751 lines
39 KiB
CSV
751 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,212800,3039179150,32350,32350,32350,32350,7804
|
|
20241219,212700,3039179150,32350,32350,32350,32350,0
|
|
20241219,212600,3039179150,32350,32350,32350,32350,0
|
|
20241219,212500,3039179150,32350,32350,32350,32350,0
|
|
20241219,212400,3039179150,32350,32350,32350,32350,0
|
|
20241219,212300,3039179150,32350,32350,32350,32350,0
|
|
20241219,212200,3039179150,32350,32350,32350,32350,0
|
|
20241219,212100,3039179150,32350,32350,32350,32350,0
|
|
20241219,212000,3039179150,32350,32350,32350,32350,0
|
|
20241219,211900,3039179150,32350,32350,32350,32350,0
|
|
20241219,211800,3039179150,32350,32350,32350,32350,0
|
|
20241219,211700,3039179150,32350,32350,32350,32350,0
|
|
20241219,211600,3039179150,32350,32350,32350,32350,0
|
|
20241219,211500,3039179150,32350,32350,32350,32350,0
|
|
20241219,211400,3039179150,32350,32350,32350,32350,0
|
|
20241219,211300,3039179150,32350,32350,32350,32350,0
|
|
20241219,211200,3039179150,32350,32350,32350,32350,0
|
|
20241219,211100,3039179150,32350,32350,32350,32350,0
|
|
20241219,211000,3039179150,32350,32350,32350,32350,0
|
|
20241219,210900,3039179150,32350,32350,32350,32350,0
|
|
20241219,210800,3039179150,32350,32350,32350,32350,0
|
|
20241219,210700,3039179150,32350,32350,32350,32350,0
|
|
20241219,210600,3039179150,32350,32350,32350,32350,0
|
|
20241219,210500,3039179150,32350,32350,32350,32350,0
|
|
20241219,210400,3039179150,32350,32350,32350,32350,0
|
|
20241219,210300,3039179150,32350,32350,32350,32350,0
|
|
20241219,210200,3039179150,32350,32350,32350,32350,0
|
|
20241219,210100,3039179150,32350,32350,32350,32350,0
|
|
20241219,210000,3039179150,32350,32350,32350,32350,0
|
|
20241219,205900,3039179150,32350,32350,32350,32350,0
|
|
20241219,205800,3039179150,32350,32350,32350,32350,7804
|
|
20241219,205700,3039179150,32350,32350,32350,32350,0
|
|
20241219,205600,3039179150,32350,32350,32350,32350,0
|
|
20241219,205500,3039179150,32350,32350,32350,32350,0
|
|
20241219,205400,3039179150,32350,32350,32350,32350,0
|
|
20241219,205300,3039179150,32350,32350,32350,32350,0
|
|
20241219,205200,3039179150,32350,32350,32350,32350,0
|
|
20241219,205100,3039179150,32350,32350,32350,32350,0
|
|
20241219,205000,3039179150,32350,32350,32350,32350,0
|
|
20241219,204900,3039179150,32350,32350,32350,32350,0
|
|
20241219,204800,3039179150,32350,32350,32350,32350,0
|
|
20241219,204700,3039179150,32350,32350,32350,32350,0
|
|
20241219,204600,3039179150,32350,32350,32350,32350,0
|
|
20241219,204500,3039179150,32350,32350,32350,32350,0
|
|
20241219,204400,3039179150,32350,32350,32350,32350,0
|
|
20241219,204300,3039179150,32350,32350,32350,32350,0
|
|
20241219,204200,3039179150,32350,32350,32350,32350,0
|
|
20241219,204100,3039179150,32350,32350,32350,32350,0
|
|
20241219,204000,3039179150,32350,32350,32350,32350,0
|
|
20241219,203900,3039179150,32350,32350,32350,32350,0
|
|
20241219,203800,3039179150,32350,32350,32350,32350,0
|
|
20241219,203700,3039179150,32350,32350,32350,32350,0
|
|
20241219,203600,3039179150,32350,32350,32350,32350,0
|
|
20241219,203500,3039179150,32350,32350,32350,32350,0
|
|
20241219,203400,3039179150,32350,32350,32350,32350,0
|
|
20241219,203300,3039179150,32350,32350,32350,32350,0
|
|
20241219,203200,3039179150,32350,32350,32350,32350,0
|
|
20241219,203100,3039179150,32350,32350,32350,32350,0
|
|
20241219,203000,3039179150,32350,32350,32350,32350,0
|
|
20241219,202900,3039179150,32350,32350,32350,32350,0
|
|
20241219,202800,3039179150,32350,32350,32350,32350,7804
|
|
20241219,202700,3039179150,32350,32350,32350,32350,0
|
|
20241219,202600,3039179150,32350,32350,32350,32350,0
|
|
20241219,202500,3039179150,32350,32350,32350,32350,0
|
|
20241219,202400,3039179150,32350,32350,32350,32350,0
|
|
20241219,202300,3039179150,32350,32350,32350,32350,0
|
|
20241219,202200,3039179150,32350,32350,32350,32350,0
|
|
20241219,202100,3039179150,32350,32350,32350,32350,0
|
|
20241219,202000,3039179150,32350,32350,32350,32350,0
|
|
20241219,201900,3039179150,32350,32350,32350,32350,0
|
|
20241219,201800,3039179150,32350,32350,32350,32350,0
|
|
20241219,201700,3039179150,32350,32350,32350,32350,0
|
|
20241219,201600,3039179150,32350,32350,32350,32350,0
|
|
20241219,201500,3039179150,32350,32350,32350,32350,0
|
|
20241219,201400,3039179150,32350,32350,32350,32350,0
|
|
20241219,201300,3039179150,32350,32350,32350,32350,0
|
|
20241219,201200,3039179150,32350,32350,32350,32350,0
|
|
20241219,201100,3039179150,32350,32350,32350,32350,0
|
|
20241219,201000,3039179150,32350,32350,32350,32350,0
|
|
20241219,200900,3039179150,32350,32350,32350,32350,0
|
|
20241219,200800,3039179150,32350,32350,32350,32350,0
|
|
20241219,200700,3039179150,32350,32350,32350,32350,0
|
|
20241219,200600,3039179150,32350,32350,32350,32350,0
|
|
20241219,200500,3039179150,32350,32350,32350,32350,0
|
|
20241219,200400,3039179150,32350,32350,32350,32350,0
|
|
20241219,200300,3039179150,32350,32350,32350,32350,0
|
|
20241219,200200,3039179150,32350,32350,32350,32350,0
|
|
20241219,200100,3039179150,32350,32350,32350,32350,0
|
|
20241219,200000,3039179150,32350,32350,32350,32350,0
|
|
20241219,195900,3039179150,32350,32350,32350,32350,0
|
|
20241219,195800,3039179150,32350,32350,32350,32350,7804
|
|
20241219,195700,3039179150,32350,32350,32350,32350,0
|
|
20241219,195600,3039179150,32350,32350,32350,32350,0
|
|
20241219,195500,3039179150,32350,32350,32350,32350,0
