751 lines
40 KiB
CSV
751 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,212800,4736599000,31900,31900,31900,31900,29961
|
|
20241220,212700,4736599000,31900,31900,31900,31900,0
|
|
20241220,212600,4736599000,31900,31900,31900,31900,0
|
|
20241220,212500,4736599000,31900,31900,31900,31900,0
|
|
20241220,212400,4736599000,31900,31900,31900,31900,0
|
|
20241220,212300,4736599000,31900,31900,31900,31900,0
|
|
20241220,212200,4736599000,31900,31900,31900,31900,0
|
|
20241220,212100,4736599000,31900,31900,31900,31900,0
|
|
20241220,212000,4736599000,31900,31900,31900,31900,0
|
|
20241220,211900,4736599000,31900,31900,31900,31900,0
|
|
20241220,211800,4736599000,31900,31900,31900,31900,0
|
|
20241220,211700,4736599000,31900,31900,31900,31900,0
|
|
20241220,211600,4736599000,31900,31900,31900,31900,0
|
|
20241220,211500,4736599000,31900,31900,31900,31900,0
|
|
20241220,211400,4736599000,31900,31900,31900,31900,0
|
|
20241220,211300,4736599000,31900,31900,31900,31900,0
|
|
20241220,211200,4736599000,31900,31900,31900,31900,0
|
|
20241220,211100,4736599000,31900,31900,31900,31900,0
|
|
20241220,211000,4736599000,31900,31900,31900,31900,0
|
|
20241220,210900,4736599000,31900,31900,31900,31900,0
|
|
20241220,210800,4736599000,31900,31900,31900,31900,0
|
|
20241220,210700,4736599000,31900,31900,31900,31900,0
|
|
20241220,210600,4736599000,31900,31900,31900,31900,0
|
|
20241220,210500,4736599000,31900,31900,31900,31900,0
|
|
20241220,210400,4736599000,31900,31900,31900,31900,0
|
|
20241220,210300,4736599000,31900,31900,31900,31900,0
|
|
20241220,210200,4736599000,31900,31900,31900,31900,0
|
|
20241220,210100,4736599000,31900,31900,31900,31900,0
|
|
20241220,210000,4736599000,31900,31900,31900,31900,0
|
|
20241220,205900,4736599000,31900,31900,31900,31900,0
|
|
20241220,205800,4736599000,31900,31900,31900,31900,29961
|
|
20241220,205700,4736599000,31900,31900,31900,31900,0
|
|
20241220,205600,4736599000,31900,31900,31900,31900,0
|
|
20241220,205500,4736599000,31900,31900,31900,31900,0
|
|
20241220,205400,4736599000,31900,31900,31900,31900,0
|
|
20241220,205300,4736599000,31900,31900,31900,31900,0
|
|
20241220,205200,4736599000,31900,31900,31900,31900,0
|
|
20241220,205100,4736599000,31900,31900,31900,31900,0
|
|
20241220,205000,4736599000,31900,31900,31900,31900,0
|
|
20241220,204900,4736599000,31900,31900,31900,31900,0
|
|
20241220,204800,4736599000,31900,31900,31900,31900,0
|
|
20241220,204700,4736599000,31900,31900,31900,31900,0
|
|
20241220,204600,4736599000,31900,31900,31900,31900,0
|
|
20241220,204500,4736599000,31900,31900,31900,31900,0
|
|
20241220,204400,4736599000,31900,31900,31900,31900,0
|
|
20241220,204300,4736599000,31900,31900,31900,31900,0
|
|
20241220,204200,4736599000,31900,31900,31900,31900,0
|
|
20241220,204100,4736599000,31900,31900,31900,31900,0
|
|
20241220,204000,4736599000,31900,31900,31900,31900,0
|
|
20241220,203900,4736599000,31900,31900,31900,31900,0
|
|
20241220,203800,4736599000,31900,31900,31900,31900,0
|
|
20241220,203700,4736599000,31900,31900,31900,31900,0
|
|
20241220,203600,4736599000,31900,31900,31900,31900,0
|
|
20241220,203500,4736599000,31900,31900,31900,31900,0
|
|
20241220,203400,4736599000,31900,31900,31900,31900,0
|
|
20241220,203300,4736599000,31900,31900,31900,31900,0
|
|
20241220,203200,4736599000,31900,31900,31900,31900,0
|
|
20241220,203100,4736599000,31900,31900,31900,31900,0
|
|
20241220,203000,4736599000,31900,31900,31900,31900,0
|
|
20241220,202900,4736599000,31900,31900,31900,31900,0
|
|
20241220,202800,4736599000,31900,31900,31900,31900,29961
|
|
20241220,202700,4736599000,31900,31900,31900,31900,0
|
|
20241220,202600,4736599000,31900,31900,31900,31900,0
|
|
20241220,202500,4736599000,31900,31900,31900,31900,0
|
|
20241220,202400,4736599000,31900,31900,31900,31900,0
|
|
20241220,202300,4736599000,31900,31900,31900,31900,0
|
|
20241220,202200,4736599000,31900,31900,31900,31900,0
|
|
20241220,202100,4736599000,31900,31900,31900,31900,0
|
|
20241220,202000,4736599000,31900,31900,31900,31900,0
|
|
20241220,201900,4736599000,31900,31900,31900,31900,0
|
|
20241220,201800,4736599000,31900,31900,31900,31900,0
|
|
