32750,32700,89
|
|
20241216,093800,378827500,32750,32600,32750,32600,48
|
|
20241216,093700,377255800,32750,32600,32750,32550,399
|
|
20241216,093600,364237850,32600,32600,32600,32600,8
|
|
20241216,093500,363977050,32550,32600,32600,32550,24
|
|
20241216,093400,363194700,32600,32600,32600,32550,54
|
|
20241216,093300,361434350,32600,32600,32600,32550,238
|
|
20241216,093200,353676650,32600,32650,32650,32600,402
|
|
20241216,093100,340565850,32600,32600,32650,32600,240
|
|
20241216,093000,332741750,32600,32600,32650,32550,436
|
|
20241216,092900,318527800,32600,32600,32600,32600,278
|
|
20241216,092800,309465000,32600,32750,32750,32600,994
|
|
20241216,092700,276999250,32700,32650,32700,32650,543
|
|
20241216,092600,259243200,32650,32650,32700,32650,23
|
|
20241216,092500,258492200,32700,32700,32700,32700,49
|
|
20241216,092400,256889900,32750,32600,32750,32600,767
|
|
20241216,092300,231868500,32600,32600,32650,32600,41
|
|
20241216,092200,230530000,32600,32650,32650,32600,371
|
|
20241216,092100,218421300,32650,32700,32700,32650,458
|
|
20241216,092000,203465450,32700,32700,32700,32650,434
|
|
20241216,091900,189290600,32650,32600,32650,32600,101
|
|
20241216,091800,185993050,32650,32650,32650,32600,324
|
|
20241216,091700,175416950,32650,32700,32700,32650,311
|
|
20241216,091600,165262500,32700,32700,32700,32650,419
|
|
20241216,091500,151562400,32750,32800,32850,32700,585
|
|
20241216,091400,132396850,32800,32850,32900,32800,375
|
|
20241216,091300,120085600,32900,32900,32900,32850,596
|
|
20241216,091200,100501900,33000,32850,33000,32800,112
|
|
20241216,091100,96821500,32950,32850,33000,32850,364
|
|
20241216,091000,84832700,32850,32900,32950,32800,204
|
|
20241216,090900,78128750,32900,32900,32900,32850,175
|
|
20241216,090800,72372600,32900,33000,33000,32900,180
|
|
20241216,090700,66444200,32950,32950,32950,32950,124
|
|
20241216,090600,62358400,33000,33050,33050,33000,206
|
|
20241216,090500,55553150,33050,33300,33300,33050,471
|
|
20241216,090400,39960050,33300,33250,33300,33100,44
|
|
20241216,090300,38496450,33200,33150,33200,33100,174
|
|
20241216,090200,32727200,33200,33350,33350,33150,53
|
|
20241216,090100,30961000,33350,33300,33350,33200,343
|
|
20241216,090000,19546450,33300,33100,33300,33100,589
|