|
|
20241219,195400,3039179150,32350,32350,32350,32350,0
|
|
20241219,195300,3039179150,32350,32350,32350,32350,0
|
|
20241219,195200,3039179150,32350,32350,32350,32350,0
|
|
20241219,195100,3039179150,32350,32350,32350,32350,0
|
|
20241219,195000,3039179150,32350,32350,32350,32350,0
|
|
20241219,194900,3039179150,32350,32350,32350,32350,0
|
|
20241219,194800,3039179150,32350,32350,32350,32350,0
|
|
20241219,194700,3039179150,32350,32350,32350,32350,0
|
|
20241219,194600,3039179150,32350,32350,32350,32350,0
|
|
20241219,194500,3039179150,32350,32350,32350,32350,0
|
|
20241219,194400,3039179150,32350,32350,32350,32350,0
|
|
20241219,194300,3039179150,32350,32350,32350,32350,0
|
|
20241219,194200,3039179150,32350,32350,32350,32350,0
|
|
20241219,194100,3039179150,32350,32350,32350,32350,0
|
|
20241219,194000,3039179150,32350,32350,32350,32350,0
|
|
20241219,193900,3039179150,32350,32350,32350,32350,0
|
|
20241219,193800,3039179150,32350,32350,32350,32350,0
|
|
20241219,193700,3039179150,32350,32350,32350,32350,0
|
|
20241219,193600,3039179150,32350,32350,32350,32350,0
|
|
20241219,193500,3039179150,32350,32350,32350,32350,0
|
|
20241219,193400,3039179150,32350,32350,32350,32350,0
|
|
20241219,193300,3039179150,32350,32350,32350,32350,0
|
|
20241219,193200,3039179150,32350,32350,32350,32350,0
|
|
20241219,193100,3039179150,32350,32350,32350,32350,0
|
|
20241219,193000,3039179150,32350,32350,32350,32350,0
|
|
20241219,192900,3039179150,32350,32350,32350,32350,0
|
|
20241219,192800,3039179150,32350,32350,32350,32350,7804
|
|
20241219,192700,3039179150,32350,32350,32350,32350,0
|
|
20241219,192600,3039179150,32350,32350,32350,32350,0
|
|
20241219,192500,3039179150,32350,32350,32350,32350,0
|
|
20241219,192400,3039179150,32350,32350,32350,32350,0
|
|
20241219,192300,3039179150,32350,32350,32350,32350,0
|
|
20241219,192200,3039179150,32350,32350,32350,32350,0
|
|
20241219,192100,3039179150,32350,32350,32350,32350,0
|
|
20241219,192000,3039179150,32350,32350,32350,32350,0
|
|
20241219,191900,3039179150,32350,32350,32350,32350,0
|
|
20241219,191800,3039179150,32350,32350,32350,32350,0
|
|
20241219,191700,3039179150,32350,32350,32350,32350,0
|
|
20241219,191600,3039179150,32350,32350,32350,32350,0
|
|
20241219,191500,3039179150,32350,32350,32350,32350,0
|
|
20241219,191400,3039179150,32350,32350,32350,32350,0
|
|
20241219,191300,3039179150,32350,32350,32350,32350,0
|
|
20241219,191200,3039179150,32350,32350,32350,32350,0
|
|
20241219,191100,3039179150,32350,32350,32350,32350,0
|
|
20241219,191000,3039179150,32350,32350,32350,32350,0
|
|
20241219,190900,3039179150,32350,32350,32350,32350,0
|
|
20241219,190800,3039179150,32350,32350,32350,32350,0
|
|
20241219,190700,3039179150,32350,32350,32350,32350,0
|
|
20241219,190600,3039179150,32350,32350,32350,32350,0
|
|
20241219,190500,3039179150,32350,32350,32350,32350,0
|
|
20241219,190400,3039179150,32350,32350,32350,32350,0
|
|
20241219,190300,3039179150,32350,32350,32350,32350,0
|
|
20241219,190200,3039179150,32350,32350,32350,32350,0
|
|
20241219,190100,3039179150,32350,32350,32350,32350,0
|
|
20241219,190000,3039179150,32350,32350,32350,32350,0
|
|
20241219,185900,3039179150,32350,32350,32350,32350,0
|
|
20241219,185800,3039179150,32350,32350,32350,32350,7804
|
|
20241219,185700,3039179150,32350,32350,32350,32350,0
|
|
20241219,185600,3039179150,32350,32350,32350,32350,0
|
|
20241219,185500,3039179150,32350,32350,32350,32350,0
|
|
20241219,185400,3039179150,32350,32350,32350,32350,0
|
|
20241219,185300,3039179150,32350,32350,32350,32350,0
|
|
20241219,185200,3039179150,32350,32350,32350,32350,0
|
|
20241219,185100,3039179150,32350,32350,32350,32350,0
|
|
20241219,185000,3039179150,32350,32350,32350,32350,0
|
|
20241219,184900,3039179150,32350,32350,32350,32350,0
|
|
20241219,184800,3039179150,32350,32350,32350,32350,0
|
|
20241219,184700,3039179150,32350,32350,32350,32350,0
|
|
20241219,184600,3039179150,32350,32350,32350,32350,0
|
|
20241219,184500,3039179150,32350,32350,32350,32350,0
|
|
20241219,184400,3039179150,32350,32350,32350,32350,0
|
|
20241219,184300,3039179150,32350,32350,32350,32350,0
|
|
20241219,184200,3039179150,32350,32350,32350,32350,0
|
|
20241219,184100,3039179150,32350,32350,32350,32350,0
|
|
20241219,184000,3039179150,32350,32350,32350,32350,0
|
|
20241219,183900,3039179150,32350,32350,32350,32350,0
|
|
20241219,183800,3039179150,32350,32350,32350,32350,0
|
|
20241219,183700,3039179150,32350,32350,32350,32350,0
|
|
20241219,183600,3039179150,32350,32350,32350,32350,0
|
|
20241219,183500,3039179150,32350,32350,32350,32350,0
|
|
20241219,183400,3039179150,32350,32350,32350,32350,0
|
|
20241219,183300,3039179150,32350,32350,32350,32350,0
|
|
20241219,183200,3039179150,32350,32350,32350,32350,0
|
|
20241219,183100,3039179150,32350,32350,32350,32350,0
|
|
20241219,183000,3039179150,32350,32350,32350,32350,0
|
|
20241219,182900,3039179150,32350,32350,32350,32350,0
|
|
20241219,182800,3039179150,32350,32350,32350,32350,7804
|
|
20241219,182700,3039179150,32350,32350,32350,32350,0
|
|
20241219,182600,3039179150,32350,32350,32350,32350,0
|
|
20241219,182500,3039179150,32350,32350,32350,32350,0
|
|
20241219,182400,3039179150,32350,32350,32350,32350,0
|
|
20241219,182300,3039179150,32350,32350,32350,32350,0
|
|
20241219,182200,3039179150,32350,32350,32350,32350,0
|
|
20241219,182100,3039179150,32350,32350,32350,32350,0
|
|