20241220,201700,4736599000,31900,31900,31900,31900,0
|
|
20241220,201600,4736599000,31900,31900,31900,31900,0
|
|
20241220,201500,4736599000,31900,31900,31900,31900,0
|
|
20241220,201400,4736599000,31900,31900,31900,31900,0
|
|
20241220,201300,4736599000,31900,31900,31900,31900,0
|
|
20241220,201200,4736599000,31900,31900,31900,31900,0
|
|
20241220,201100,4736599000,31900,31900,31900,31900,0
|
|
20241220,201000,4736599000,31900,31900,31900,31900,0
|
|
20241220,200900,4736599000,31900,31900,31900,31900,0
|
|
20241220,200800,4736599000,31900,31900,31900,31900,0
|
|
20241220,200700,4736599000,31900,31900,31900,31900,0
|
|
20241220,200600,4736599000,31900,31900,31900,31900,0
|
|
20241220,200500,4736599000,31900,31900,31900,31900,0
|
|
20241220,200400,4736599000,31900,31900,31900,31900,0
|
|
20241220,200300,4736599000,31900,31900,31900,31900,0
|
|
20241220,200200,4736599000,31900,31900,31900,31900,0
|
|
20241220,200100,4736599000,31900,31900,31900,31900,0
|
|
20241220,200000,4736599000,31900,31900,31900,31900,0
|
|
20241220,195900,4736599000,31900,31900,31900,31900,0
|
|
20241220,195800,4736599000,31900,31900,31900,31900,29961
|
|
20241220,195700,4736599000,31900,31900,31900,31900,0
|
|
20241220,195600,4736599000,31900,31900,31900,31900,0
|
|
20241220,195500,4736599000,31900,31900,31900,31900,0
|
|
20241220,195400,4736599000,31900,31900,31900,31900,0
|
|
20241220,195300,4736599000,31900,31900,31900,31900,0
|
|
20241220,195200,4736599000,31900,31900,31900,31900,0
|
|
20241220,195100,4736599000,31900,31900,31900,31900,0
|
|
20241220,195000,4736599000,31900,31900,31900,31900,0
|
|
20241220,194900,4736599000,31900,31900,31900,31900,0
|
|
20241220,194800,4736599000,31900,31900,31900,31900,0
|
|
20241220,194700,4736599000,31900,31900,31900,31900,0
|
|
20241220,194600,4736599000,31900,31900,31900,31900,0
|
|
20241220,194500,4736599000,31900,31900,31900,31900,0
|
|
20241220,194400,4736599000,31900,31900,31900,31900,0
|
|
20241220,194300,4736599000,31900,31900,31900,31900,0
|
|
20241220,194200,4736599000,31900,31900,31900,31900,0
|
|
20241220,194100,4736599000,31900,31900,31900,31900,0
|
|
20241220,194000,4736599000,31900,31900,31900,31900,0
|
|
20241220,193900,4736599000,31900,31900,31900,31900,0
|
|
20241220,193800,4736599000,31900,31900,31900,31900,0
|
|
20241220,193700,4736599000,31900,31900,31900,31900,0
|
|
20241220,193600,4736599000,31900,31900,31900,31900,0
|
|
20241220,193500,4736599000,31900,31900,31900,31900,0
|
|
20241220,193400,4736599000,31900,31900,31900,31900,0
|
|
20241220,193300,4736599000,31900,31900,31900,31900,0
|
|
20241220,193200,4736599000,31900,31900,31900,31900,0
|
|
20241220,193100,4736599000,31900,31900,31900,31900,0
|
|
20241220,193000,4736599000,31900,31900,31900,31900,0
|
|
20241220,192900,4736599000,31900,31900,31900,31900,0
|
|
20241220,192800,4736599000,31900,31900,31900,31900,29961
|
|
20241220,192700,4736599000,31900,31900,31900,31900,0
|
|
20241220,192600,4736599000,31900,31900,31900,31900,0
|
|
20241220,192500,4736599000,31900,31900,31900,31900,0
|
|
20241220,192400,4736599000,31900,31900,31900,31900,0
|
|
20241220,192300,4736599000,31900,31900,31900,31900,0
|
|
20241220,192200,4736599000,31900,31900,31900,31900,0
|
|
20241220,192100,4736599000,31900,31900,31900,31900,0
|
|
20241220,192000,4736599000,31900,31900,31900,31900,0
|
|
20241220,191900,4736599000,31900,31900,31900,31900,0
|
|
20241220,191800,4736599000,31900,31900,31900,31900,0
|
|
20241220,191700,4736599000,31900,31900,31900,31900,0
|
|
20241220,191600,4736599000,31900,31900,31900,31900,0
|
|
20241220,191500,4736599000,31900,31900,31900,31900,0
|
|
20241220,191400,4736599000,31900,31900,31900,31900,0
|
|
20241220,191300,4736599000,31900,31900,31900,31900,0
|
|
20241220,191200,4736599000,31900,31900,31900,31900,0
|
|
20241220,191100,4736599000,31900,31900,31900,31900,0
|
|
20241220,191000,4736599000,31900,31900,31900,31900,0
|
|
20241220,190900,4736599000,31900,31900,31900,31900,0
|
|
20241220,190800,4736599000,31900,31900,31900,31900,0
|
|
20241220,190700,4736599000,31900,31900,31900,31900,0
|
|
20241220,190600,4736599000,31900,31900,31900,31900,0
|
|
20241220,190500,4736599000,31900,31900,31900,31900,0
|
|
20241220,190400,4736599000,31900,31900,31900,31900,0
|
|
20241220,190300,4736599000,31900,31900,31900,31900,0
|
|
20241220,190200,4736599000,31900,31900,31900,31900,0
|
|
20241220,190100,4736599000,31900,31900,31900,31900,0
|
|
20241220,190000,4736599000,31900,31900,31900,31900,0
|
|
20241220,185900,4736599000,31900,31900,31900,31900,0
|
|
20241220,185800,4736599000,31900,31900,31900,31900,29961
|
|
20241220,185700,4736599000,31900,31900,31900,31900,0
|
|
20241220,185600,4736599000,31900,31900,31900,31900,0
|
|
20241220,185500,4736599000,31900,31900,31900,31900,0
|
|
20241220,185400,4736599000,31900,31900,31900,31900,0
|
|
20241220,185300,4736599000,31900,31900,31900,31900,0
|
|
20241220,185200,4736599000,31900,31900,31900,31900,0
|
|
20241220,185100,4736599000,31900,31900,31900,31900,0
|
|
20241220,185000,4736599000,31900,31900,31900,31900,0
|
|
20241220,184900,4736599000,31900,31900,31900,31900,0
|
|
20241220,184800,4736599000,31900,31900,31900,31900,0
|
|
20241220,184700,4736599000,31900,31900,31900,31900,0
|
|
20241220,184600,4736599000,31900,31900,31900,31900,0
|
|
20241220,184500,4736599000,31900,31900,31900,31900,0
|
|
20241220,184400,4736599000,31900,31900,31900,31900,0
|
|
20241220,184300,4736599000,31900,31900,31900,31900,0
|
|
20241220,184200,4736599000,31900,31900,31900,31900,0
|
|
20241220,184100,4736599000,31900,31900,31900,31900,0
|
|
20241220,184000,4736599000,31900,31900,31900,31900,0
|
|
20241220,183900,4736599000,31900,31900,31900,31900,0
|
|
20241220,183800,4736599000,31900,31900,31900,31900,0
|
|
20241220,183700,4736599000,31900,31900,31900,31900,0
|
|
20241220,183600,4736599000,31900,31900,31900,31900,0
|
|
20241220,183500,4736599000,31900,31900,31900,31900,0
|
|
20241220,183400,4736599000,31900,31900,31900,31900,0
|
|
20241220,183300,4736599000,31900,31900,31900,31900,0
|
|
20241220,183200,4736599000,31900,31900,31900,31900,0
|
|
20241220,183100,4736599000,31900,31900,31900,31900,0
|
|
20241220,183000,4736599000,31900,31900,31900,31900,0
|
|
20241220,182900,4736599000,31900,31900,31900,31900,0
|
|
20241220,182800,4736599000,31900,31900,31900,31900,29961
|
|
20241220,182700,4736599000,31900,31900,31900,31900,0
|
|
20241220,182600,4736599000,31900,31900,31900,31900,0
|
|
20241220,182500,4736599000,31900,31900,31900,31900,0
|
|
20241220,182400,4736599000,31900,31900,31900,31900,0
|
|
20241220,182300,4736599000,31900,31900,31900,31900,0
|
|
20241220,182200,4736599000,31900,31900,31900,31900,0
|
|
20241220,182100,4736599000,31900,31900,31900,31900,0
|
|
20241220,182000,4736599000,31900,31900,31900,31900,0
|
|
20241220,181900,4736599000,31900,31900,31900,31900,0
|
|
20241220,181800,4736599000,31900,31900,31900,31900,0
|
|
20241220,181700,4736599000,31900,31900,31900,31900,0
|
|
20241220,181600,4736599000,31900,31900,31900,31900,0
|
|
20241220,181500,4736599000,31900,31900,31900,31900,0
|
|
20241220,181400,4736599000,31900,31900,31900,31900,0
|
|
20241220,181300,4736599000,31900,31900,31900,31900,0
|
|
20241220,181200,4736599000,31900,31900,31900,31900,0
|
|
20241220,181100,4736599000,31900,31900,31900,31900,0
|
|
20241220,181000,4736599000,31900,31900,31900,31900,0
|
|
20241220,180900,4736599000,31900,31900,31900,31900,0
|
|
20241220,180800,4736599000,31900,31900,31900,31900,0
|
|
20241220,180700,4736599000,31900,31900,31900,31900,0
|
|
20241220,180600,4736599000,31900,31900,31900,31900,0
|
|
20241220,180500,4736599000,31900,31900,31900,31900,0
|
|
20241220,180400,4736599000,31900,31900,31900,31900,0
|
|
20241220,180300,4736599000,31900,31900,31900,31900,0
|
|
20241220,180200,4736599000,31900,31900,31900,31900,0
|
|
20241220,180100,4736599000,31900,31900,31900,31900,0
|
|
20241220,180000,4736599000,31900,31900,31900,31900,0
|
|
20241220,175900,4736599000,31900,31900,31900,31900,0
|
|
20241220,175800,4736599000,31900,31900,31900,31900,29961
|
|
20241220,175700,4736599000,31900,31900,31900,31900,0
|
|
20241220,175600,4736599000,31900,31900,31900,31900,0
|
|
20241220,175500,4736599000,31900,31900,31900,31900,0
|
|
20241220,175400,4736599000,31900,31900,31900,31900,0
|
|
20241220,175300,4736599000,31900,31900,31900,31900,0
|
|