20241219,182000,3039179150,32350,32350,32350,32350,0
|
|
20241219,181900,3039179150,32350,32350,32350,32350,0
|
|
20241219,181800,3039179150,32350,32350,32350,32350,0
|
|
20241219,181700,3039179150,32350,32350,32350,32350,0
|
|
20241219,181600,3039179150,32350,32350,32350,32350,0
|
|
20241219,181500,3039179150,32350,32350,32350,32350,0
|
|
20241219,181400,3039179150,32350,32350,32350,32350,0
|
|
20241219,181300,3039179150,32350,32350,32350,32350,0
|
|
20241219,181200,3039179150,32350,32350,32350,32350,0
|
|
20241219,181100,3039179150,32350,32350,32350,32350,0
|
|
20241219,181000,3039179150,32350,32350,32350,32350,0
|
|
20241219,180900,3039179150,32350,32350,32350,32350,0
|
|
20241219,180800,3039179150,32350,32350,32350,32350,0
|
|
20241219,180700,3039179150,32350,32350,32350,32350,0
|
|
20241219,180600,3039179150,32350,32350,32350,32350,0
|
|
20241219,180500,3039179150,32350,32350,32350,32350,0
|
|
20241219,180400,3039179150,32350,32350,32350,32350,0
|
|
20241219,180300,3039179150,32350,32350,32350,32350,0
|
|
20241219,180200,3039179150,32350,32350,32350,32350,0
|
|
20241219,180100,3039179150,32350,32350,32350,32350,0
|
|
20241219,180000,3039179150,32350,32350,32350,32350,0
|
|
20241219,175900,3039179150,32350,32350,32350,32350,0
|
|
20241219,175800,3039179150,32350,32350,32350,32350,7804
|
|
20241219,175700,3039179150,32350,32350,32350,32350,0
|
|
20241219,175600,3039179150,32350,32350,32350,32350,0
|
|
20241219,175500,3039179150,32350,32350,32350,32350,0
|
|
20241219,175400,3039179150,32350,32350,32350,32350,0
|
|
20241219,175300,3039179150,32350,32350,32350,32350,0
|
|
20241219,175200,3039179150,32350,32350,32350,32350,0
|
|
20241219,175100,3039179150,32350,32350,32350,32350,0
|
|
20241219,175000,3039179150,32350,32350,32350,32350,0
|
|
20241219,174900,3039179150,32350,32350,32350,32350,0
|
|
20241219,174800,3039179150,32350,32350,32350,32350,0
|
|
20241219,174700,3039179150,32350,32350,32350,32350,0
|
|
20241219,174600,3039179150,32350,32350,32350,32350,0
|
|
20241219,174500,3039179150,32350,32350,32350,32350,0
|
|
20241219,174400,3039179150,32350,32350,32350,32350,0
|
|
20241219,174300,3039179150,32350,32350,32350,32350,0
|
|
20241219,174200,3039179150,32350,32350,32350,32350,0
|
|
20241219,174100,3039179150,32350,32350,32350,32350,0
|
|
20241219,174000,3039179150,32350,32350,32350,32350,0
|
|
20241219,173900,3039179150,32350,32350,32350,32350,0
|
|
20241219,173800,3039179150,32350,32350,32350,32350,0
|
|
20241219,173700,3039179150,32350,32350,32350,32350,0
|
|
20241219,173600,3039179150,32350,32350,32350,32350,0
|
|
20241219,173500,3039179150,32350,32350,32350,32350,0
|
|
20241219,173400,3039179150,32350,32350,32350,32350,0
|
|
20241219,173300,3039179150,32350,32350,32350,32350,0
|
|
20241219,173200,3039179150,32350,32350,32350,32350,0
|
|
20241219,173100,3039179150,32350,32350,32350,32350,0
|
|
20241219,173000,3039179150,32350,32350,32350,32350,0
|
|
20241219,172900,3039179150,32350,32350,32350,32350,0
|
|
20241219,172800,3039179150,32350,32350,32350,32350,7804
|
|
20241219,172700,3039179150,32350,32350,32350,32350,0
|
|
20241219,172600,3039179150,32350,32350,32350,32350,0
|
|
20241219,172500,3039179150,32350,32350,32350,32350,0
|
|
20241219,172400,3039179150,32350,32350,32350,32350,0
|
|
20241219,172300,3039179150,32350,32350,32350,32350,0
|
|
20241219,172200,3039179150,32350,32350,32350,32350,0
|
|
20241219,172100,3039179150,32350,32350,32350,32350,0
|
|
20241219,172000,3039179150,32350,32350,32350,32350,0
|
|
20241219,171900,3039179150,32350,32350,32350,32350,0
|
|
20241219,171800,3039179150,32350,32350,32350,32350,0
|
|
20241219,171700,3039179150,32350,32350,32350,32350,0
|
|
20241219,171600,3039179150,32350,32350,32350,32350,0
|
|
20241219,171500,3039179150,32350,32350,32350,32350,0
|
|
20241219,171400,3039179150,32350,32350,32350,32350,0
|
|
20241219,171300,3039179150,32350,32350,32350,32350,0
|
|
20241219,171200,3039179150,32350,32350,32350,32350,0
|
|
20241219,171100,3039179150,32350,32350,32350,32350,0
|
|
20241219,171000,3039179150,32350,32350,32350,32350,0
|
|
20241219,170900,3039179150,32350,32350,32350,32350,0
|
|
20241219,170800,3039179150,32350,32350,32350,32350,0
|
|
20241219,170700,3039179150,32350,32350,32350,32350,0
|
|
20241219,170600,3039179150,32350,32350,32350,32350,0
|
|
20241219,170500,3039179150,32350,32350,32350,32350,0
|
|
20241219,170400,3039179150,32350,32350,32350,32350,0
|
|
20241219,170300,3039179150,32350,32350,32350,32350,0
|
|
20241219,170200,3039179150,32350,32350,32350,32350,0
|
|
20241219,170100,3039179150,32350,32350,32350,32350,0
|
|
20241219,170000,3039179150,32350,32350,32350,32350,0
|
|
20241219,165900,3039179150,32350,32350,32350,32350,0
|
|
20241219,165800,3039179150,32350,32350,32350,32350,7804
|
|
20241219,165700,3039179150,32350,32350,32350,32350,0
|
|
20241219,165600,3039179150,32350,32350,32350,32350,0
|
|
20241219,165500,3039179150,32350,32350,32350,32350,0
|
|
20241219,165400,3039179150,32350,32350,32350,32350,0
|
|
20241219,165300,3039179150,32350,32350,32350,32350,0
|
|
20241219,165200,3039179150,32350,32350,32350,32350,0
|
|
20241219,165100,3039179150,32350,32350,32350,32350,0
|
|
20241219,165000,3039179150,32350,32350,32350,32350,0
|
|
20241219,164900,3039179150,32350,32350,32350,32350,0
|
|
20241219,164800,3039179150,32350,32350,32350,32350,0
|
|
20241219,164700,3039179150,32350,32350,32350,32350,0
|
|
20241219,164600,3039179150,32350,32350,32350,32350,0
|
|
20241219,164500,3039179150,32350,32350,32350,32350,0
|
|
20241219,164400,3039179150,32350,32350,32350,32350,0
|
|
20241219,164300,3039179150,32350,32350,32350,32350,0
|
|
20241219,164200,3039179150,32350,32350,32350,32350,0
|
|
20241219,164100,3039179150,32350,32350,32350,32350,0
|
|
20241219,164000,3039179150,32350,32350,32350,32350,0
|
|
20241219,163900,3039179150,32350,32350,32350,32350,0
|
|
20241219,163800,3039179150,32350,32350,32350,32350,0
|
|
20241219,163700,3039179150,32350,32350,32350,32350,0
|
|
20241219,163600,3039179150,32350,32350,32350,32350,0
|
|
20241219,163500,3039179150,32350,32350,32350,32350,0
|
|
20241219,163400,3039179150,32350,32350,32350,32350,0
|
|
20241219,163300,3039179150,32350,32350,32350,32350,0
|
|
20241219,163200,3039179150,32350,32350,32350,32350,0
|
|
20241219,163100,3039179150,32350,32350,32350,32350,0
|
|
20241219,163000,3039179150,32350,32350,32350,32350,0
|
|
20241219,162900,3039179150,32350,32350,32350,32350,0
|
|
20241219,162800,3039179150,32350,32350,32350,32350,7804
|
|
20241219,162700,3039179150,32350,32350,32350,32350,0
|
|
20241219,162600,3039179150,32350,32350,32350,32350,0
|
|
20241219,162500,3039179150,32350,32350,32350,32350,0
|
|
20241219,162400,3039179150,32350,32350,32350,32350,0
|
|
20241219,162300,3039179150,32350,32350,32350,32350,0
|
|
20241219,162200,3039179150,32350,32350,32350,32350,0
|
|
20241219,162100,3039179150,32350,32350,32350,32350,0
|
|
20241219,162000,3039179150,32350,32350,32350,32350,0
|
|
20241219,161900,3039179150,32350,32350,32350,32350,0
|
|
20241219,161800,3039179150,32350,32350,32350,32350,0
|
|
20241219,161700,3039179150,32350,32350,32350,32350,0
|
|
20241219,161600,3039179150,32350,32350,32350,32350,0
|
|
20241219,161500,3039179150,32350,32350,32350,32350,0
|
|
20241219,161400,3039179150,32350,32350,32350,32350,0
|
|
20241219,161300,3039179150,32350,32350,32350,32350,0
|
|
20241219,161200,3039179150,32350,32350,32350,32350,0
|
|
20241219,161100,3039179150,32350,32350,32350,32350,0
|
|
20241219,161000,3039179150,32350,32350,32350,32350,0
|
|
20241219,160900,3039179150,32350,32350,32350,32350,0
|
|
20241219,160800,3039179150,32350,32350,32350,32350,0
|
|
20241219,160700,3039179150,32350,32350,32350,32350,0
|
|
20241219,160600,3039179150,32350,32350,32350,32350,0
|
|
20241219,160500,3039179150,32350,32350,32350,32350,0
|
|
20241219,160400,3039179150,32350,32350,32350,32350,0
|
|
20241219,160300,3039179150,32350,32350,32350,32350,0
|
|
20241219,160200,3039179150,32350,32350,32350,32350,0
|
|
20241219,160100,3039179150,32350,32350,32350,32350,0
|
|
20241219,160000,3039179150,32350,32350,32350,32350,0
|
|
20241219,155900,3039179150,32350,32350,32350,32350,0
|
|
20241219,155800,3039179150,32350,32350,32350,32350,7804
|
|
20241219,155700,3039179150,32350,32350,32350,32350,0
|
|
20241219,155600,3039179150,32350,32350,32350,32350,0
|
|
20241219,155500,3039179150,32350,32350,32350,32350,0
|
|
20241219,155400,3039179150,32350,32350,32350,32350,0
|
|
20241219,155300,3039179150,32350,32350,32350,32350,0
|
|
20241219,155200,3039179150,32350,32350,32350,32350,0
|
|
20241219,155100,3039179150,32350,32350,32350,32350,0
|
|
20241219,155000,3039179150,32350,32350,32350,32350,0
|
|
20241219,154900,3039179150,32350,32350,32350,32350,0
|
|
20241219,154800,3039179150,32350,32350,32350,32350,0
|
|
20241219,154700,3039179150,32350,32350,32350,32350,0
|
|
20241219,154600,3039179150,32350,32350,32350,32350,0
|
|
20241219,154500,3039179150,32350,32350,32350,32350,0
|
|
20241219,154400,3039179150,32350,32350,32350,32350,0
|
|
20241219,154300,3039179150,32350,32350,32350,32350,0
|
|
20241219,154200,3039179150,32350,32350,32350,32350,0
|
|
20241219,154100,3039179150,32350,32350,32350,32350,0
|
|
20241219,154000,3039179150,32350,32350,32350,32350,0
|
|
20241219,153900,3039179150,32350,32350,32350,32350,0
|
|
20241219,153800,3039179150,32350,32350,32350,32350,0
|
|
20241219,153700,3039179150,32350,32350,32350,32350,0
|
|
20241219,153600,3039179150,32350,32350,32350,32350,0
|
|
20241219,153500,3039179150,32350,32350,32350,32350,0
|
|
20241219,153400,3039179150,32350,32350,32350,32350,0
|
|
20241219,153300,3039179150,32350,32350,32350,32350,0
|
|
20241219,153200,3039179150,32350,32350,32350,32350,0
|
|
20241219,153100,3039179150,32350,32350,32350,32350,0
|
|
20241219,153000,3039179150,32350,32350,32350,32350,7804
|
|
20241219,152900,2786719750,32500,32500,32500,32500,0
|
|
20241219,152800,2786719750,32500,32500,32500,32500,0
|
|
20241219,152700,2786719750,32500,32500,32500,32500,0
|
|
20241219,152600,2786719750,32500,32500,32500,32500,0
|
|
20241219,152500,2786719750,32500,32500,32500,32500,0
|
|
20241219,152400,2786719750,32500,32500,32500,32500,0
|
|
20241219,152300,2786719750,32500,32500,32500,32500,0
|
|
20241219,152200,2786719750,32500,32500,32500,32500,0
|
|
20241219,152100,2786719750,32500,32500,32500,32500,0
|
|
20241219,152000,2786719750,32500,32500,32500,32500,0
|
|
20241219,151900,2786719750,32500,32400,32500,32200,200
|
|
20241219,151800,2780253050,32250,32350,32400,32250,1212
|
|
20241219,151700,2741076700,32350,32350,32350,32300,73
|
|
20241219,151600,2738716600,32350,32300,32350,32250,1125
|
|
20241219,151500,2702415700,32250,32250,32300,32250,124
|
|
20241219,151400,2698412100,32300,32350,32350,32300,611
|
|
20241219,151300,2678675050,32350,32350,32350,32300,62
|
|
20241219,151200,2676670450,32300,32400,32400,32300,44
|
|
20241219,151100,2675247600,32400,32350,32450,32300,518