20241220,175200,4736599000,31900,31900,31900,31900,0
|
|
20241220,175100,4736599000,31900,31900,31900,31900,0
|
|
20241220,175000,4736599000,31900,31900,31900,31900,0
|
|
20241220,174900,4736599000,31900,31900,31900,31900,0
|
|
20241220,174800,4736599000,31900,31900,31900,31900,0
|
|
20241220,174700,4736599000,31900,31900,31900,31900,0
|
|
20241220,174600,4736599000,31900,31900,31900,31900,0
|
|
20241220,174500,4736599000,31900,31900,31900,31900,0
|
|
20241220,174400,4736599000,31900,31900,31900,31900,0
|
|
20241220,174300,4736599000,31900,31900,31900,31900,0
|
|
20241220,174200,4736599000,31900,31900,31900,31900,0
|
|
20241220,174100,4736599000,31900,31900,31900,31900,0
|
|
20241220,174000,4736599000,31900,31900,31900,31900,0
|
|
20241220,173900,4736599000,31900,31900,31900,31900,0
|
|
20241220,173800,4736599000,31900,31900,31900,31900,0
|
|
20241220,173700,4736599000,31900,31900,31900,31900,0
|
|
20241220,173600,4736599000,31900,31900,31900,31900,0
|
|
20241220,173500,4736599000,31900,31900,31900,31900,0
|
|
20241220,173400,4736599000,31900,31900,31900,31900,0
|
|
20241220,173300,4736599000,31900,31900,31900,31900,0
|
|
20241220,173200,4736599000,31900,31900,31900,31900,0
|
|
20241220,173100,4736599000,31900,31900,31900,31900,0
|
|
20241220,173000,4736599000,31900,31900,31900,31900,0
|
|
20241220,172900,4736599000,31900,31900,31900,31900,0
|
|
20241220,172800,4736599000,31900,31900,31900,31900,29961
|
|
20241220,172700,4736599000,31900,31900,31900,31900,0
|
|
20241220,172600,4736599000,31900,31900,31900,31900,0
|
|
20241220,172500,4736599000,31900,31900,31900,31900,0
|
|
20241220,172400,4736599000,31900,31900,31900,31900,0
|
|
20241220,172300,4736599000,31900,31900,31900,31900,0
|
|
20241220,172200,4736599000,31900,31900,31900,31900,0
|
|
20241220,172100,4736599000,31900,31900,31900,31900,0
|
|
20241220,172000,4736599000,31900,31900,31900,31900,0
|
|
20241220,171900,4736599000,31900,31900,31900,31900,0
|
|
20241220,171800,4736599000,31900,31900,31900,31900,0
|
|
20241220,171700,4736599000,31900,31900,31900,31900,0
|
|
20241220,171600,4736599000,31900,31900,31900,31900,0
|
|
20241220,171500,4736599000,31900,31900,31900,31900,0
|
|
20241220,171400,4736599000,31900,31900,31900,31900,0
|
|
20241220,171300,4736599000,31900,31900,31900,31900,0
|
|
20241220,171200,4736599000,31900,31900,31900,31900,0
|
|
20241220,171100,4736599000,31900,31900,31900,31900,0
|
|
20241220,171000,4736599000,31900,31900,31900,31900,0
|
|
20241220,170900,4736599000,31900,31900,31900,31900,0
|
|
20241220,170800,4736599000,31900,31900,31900,31900,0
|
|
20241220,170700,4736599000,31900,31900,31900,31900,0
|
|
20241220,170600,4736599000,31900,31900,31900,31900,0
|
|
20241220,170500,4736599000,31900,31900,31900,31900,0
|
|
20241220,170400,4736599000,31900,31900,31900,31900,0
|
|
20241220,170300,4736599000,31900,31900,31900,31900,0
|
|
20241220,170200,4736599000,31900,31900,31900,31900,0
|
|
20241220,170100,4736599000,31900,31900,31900,31900,0
|
|
20241220,170000,4736599000,31900,31900,31900,31900,0
|
|
20241220,165900,4736599000,31900,31900,31900,31900,0
|
|
20241220,165800,4736599000,31900,31900,31900,31900,29961
|
|
20241220,165700,4736599000,31900,31900,31900,31900,0
|
|
20241220,165600,4736599000,31900,31900,31900,31900,0
|
|
20241220,165500,4736599000,31900,31900,31900,31900,0
|
|
20241220,165400,4736599000,31900,31900,31900,31900,0
|
|
20241220,165300,4736599000,31900,31900,31900,31900,0
|
|
20241220,165200,4736599000,31900,31900,31900,31900,0
|
|
20241220,165100,4736599000,31900,31900,31900,31900,0
|
|
20241220,165000,4736599000,31900,31900,31900,31900,0
|
|
20241220,164900,4736599000,31900,31900,31900,31900,0
|
|
20241220,164800,4736599000,31900,31900,31900,31900,0
|
|
20241220,164700,4736599000,31900,31900,31900,31900,0
|
|
20241220,164600,4736599000,31900,31900,31900,31900,0
|
|
20241220,164500,4736599000,31900,31900,31900,31900,0
|
|
20241220,164400,4736599000,31900,31900,31900,31900,0
|
|
20241220,164300,4736599000,31900,31900,31900,31900,0
|
|
20241220,164200,4736599000,31900,31900,31900,31900,0
|
|
20241220,164100,4736599000,31900,31900,31900,31900,0
|
|
20241220,164000,4736599000,31900,31900,31900,31900,0
|
|
20241220,163900,4736599000,31900,31900,31900,31900,0
|
|
20241220,163800,4736599000,31900,31900,31900,31900,0
|
|
20241220,163700,4736599000,31900,31900,31900,31900,0
|
|
20241220,163600,4736599000,31900,31900,31900,31900,0
|
|
20241220,163500,4736599000,31900,31900,31900,31900,0
|
|
20241220,163400,4736599000,31900,31900,31900,31900,0
|
|
20241220,163300,4736599000,31900,31900,31900,31900,0
|
|
20241220,163200,4736599000,31900,31900,31900,31900,0
|
|
20241220,163100,4736599000,31900,31900,31900,31900,0
|
|
20241220,163000,4736599000,31900,31900,31900,31900,0
|
|
20241220,162900,4736599000,31900,31900,31900,31900,0
|
|
20241220,162800,4736599000,31900,31900,31900,31900,29961
|
|
20241220,162700,4736599000,31900,31900,31900,31900,0
|
|
20241220,162600,4736599000,31900,31900,31900,31900,0
|
|
20241220,162500,4736599000,31900,31900,31900,31900,0
|
|
20241220,162400,4736599000,31900,31900,31900,31900,0
|
|
20241220,162300,4736599000,31900,31900,31900,31900,0
|
|
20241220,162200,4736599000,31900,31900,31900,31900,0
|
|
20241220,162100,4736599000,31900,31900,31900,31900,0
|
|
20241220,162000,4736599000,31900,31900,31900,31900,0
|
|
20241220,161900,4736599000,31900,31900,31900,31900,0
|
|
20241220,161800,4736599000,31900,31900,31900,31900,0
|
|
20241220,161700,4736599000,31900,31900,31900,31900,0
|
|
20241220,161600,4736599000,31900,31900,31900,31900,0
|
|
20241220,161500,4736599000,31900,31900,31900,31900,0
|
|
20241220,161400,4736599000,31900,31900,31900,31900,0
|
|
20241220,161300,4736599000,31900,31900,31900,31900,0
|
|
20241220,161200,4736599000,31900,31900,31900,31900,0
|
|
20241220,161100,4736599000,31900,31900,31900,31900,0
|
|
20241220,161000,4736599000,31900,31900,31900,31900,0
|
|
20241220,160900,4736599000,31900,31900,31900,31900,0
|
|
20241220,160800,4736599000,31900,31900,31900,31900,0
|
|
20241220,160700,4736599000,31900,31900,31900,31900,0
|
|
20241220,160600,4736599000,31900,31900,31900,31900,0
|
|
20241220,160500,4736599000,31900,31900,31900,31900,0
|
|
20241220,160400,4736599000,31900,31900,31900,31900,0
|
|
20241220,160300,4736599000,31900,31900,31900,31900,0
|
|
20241220,160200,4736599000,31900,31900,31900,31900,0
|
|
20241220,160100,4736599000,31900,31900,31900,31900,0
|
|
20241220,160000,4736599000,31900,31900,31900,31900,0
|
|
20241220,155900,4736599000,31900,31900,31900,31900,0
|
|
20241220,155800,4736599000,31900,31900,31900,31900,29961
|
|
20241220,155700,4736599000,31900,31900,31900,31900,0
|
|
20241220,155600,4736599000,31900,31900,31900,31900,0
|
|
20241220,155500,4736599000,31900,31900,31900,31900,0
|
|
20241220,155400,4736599000,31900,31900,31900,31900,0
|
|
20241220,155300,4736599000,31900,31900,31900,31900,0
|
|
20241220,155200,4736599000,31900,31900,31900,31900,0
|
|
20241220,155100,4736599000,31900,31900,31900,31900,0
|
|
20241220,155000,4736599000,31900,31900,31900,31900,0
|
|
20241220,154900,4736599000,31900,31900,31900,31900,0
|
|
20241220,154800,4736599000,31900,31900,31900,31900,0
|
|
20241220,154700,4736599000,31900,31900,31900,31900,0
|
|
20241220,154600,4736599000,31900,31900,31900,31900,0
|
|
20241220,154500,4736599000,31900,31900,31900,31900,0
|
|
20241220,154400,4736599000,31900,31900,31900,31900,0
|
|
20241220,154300,4736599000,31900,31900,31900,31900,0
|
|
20241220,154200,4736599000,31900,31900,31900,31900,0
|
|
20241220,154100,4736599000,31900,31900,31900,31900,0
|
|
20241220,154000,4736599000,31900,31900,31900,31900,0
|
|
20241220,153900,4736599000,31900,31900,31900,31900,0
|
|
20241220,153800,4736599000,31900,31900,31900,31900,0
|
|
20241220,153700,4736599000,31900,31900,31900,31900,0
|
|
20241220,153600,4736599000,31900,31900,31900,31900,0
|
|
20241220,153500,4736599000,31900,31900,31900,31900,0
|
|
20241220,153400,4736599000,31900,31900,31900,31900,0
|
|
20241220,153300,4736599000,31900,31900,31900,31900,0
|
|
20241220,153200,4736599000,31900,31900,31900,31900,0
|
|
20241220,153100,4736599000,31900,31900,31900,31900,0
|
|
20241220,153000,4736599000,31900,31900,31900,31900,29961
|
|
20241220,152900,3780843100,32200,32200,32200,32200,0
|
|
20241220,152800,3780843100,32200,32200,32200,32200,0
|