|
|
20241219,151000,2658482900,32350,32350,32350,32300,140
|
|
20241219,150900,2653956250,32300,32400,32400,32300,222
|
|
20241219,150800,2646773250,32400,32350,32400,32350,22
|
|
20241219,150700,2646060850,32350,32400,32450,32350,701
|
|
20241219,150600,2623355150,32400,32350,32400,32350,83
|
|
20241219,150500,2620666650,32400,32400,32400,32350,69
|
|
20241219,150400,2618431600,32400,32400,32400,32350,40
|
|
20241219,150300,2617136250,32400,32400,32400,32350,30
|
|
20241219,150200,2616164950,32400,32400,32400,32350,11
|
|
20241219,150100,2615808650,32350,32400,32400,32350,37
|
|
20241219,150000,2614610450,32400,32350,32400,32300,452
|
|
20241219,145900,2599989000,32350,32300,32350,32250,924
|
|
20241219,145800,2570154050,32250,32350,32350,32250,687
|
|
20241219,145700,2547991150,32350,32300,32400,32250,1043
|
|
20241219,145600,2514223500,32300,32300,32350,32250,301
|
|
20241219,145500,2504500900,32300,32300,32400,32250,1040
|
|
20241219,145400,2470833100,32300,32350,32350,32250,409
|
|
20241219,145300,2457623450,32350,32350,32350,32300,101
|
|
20241219,145200,2454358650,32300,32350,32350,32300,67
|
|
20241219,145100,2452191850,32350,32400,32400,32300,83
|
|
20241219,145000,2449506500,32400,32400,32400,32350,217
|
|
20241219,144900,2442484200,32400,32400,32400,32300,170
|
|
20241219,144800,2436986150,32400,32400,32400,32300,136
|
|
20241219,144700,2432584650,32350,32400,32400,32350,181
|
|
20241219,144600,2426726100,32400,32350,32400,32300,991
|
|
20241219,144500,2394669100,32400,32400,32400,32350,313
|
|
20241219,144400,2384540100,32400,32400,32450,32350,744
|
|
20241219,144300,2360434450,32450,32450,32450,32400,68
|
|
20241219,144200,2358228350,32450,32400,32500,32400,80
|
|
20241219,144100,2355632250,32450,32500,32500,32400,146
|
|
20241219,144000,2350894600,32450,32600,32650,32450,358
|
|
20241219,143900,2339228300,32600,32600,32600,32500,59
|
|
20241219,143800,2337305900,32600,32500,32600,32500,70
|
|
20241219,143700,2335028500,32500,32600,32600,32400,204
|
|
20241219,143600,2328404700,32500,32600,32600,32450,50
|
|
20241219,143500,2326776300,32600,32550,32600,32500,83
|
|
20241219,143400,2324072350,32550,32550,32600,32500,54
|
|
20241219,143300,2322314450,32550,32600,32600,32500,65
|
|
20241219,143200,2320198850,32600,32600,32600,32500,122
|
|
20241219,143100,2316228050,32500,32600,32600,32500,86
|
|
20241219,143000,2313426250,32600,32500,32600,32450,96
|
|
20241219,142900,2310303400,32500,32500,32500,32500,57
|
|
20241219,142800,2308450900,32500,32500,32500,32450,139
|
|
20241219,142700,2303936200,32500,32600,32600,32400,212
|
|
20241219,142600,2297034550,32600,32600,32600,32600,36
|
|
20241219,142500,2295860950,32500,32600,32600,32450,150
|
|
20241219,142400,2290974500,32600,32500,32600,32500,94
|
|
20241219,142300,2287917450,32500,32500,32600,32450,223
|
|
20241219,142200,2280673050,32500,32500,32500,32400,229
|
|
20241219,142100,2273239650,32500,32600,32600,32500,45
|
|
20241219,142000,2271775700,32550,32500,32600,32450,327
|
|
20241219,141900,2261127150,32450,32500,32500,32450,63
|
|
20241219,141800,2259080200,32500,32500,32500,32450,127
|
|
20241219,141700,2254953250,32500,32550,32550,32450,217
|
|
20241219,141600,2247902450,32500,32600,32600,32500,1926
|
|
20241219,141500,2185212700,32600,32600,32600,32550,198
|
|
20241219,141400,2178763400,32600,32550,32600,32500,362
|
|
20241219,141300,2166980000,32500,32550,32550,32500,138
|
|
20241219,141200,2162489550,32550,32550,32550,32500,51
|
|
20241219,141100,2160830000,32550,32550,32550,32500,155
|
|
20241219,141000,2155785700,32500,32650,32650,32450,497
|
|
20241219,140900,2139627650,32650,32650,32650,32550,211
|
|
20241219,140800,2132748950,32650,32600,32650,32600,76
|
|
20241219,140700,2130269650,32600,32650,32650,32600,85
|
|
20241219,140600,2127497000,32650,32600,32650,32550,69
|
|
20241219,140500,2125246500,32600,32650,32650,32500,158
|
|
20241219,140400,2120100300,32600,32650,32700,32600,151
|
|
20241219,140300,2115171100,32650,32650,32650,32600,72
|
|
20241219,140200,2112821800,32600,32650,32650,32600,39
|
|
20241219,140100,2111549400,32600,32650,32750,32600,385
|
|
20241219,140000,2098970800,32650,32650,32650,32600,51
|
|
20241219,135900,2097306200,32650,32550,32650,32500,128
|
|
20241219,135800,2093136450,32500,32550,32550,32500,67
|
|
20241219,135700,2090956150,32550,32550,32550,32500,312
|
|
20241219,135600,2080805850,32550,32500,32550,32500,66
|
|
20241219,135500,2078658050,32500,32550,32550,32500,179
|
|
20241219,135400,2072832750,32550,32550,32550,32500,30
|
|
20241219,135300,2071856750,32550,32500,32550,32500,134
|
|
20241219,135200,2067496550,32550,32550,32550,32500,124
|
|
20241219,135100,2063461250,32550,32600,32650,32500,329
|
|
20241219,135000,2052757950,32550,32550,32650,32550,87
|
|
20241219,134900,2049921400,32600,32650,32650,32600,26
|
|
20241219,134800,2049073550,32650,32550,32650,32550,137
|
|
20241219,134700,2044608100,32550,32550,32600,32500,307
|
|
20241219,134600,2034613950,32650,32550,32650,32550,207
|
|
20241219,134500,2027865200,32650,32600,32650,32550,110
|
|
20241219,134400,2024274850,32600,32650,32650,32600,78
|
|
20241219,134300,2021731950,32650,32600,32650,32550,65
|
|
20241219,134200,2019612400,32600,32600,32650,32550,114
|
|
20241219,134100,2015890650,32550,32550,32700,32500,390
|
|
20241219,134000,2003176050,32550,32550,32600,32550,105
|
|
20241219,133900,1999757950,32550,32650,32650,32550,181
|
|
20241219,133800,1993861250,32650,32650,32650,32600,91
|
|
20241219,133700,1990890150,32650,32700,32700,32650,93
|
|
20241219,133600,1987852800,32700,32700,32700,32600,36
|
|
20241219,133500,1986676050,32700,32700,32700,32650,106
|
|
20241219,133400,1983212850,32700,32650,32700,32650,60
|
|
20241219,133300,1981253400,32650,32600,32650,32600,107
|
|
20241219,133200,1977764050,32600,32600,32600,32600,26
|
|
20241219,133100,1976916450,32600,32550,32600,32500,198
|
|
20241219,133000,1970469900,32550,32550,32550,32500,468
|
|
20241219,132900,1955238250,32550,32700,32700,32500,499
|
|
20241219,132800,1938990900,32650,32550,32700,32550,423
|
|
20241219,132700,1925218050,32550,32600,32700,32550,130
|
|
20241219,132600,1920980500,32600,32600,32600,32550,92
|
|
20241219,132500,1917981350,32600,32600,32600,32550,144
|
|
20241219,132400,1913289200,32600,32600,32600,32550,147
|
|
20241219,132300,1908497050,32600,32650,32650,32550,102
|
|
20241219,132200,1905172500,32650,32550,32650,32550,319
|
|
20241219,132100,1894788600,32550,32700,32800,32500,1599
|
|
20241219,132000,1842674500,32700,32750,32750,32650,116
|
|
20241219,131900,1838879500,32750,32700,32750,32650,90
|
|
20241219,131800,1835936500,32700,32700,32700,32650,52
|
|
20241219,131700,1834237300,32700,32700,32700,32700,142
|
|
20241219,131600,1829593900,32700,32650,32700,32600,28
|
|
20241219,131500,1828679150,32650,32650,32650,32650,138
|
|
20241219,131400,1824173450,32650,32650,32650,32600,169
|
|
20241219,131300,1818658100,32600,32700,32700,32600,208
|
|
20241219,131200,1811859450,32700,32700,32700,32600,58
|
|
20241219,131100,1809967200,32700,32650,32700,32600,67
|
|
20241219,131000,1807779200,32700,32600,32700,32600,155
|
|
20241219,130900,1802720050,32650,32550,32650,32500,59
|
|
20241219,130800,1800798150,32550,32650,32650,32400,1090
|
|
20241219,130700,1765412100,32650,32650,32650,32600,52
|
|
20241219,130600,1763714500,32650,32450,32650,32450,325
|
|
20241219,130500,1753152150,32500,32500,32500,32500,6
|
|
20241219,130400,1752957150,32500,32500,32500,32450,97
|
|
20241219,130300,1749804750,32500,32500,32500,32450,119
|
|
20241219,130200,1745939950,32500,32500,32500,32450,356
|
|
20241219,130100,1734370000,32500,32600,32600,32500,425
|
|
20241219,130000,1720531050,32650,32550,32650,32550,422
|
|
20241219,125900,1706766750,32600,32550,32600,32550,151
|
|
20241219,125800,1701847400,32550,32500,32550,32500,31
|
|
20241219,125700,1700839250,32550,32550,32550,32550,70
|
|
20241219,125600,1698560750,32550,32550,32550,32550,89
|
|
20241219,125500,1695663800,32550,32500,32550,32500,348
|
|
20241219,125400,1684349550,32550,32550,32550,32500,133
|
|
20241219,125300,1680022800,32500,32550,32550,32500,82
|
|
20241219,125200,1677353750,32500,32550,32550,32500,107
|
|
20241219,125100,1673872400,32550,32500,32550,32500,54
|
|
20241219,125000,1672114950,32550,32550,32550,32500,73
|
|
20241219,124900,1669738950,32550,32550,32550,32550,133
|
|
20241219,124800,1665409800,32550,32550,32550,32550,72
|
|
20241219,124700,1663066200,32550,32500,32550,32500,145
|
|
20241219,124600,1658351850,32500,32550,32550,32500,311
|
|
20241219,124500,1648236200,32550,32550,32550,32500,102
|
|
20241219,124400,1644916350,32550,32500,32550,32500,64
|
|
20241219,124300,1642835550,32500,32500,32500,32500,75
|
|
20241219,124200,1640398050,32500,32500,32500,32450,204
|
|
20241219,124100,1633769000,32500,32500,32500,32500,60
|
|
20241219,124000,1631819000,32500,32500,32500,32450,461
|
|
20241219,123900,1616841550,32500,32450,32500,32450,130
|
|
20241219,123800,1612617750,32500,32500,32500,32450,130
|
|
20241219,123700,1608395300,32500,32500,32500,32450,99
|
|
20241219,123600,1605178400,32500,32500,32500,32450,66
|
|
20241219,123500,1603034300,32500,32500,32500,32450,182
|
|
20241219,123400,1597122100,32500,32500,32500,32500,31
|
|
20241219,123300,1596114600,32500,32500,32500,32500,66
|
|
20241219,123200,1593969600,32500,32450,32500,32450,327
|
|
20241219,123100,1583354450,32450,32450,32450,32450,59
|
|
20241219,123000,1581439900,32450,32450,32450,32400,94
|
|
20241219,122900,1578389850,32450,32450,32450,32450,34
|
|
20241219,122800,1577286550,32450,32450,32450,32400,277
|
|
20241219,122700,1568303650,32450,32450,32450,32400,195
|
|
20241219,122600,1561985150,32450,32350,32450,32350,425
|
|
20241219,122500,1548227500,32300,32500,32500,32300,794
|
|
20241219,122400,1522529750,32500,32450,32500,32450,223
|
|
20241219,122300,1515290550,32500,32400,32500,32400,65
|
|
20241219,122200,1513183650,32400,32500,32500,32350,910
|
|
20241219,122100,1483722750,32500,32450,32500,32450,456
|
|
20241219,122000,1468908450,32450,32450,32450,32400,36
|
|
20241219,121900,1467740400,32450,32450,32500,32450,192
|
|
20241219,121800,1461509650,32450,32450,32450,32450,25
|
|
20241219,121700,1460698400,32450,32450,32450,32450,133
|
|
20241219,121600,1456382550,32450,32450,32450,32400,32
|
|
20241219,121500,1455344250,32450,32450,32450,32400,114
|
|
20241219,121400,1451646100,32450,32450,32450,32400,82
|
|
20241219,121300,1448986050,32450,32450,32450,32400,63
|
|
20241219,121200,1446942600,32450,32450,32450,32300,1218
|
|
20241219,121100,1407559000,32450,32500,32500,32400,149
|
|
20241219,121000,1402724000,32450,32500,32550,32300,870
|
|
20241219,120900,1374581750,32500,32500,32500,32450,110
|
|
20241219,120800,1371007300,32500,32500,32500,32500,86
|
|
20241219,120700,1368212300,32500,32500,32500,32500,70
|
|