|
20241220,152700,3780843100,32200,32200,32200,32200,0
|
|
20241220,152600,3780843100,32200,32200,32200,32200,0
|
|
20241220,152500,3780843100,32200,32200,32200,32200,0
|
|
20241220,152400,3780843100,32200,32200,32200,32200,0
|
|
20241220,152300,3780843100,32200,32200,32200,32200,0
|
|
20241220,152200,3780843100,32200,32200,32200,32200,0
|
|
20241220,152100,3780843100,32200,32200,32200,32200,0
|
|
20241220,152000,3780843100,32200,32200,32200,32200,0
|
|
20241220,151900,3780843100,32200,32100,32200,32000,972
|
|
20241220,151800,3749631150,32100,32050,32100,32050,257
|
|
20241220,151700,3741390750,32150,32150,32150,32050,208
|
|
20241220,151600,3734713300,32100,32100,32150,32050,444
|
|
20241220,151500,3720456850,32050,32050,32100,32050,233
|
|
20241220,151400,3712987550,32050,32100,32100,32050,341
|
|
20241220,151300,3702057050,32100,32100,32100,32050,205
|
|
20241220,151200,3695481450,32100,32050,32100,32050,27
|
|
20241220,151100,3694614850,32100,32100,32100,32050,146
|
|
20241220,151000,3689928300,32100,32050,32150,32050,126
|
|
20241220,150900,3685882850,32100,32100,32100,32050,144
|
|
20241220,150800,3681260600,32100,32100,32100,32100,117
|
|
20241220,150700,3677504900,32100,32050,32100,32050,39
|
|
20241220,150600,3676254000,32100,32100,32100,32050,116
|
|
20241220,150500,3672531400,32100,32200,32200,32100,374
|
|
20241220,150400,3660490950,32200,32150,32200,32100,113
|
|
20241220,150300,3656857600,32150,32100,32150,32050,100
|
|
20241220,150200,3653647900,32150,32050,32150,32050,171
|
|
20241220,150100,3648159850,32100,32050,32100,32050,290
|
|
20241220,150000,3638860550,32100,32050,32200,32050,353
|
|
20241220,145900,3627518600,32100,32100,32100,32050,133
|
|
20241220,145800,3623250800,32100,32100,32150,32050,72
|
|
20241220,145700,3620938850,32150,32150,32150,32100,236
|
|
20241220,145600,3613352750,32150,32150,32150,32150,45
|
|
20241220,145500,3611906000,32150,32100,32150,32100,98
|
|
20241220,145400,3608759100,32100,32150,32150,32100,42
|
|
20241220,145300,3607410700,32150,32150,32150,32100,189
|
|
20241220,145200,3601334450,32150,32150,32150,32100,32
|
|
20241220,145100,3600306850,32150,32150,32150,32100,56
|
|
20241220,145000,3598506800,32150,32100,32150,32100,144
|
|
20241220,144900,3593884050,32100,32200,32200,32050,64
|
|
20241220,144800,3591828400,32200,32100,32200,32100,267
|
|
20241220,144700,3583246800,32100,32100,32100,32050,35
|
|
20241220,144600,3582123350,32100,32100,32100,32050,128
|
|
20241220,144500,3578014600,32100,32100,32100,32050,54
|
|
20241220,144400,3576281400,32100,32200,32200,32100,44
|
|
20241220,144300,3574868200,32200,32100,32200,32050,376
|
|
20241220,144200,3562785300,32100,32200,32200,32100,63
|
|
20241220,144100,3560762050,32150,32100,32150,32100,90
|
|
20241220,144000,3557868600,32150,32100,32200,32100,574
|
|
20241220,143900,3539409450,32100,32100,32100,32050,119
|
|
20241220,143800,3535589600,32100,32050,32100,32050,50
|
|
20241220,143700,3533985100,32100,32100,32100,32050,466
|
|
20241220,143600,3519047550,32100,32150,32150,32100,381
|
|
20241220,143500,3506815800,32150,32100,32150,32100,98
|
|
20241220,143400,3503669100,32100,32150,32150,32100,123
|
|
20241220,143300,3499714750,32150,32150,32150,32100,22
|
|
20241220,143200,3499007500,32150,32150,32150,32100,197
|
|
20241220,143100,3492674300,32150,32150,32150,32150,47
|
|
20241220,143000,3491163250,32200,32200,32200,32150,181
|
|
20241220,142900,3485335300,32200,32200,32200,32150,77
|
|
20241220,142800,3482857200,32200,32200,32200,32150,35
|
|
20241220,142700,3481730300,32250,32250,32250,32150,170
|
|
20241220,142600,3476254850,32250,32300,32300,32100,968
|
|
20241220,142500,3445175950,32300,32300,32300,32150,1387
|
|
20241220,142400,3400567050,32350,32300,32350,32300,38
|
|
20241220,142300,3399339100,32300,32300,32350,32250,259
|
|
20241220,142200,3390973000,32300,32300,32300,32250,9
|
|
20241220,142100,3390682350,32300,32350,32350,32250,27
|
|
20241220,142000,3389811100,32200,32250,32350,32200,612
|
|
20241220,141900,3370056000,32250,32250,32250,32200,100
|
|
20241220,141800,3366831550,32250,32250,32250,32250,53
|
|
20241220,141700,3365122300,32200,32250,32250,32200,90