20241219,120600,1365937300,32500,32500,32500,32450,88
|
|
20241219,120500,1363077550,32500,32450,32500,32400,128
|
|
20241219,120400,1358923550,32450,32450,32450,32450,40
|
|
20241219,120300,1357625550,32450,32400,32450,32400,126
|
|
20241219,120200,1353539650,32400,32400,32400,32350,86
|
|
20241219,120100,1350757450,32400,32400,32450,32350,429
|
|
20241219,120000,1336848200,32400,32400,32400,32400,84
|
|
20241219,115900,1334126600,32400,32400,32400,32350,28
|
|
20241219,115800,1333220050,32400,32350,32400,32350,162
|
|
20241219,115700,1327978350,32250,32300,32350,32250,259
|
|
20241219,115600,1319612900,32300,32300,32300,32250,109
|
|
20241219,115500,1316093150,32300,32300,32350,32250,197
|
|
20241219,115400,1309727900,32350,32350,32350,32300,50
|
|
20241219,115300,1308111050,32350,32350,32350,32300,112
|
|
20241219,115200,1304488450,32350,32350,32350,32350,71
|
|
20241219,115100,1302191600,32350,32350,32350,32300,81
|
|
20241219,115000,1299571350,32350,32350,32350,32350,97
|
|
20241219,114900,1296433400,32350,32350,32350,32350,78
|
|
20241219,114800,1293910100,32350,32350,32400,32250,250
|
|
20241219,114700,1285839350,32350,32350,32350,32350,36
|
|
20241219,114600,1284674750,32350,32350,32350,32250,491
|
|
20241219,114500,1268827800,32350,32350,32350,32350,59
|
|
20241219,114400,1266919150,32350,32350,32350,32350,99
|
|
20241219,114300,1263716500,32350,32350,32350,32300,239
|
|
20241219,114200,1255993000,32350,32300,32350,32300,26
|
|
20241219,114100,1255152350,32300,32350,32350,32300,127
|
|
20241219,114000,1251047200,32350,32350,32400,32300,385
|
|
20241219,113900,1238584250,32350,32400,32400,32300,330
|
|
20241219,113800,1227918850,32400,32400,32400,32350,49
|
|
20241219,113700,1226332500,32400,32400,32400,32350,94
|
|
20241219,113600,1223287250,32400,32400,32400,32350,78
|
|
20241219,113500,1220762000,32400,32400,32450,32300,215
|
|
20241219,113400,1213806600,32450,32350,32450,32350,119
|
|
20241219,113300,1209951800,32400,32450,32450,32350,118
|
|
20241219,113200,1206129850,32450,32450,32450,32400,179
|
|
20241219,113100,1200323450,32400,32450,32450,32400,29
|
|
20241219,113000,1199382800,32450,32400,32450,32400,151
|
|
20241219,112900,1194485650,32400,32450,32450,32400,57
|
|
20241219,112800,1192637050,32450,32400,32450,32400,118
|
|
20241219,112700,1188813350,32400,32450,32450,32400,333
|
|
20241219,112600,1178021350,32450,32450,32450,32450,90
|
|
20241219,112500,1175100850,32400,32450,32450,32400,52
|
|
20241219,112400,1173415250,32450,32450,32450,32400,46
|
|
20241219,112300,1171923400,32450,32350,32500,32350,474
|
|
20241219,112200,1156578300,32300,32500,32500,32300,856
|
|
20241219,112100,1128877550,32500,32550,32550,32450,229
|
|
20241219,112000,1121438600,32550,32500,32550,32500,289
|
|
20241219,111900,1112039750,32500,32500,32550,32450,120
|
|
20241219,111800,1108139600,32500,32500,32500,32450,34
|
|
20241219,111700,1107035250,32500,32500,32550,32450,118
|
|
20241219,111600,1103201100,32500,32500,32500,32450,96
|
|
20241219,111500,1100081300,32500,32450,32500,32450,60
|
|
20241219,111400,1098131800,32500,32400,32500,32400,118
|
|
20241219,111300,1094299500,32450,32450,32450,32400,41
|
|
20241219,111200,1092969400,32450,32450,32450,32400,99
|
|
20241219,111100,1089757100,32450,32450,32450,32400,87
|
|
20241219,111000,1086934350,32450,32500,32500,32400,177
|
|
20241219,110900,1081188550,32500,32450,32500,32450,97
|
|
20241219,110800,1078037400,32500,32500,32500,32450,262
|
|
20241219,110700,1069527900,32450,32500,32500,32450,145
|
|
20241219,110600,1064817550,32500,32500,32500,32450,53
|
|
20241219,110500,1063095400,32500,32500,32550,32450,141
|
|
20241219,110400,1058511950,32500,32500,32500,32250,129
|
|
20241219,110300,1054327650,32500,32500,32500,32450,104
|
|
20241219,110200,1050948250,32500,32450,32500,32350,214
|
|
20241219,110100,1044005450,32500,32500,32500,32350,123
|
|
20241219,110000,1040017600,32500,32450,32550,32450,388
|
|
20241219,105900,1027404350,32450,32400,32450,32400,216
|
|
20241219,105800,1020402400,32400,32500,32500,32350,1056
|
|
20241219,105700,986170450,32500,32500,32500,32450,78
|
|
20241219,105600,983635650,32500,32500,32500,32450,145
|
|
20241219,105500,978928150,32500,32500,32500,32450,186
|
|
20241219,105400,972888050,32500,32450,32500,32450,177
|
|
20241219,105300,967139600,32500,32500,32500,32500,85
|
|
20241219,105200,964377100,32500,32450,32500,32450,230
|
|
20241219,105100,956904050,32500,32500,32500,32500,94
|
|
20241219,105000,953849050,32500,32500,32500,32500,74
|
|
20241219,104900,951444050,32500,32500,32500,32500,28
|
|
20241219,104800,950534050,32500,32450,32500,32450,115
|
|
20241219,104700,946798150,32450,32450,32500,32400,214
|
|
20241219,104600,939855050,32450,32450,32450,32400,183
|
|
20241219,104500,933921600,32450,32450,32450,32400,125
|
|
20241219,104400,929866750,32450,32400,32450,32400,85
|
|
20241219,104300,927111200,32400,32400,32400,32350,98
|
|
20241219,104200,923936400,32350,32400,32400,32350,48
|
|
20241219,104100,922383050,32350,32400,32450,32300,552
|
|
20241219,104000,904510200,32400,32400,32400,32250,1076
|
|
20241219,103900,869789200,32400,32300,32400,32300,489
|
|
20241219,103800,853990500,32300,32250,32300,32250,106
|
|
20241219,103700,850567600,32250,32200,32250,32200,150
|
|
20241219,103600,845730750,32200,32200,32200,32100,43
|
|
20241219,103500,844346250,32150,32150,32150,32100,158
|
|
20241219,103400,839268050,32150,32200,32200,32150,144
|
|
20241219,103300,834637750,32200,32200,32200,32150,51
|
|
20241219,103200,832995750,32200,32150,32200,32150,73
|
|
20241219,103100,830648100,32150,32150,32150,32150,59
|
|
20241219,103000,828751250,32150,32100,32150,32050,86
|
|
20241219,102900,825989500,32100,32100,32100,32050,94
|
|
20241219,102800,822974600,32100,32100,32100,32050,102
|
|
20241219,102700,819700600,32100,32100,32100,32050,65
|
|
20241219,102600,817614500,32100,32150,32150,32100,159
|
|
20241219,102500,812509750,32150,32150,32150,32100,164
|
|
20241219,102400,807239750,32150,32150,32200,32150,154
|
|
20241219,102300,802288550,32150,32150,32150,32100,68
|
|
20241219,102200,800102450,32150,32150,32150,32100,46
|
|
20241219,102100,798625750,32150,32100,32150,32100,384
|
|
20241219,102000,786298150,32100,32100,32100,32050,464
|
|
20241219,101900,771406500,32100,32100,32100,32050,201
|
|
20241219,101800,764959150,32050,32100,32100,32050,472
|
|
20241219,101700,749813300,32100,32100,32100,32050,185
|
|
20241219,101600,743881600,32100,32200,32200,32050,1064
|
|
20241219,101500,709712350,32200,32200,32200,32150,172
|
|
20241219,101400,704180550,32200,32150,32200,32150,125
|
|
20241219,101300,700159500,32200,32200,32200,32150,34
|
|
20241219,101200,699064950,32200,32200,32200,32200,47
|
|
20241219,101100,697551550,32150,32200,32200,32150,123
|
|
20241219,101000,693594150,32200,32200,32200,32150,75
|
|
20241219,100900,691180650,32200,32200,32200,32200,37
|
|
20241219,100800,689989250,32200,32150,32200,32150,14
|
|
20241219,100700,689538600,32200,32200,32200,32150,78
|
|
20241219,100600,687028750,32200,32200,32200,32200,62
|
|
20241219,100500,685032350,32200,32200,32200,32200,17
|
|
20241219,100400,684484950,32200,32200,32200,32200,41
|
|
20241219,100300,683164750,32200,32200,32200,32150,37
|
|
20241219,100200,681973600,32200,32200,32200,32200,26
|
|
20241219,100100,681136400,32200,32200,32200,32150,7
|
|
20241219,100000,680911050,32200,32200,32200,32150,364
|
|
20241219,095900,669190300,32200,32200,32200,32200,60
|
|
20241219,095800,667258300,32150,32200,32200,32150,190
|
|
20241219,095700,661143150,32200,32200,32200,32200,37
|
|
20241219,095600,659951750,32200,32200,32200,32200,47
|
|
20241219,095500,658438350,32200,32200,32200,32200,37
|
|
20241219,095400,657246950,32200,32200,32200,32200,54
|
|
20241219,095300,655508150,32200,32200,32200,32150,55
|
|
20241219,095200,653738300,32200,32200,32200,32150,169
|
|
20241219,095100,648302850,32200,32200,32200,32150,59
|
|
20241219,095000,646403950,32200,32200,32200,32150,84
|
|
20241219,094900,643701700,32200,32200,32200,32150,51
|
|
20241219,094800,642059700,32200,32200,32200,32150,85
|
|
20241219,094700,639324700,32200,32200,32200,32200,57
|
|
20241219,094600,637489300,32200,32200,32200,32200,46
|
|
20241219,094500,636008100,32200,32200,32200,32150,234
|
|
20241219,094400,628475050,32200,32150,32200,32100,94
|
|
20241219,094300,625451600,32150,32200,32200,32100,658
|
|
20241219,094200,604299550,32200,32200,32200,32200,57
|
|
20241219,094100,602464150,32200,32200,32200,32200,10
|
|
20241219,094000,602142150,32150,32150,32150,32100,572
|
|
20241219,093900,583752400,32150,32150,32150,32100,50
|
|
20241219,093800,582145550,32150,32150,32150,32150,34
|
|
20241219,093700,581052450,32150,32150,32150,32150,154
|
|
20241219,093600,576101350,32100,32150,32150,32100,1139
|
|
20241219,093500,539488850,32200,32150,32200,32150,67
|
|
20241219,093400,537332450,32200,32150,32200,32150,67
|
|
20241219,093300,535177000,32200,32150,32200,32150,115
|
|
20241219,093200,531477650,32200,32200,32200,32150,1405
|
|
20241219,093100,486238100,32200,32250,32250,32150,182
|
|
20241219,093000,480379250,32250,32250,32250,32200,165
|
|
20241219,092900,475063350,32250,32250,32250,32200,159
|
|
20241219,092800,469936700,32250,32250,32250,32150,283
|
|
20241219,092700,460813750,32250,32200,32250,32150,149
|
|
20241219,092600,456016300,32200,32150,32250,32150,284
|
|
20241219,092500,446864500,32150,32050,32150,32050,100
|
|
20241219,092400,443655150,32100,32100,32100,32050,73
|
|
20241219,092300,441314200,32000,32100,32100,32000,83
|
|
20241219,092200,438657050,32050,32000,32050,32000,70
|
|
20241219,092100,436414450,32050,32150,32150,32000,446
|
|
20241219,092000,422102350,32100,32100,32150,31950,674
|
|
20241219,091900,400503200,32150,32200,32250,32150,59
|
|
20241219,091800,398605300,32150,32200,32200,32150,167
|
|
20241219,091700,393230800,32200,32200,32250,32150,413
|
|
20241219,091600,379950400,32200,32150,32200,32150,211
|
|
20241219,091500,373166550,32150,32150,32150,32100,386
|
|
20241219,091400,360771100,32150,32200,32250,32100,450
|
|
20241219,091300,346282600,32200,32050,32200,32050,671
|
|
20241219,091200,324728550,32050,32050,32050,32050,215
|
|
20241219,091100,317837800,32050,31950,32050,31950,344
|
|
20241219,091000,306835500,31950,32050,32050,31900,936
|
|
20241219,090900,276969800,32050,32000,32050,31950,149
|
|
20241219,090800,272201900,32000,32000,32000,31850,1076
|
|
20241219,090700,237896000,32000,32050,32050,31950,333
|
|
20241219,090600,227243450,32050,32050,32050,31950,334
|
|
20241219,090500,216553600,32050,32050,32050,31900,1013
|
|
20241219,090400,184138350,32050,32050,32050,31900,231
|
|
20241219,090300,176752750,32050,32050,32050,31850,1542
|
|
20241219,090200,127492950,32050,31850,32050,31800,511
|
|
20241219,090100,111162300,31850,31900,31900,31750,1417
|
|
20241219,090000,66124600,31900,31800,32000,31800,2079
|