|
|
20241220,141600,3362221550,32250,32200,32300,32200,240
|
|
20241220,141500,3354475500,32300,32300,32300,32250,52
|
|
20241220,141400,3352796400,32300,32250,32300,32200,66
|
|
20241220,141300,3350666550,32250,32250,32250,32200,216
|
|
20241220,141200,3343700600,32250,32250,32250,32200,100
|
|
20241220,141100,3340477550,32250,32300,32300,32250,131
|
|
20241220,141000,3336252300,32300,32300,32300,32250,37
|
|
20241220,140900,3335057250,32200,32250,32300,32200,182
|
|
20241220,140800,3329186500,32250,32250,32250,32200,59
|
|
20241220,140700,3327283800,32250,32250,32300,32250,215
|
|
20241220,140600,3320349850,32250,32250,32250,32200,69
|
|
20241220,140500,3318125200,32250,32300,32300,32250,100
|
|
20241220,140400,3314900000,32300,32300,32300,32150,1045
|
|
20241220,140300,3281295350,32300,32300,32300,32250,18
|
|
20241220,140200,3280714000,32300,32350,32350,32250,164
|
|
20241220,140100,3275416750,32350,32250,32350,32200,317
|
|
20241220,140000,3265180050,32250,32300,32300,32200,158
|
|
20241220,135900,3260081600,32300,32350,32350,32250,224
|
|
20241220,135800,3252840600,32300,32350,32350,32300,207
|
|
20241220,135700,3246146700,32300,32300,32350,32250,354
|
|
20241220,135600,3234713200,32300,32300,32300,32250,47
|
|
20241220,135500,3233195200,32300,32300,32300,32200,320
|
|
20241220,135400,3222872350,32250,32250,32300,32250,85
|
|
20241220,135300,3220129600,32250,32250,32300,32200,227
|
|
20241220,135200,3212806850,32250,32150,32300,32150,622
|
|
20241220,135100,3192800450,32150,32250,32250,32100,685
|
|
20241220,135000,3170749800,32200,32250,32250,32200,65
|
|
20241220,134900,3168654600,32250,32200,32250,32200,116
|
|
20241220,134800,3164916850,32250,32250,32250,32200,117
|
|
20241220,134700,3161143650,32250,32300,32300,32200,13
|
|
20241220,134600,3160724150,32300,32250,32300,32150,380
|
|
20241220,134500,3148474450,32250,32200,32250,32150,123
|
|
20241220,134400,3144513600,32200,32200,32200,32150,211
|
|
20241220,134300,3137719550,32200,32200,32200,32150,87
|
|
20241220,134200,3134918850,32150,32200,32200,32100,50
|
|
20241220,134100,3133311200,32150,32250,32250,32100,1030
|
|
20241220,134000,3100171900,32250,32250,32350,32250,510
|
|
20241220,133900,3083696350,32250,32250,32250,32250,149
|
|
20241220,133800,3078891100,32250,32250,32250,32200,88
|
|
20241220,133700,3076053250,32250,32250,32250,32200,23
|
|
20241220,133600,3075311550,32250,32200,32250,32150,94
|
|
20241220,133500,3072285900,32200,32300,32300,32100,527
|
|
20241220,133400,3055336950,32300,32250,32300,32200,340
|
|
20241220,133300,3044377000,32250,32250,32250,32250,130
|
|
20241220,133200,3040184500,32250,32200,32250,32150,157
|
|
20241220,133100,3035125550,32200,32200,32200,32150,115
|
|
20241220,133000,3031422650,32200,32150,32200,32150,257
|
|
20241220,132900,3023148300,32200,32200,32200,32150,31
|
|
20241220,132800,3022150150,32200,32150,32200,32100,282
|
|
20241220,132700,3013084300,32050,32250,32300,32000,1725
|
|
20241220,132600,2957788850,32250,32250,32250,32200,124
|
|
20241220,132500,2953792900,32200,32200,32250,32150,182
|
|
20241220,132400,2947929400,32200,32250,32250,32150,20
|
|
20241220,132300,2947285350,32250,32100,32250,32100,86
|
|
20241220,132200,2944517100,32150,32200,32200,32100,84
|
|
20241220,132100,2941816250,32200,32300,32300,32150,13
|
|
20241220,132000,2941397600,32050,32100,32300,32050,752
|
|
20241220,131900,2917195150,32150,32100,32150,32100,174
|
|
20241220,131800,2911601200,32150,32300,32300,32150,499
|
|
20241220,131700,2895554000,32200,32300,32300,32200,137
|
|
20241220,131600,2891132700,32300,32300,32300,32250,204
|
|
20241220,131500,2884543900,32300,32250,32300,32250,370
|
|
20241220,131400,2872605200,32250,32150,32250,32150,197
|
|
20241220,131300,2866261100,32200,32150,32200,32150,57
|
|
20241220,131200,2864425850,32200,32200,32200,32200,86
|
|
20241220,131100,2861656650,32200,32200,32200,32150,175
|
|
20241220,131000,2856021700,32200,32250,32250,32150,95
|
|
20241220,130900,2852961850,32250,32250,32300,32150,1175
|
|
20241220,130800,2815078150,32300,32250,32300,32250,39
|
|
20241220,130700,2813818550,32300,32300,32300,32200,65
|
|
20241220,130600,2811719150,32300,32200,32300,32200,234
|
|
20241220,130500,2804175850,32300,32350,32350,32200,755
|
|
20241220,130400,2779786050,32350,32350,32350,32300,16
|
|
20241220,130300,2779268500,32350,32300,32350,32300,241
|
|
20241220,130200,2771482550,32250,32100,32250,32100,428
|
|
20241220,130100,2757697050,32200,32150,32200,32100,319
|
|
20241220,130000,2747438700,32150,32300,32300,32100,3008
|
|
20241220,125900,2650661600,32300,32150,32300,32150,196
|
|
20241220,125800,2644346800,32200,32200,32200,32100,46
|
|
20241220,125700,2642865700,32200,32150,32200,32150,152
|
|
20241220,125600,2637973550,32200,32150,32300,32100,1147
|
|
20241220,125500,2601018650,32150,32200,32200,32100,300
|
|
20241220,125400,2591378250,32150,32200,32200,32150,50
|
|
20241220,125300,2589769350,32200,32250,32250,32150,307
|
|
20241220,125200,2579884750,32250,32250,32250,32250,55
|
|
20241220,125100,2578111000,32200,32200,32250,32150,55
|
|
20241220,125000,2576339700,32200,32200,32200,32150,68
|
|
20241220,124900,2574150200,32200,32200,32250,32150,114
|
|
20241220,124800,2570479050,32200,32200,32200,32150,45
|
|
20241220,124700,2569030900,32200,32150,32200,32150,42
|
|
20241220,124600,2567678550,32200,32150,32200,32150,181
|
|
20241220,124500,2561850550,32200,32250,32250,32150,66
|
|
20241220,124400,2559725300,32250,32250,32250,32150,281
|
|
20241220,124300,2550677250,32200,32200,32250,32200,9
|
|
20241220,124200,2550387100,32200,32200,32200,32150,220
|
|
20241220,124100,2543303250,32200,32200,32300,32200,539
|
|
20241220,124000,2525917650,32250,32250,32250,32200,56
|
|
20241220,123900,2524112300,32250,32200,32250,32200,296
|
|
20241220,123800,2514578250,32250,32250,32250,32200,13
|
|
20241220,123700,2514159050,32250,32250,32250,32200,219
|
|
20241220,123600,2507096350,32250,32250,32250,32200,19
|
|
20241220,123500,2506484050,32250,32250,32250,32150,240
|
|
20241220,123400,2498749950,32250,32250,32250,32200,99
|
|
20241220,123300,2495559150,32250,32250,32250,32200,33
|
|
20241220,123200,2494495000,32200,32250,32250,32150,41
|
|
20241220,123100,2493172900,32250,32300,32300,32250,10
|
|
20241220,123000,2492850300,32300,32200,32300,32150,260
|
|
20241220,122900,2484466850,32300,32300,32300,32200,93
|
|
20241220,122800,2481465600,32300,32250,32300,32200,176
|
|
20241220,122700,2475789250,32250,32250,32250,32150,54
|
|
20241220,122600,2474049150,32250,32150,32250,32150,167
|
|
20241220,122500,2468671100,32250,32250,32250,32250,32
|
|
20241220,122400,2467639100,32200,32250,32250,32200,78
|
|
20241220,122300,2465125950,32250,32200,32250,32200,186
|
|
20241220,122200,2459127550,32250,32250,32300,32200,49
|
|
20241220,122100,2457545800,32250,32250,32350,32200,487
|
|
20241220,122000,2441817500,32250,32300,32300,32250,37
|
|
20241220,121900,2440624050,32200,32300,32300,32200,214
|
|
20241220,121800,2433714850,32300,32300,32300,32250,34
|
|
20241220,121700,2432617850,32300,32300,32300,32250,71
|
|
20241220,121600,2430325150,32300,32350,32350,32300,133
|
|
20241220,121500,2426027500,32350,32300,32350,32200,107
|
|
20241220,121400,2422575600,32300,32250,32300,32250,166
|
|
20241220,121300,2417220700,32250,32250,32250,32200,53
|
|
20241220,121200,2415511500,32250,32200,32250,32200,104
|
|
20241220,121100,2412157750,32250,32200,32300,32200,59
|
|
20241220,121000,2410253250,32300,32250,32300,32200,42
|
|
20241220,120900,2408897200,32250,32250,32250,32200,154
|
|
20241220,120800,2403930750,32250,32300,32300,32150,32
|
|
20241220,120700,2402897600,32300,32250,32300,32150,1443
|
|
20241220,120600,2356456150,32300,32300,32300,32250,41
|
|
20241220,120500,2355131900,32300,32250,32350,32250,276
|
|
20241220,120400,2346221000,32200,32250,32250,32200,176
|
|
20241220,120300,2340545150,32250,32250,32250,32200,244
|
|
20241220,120200,2332676250,32250,32300,32300,32200,188
|
|
20241220,120100,2326614000,32350,32400,32400,32250,33
|
|
20241220,120000,2325545000,32250,32200,32400,32200,533
|
|
20241220,115900,2308315100,32300,32300,32300,32200,131
|
|
20241220,115800,2304090000,32300,32300,32300,32250,215
|
|
20241220,115700,2297145650,32300,32350,32350,32250,84
|
|
20241220,115600,2294432100,32350,32350,32350,32200,1299
|
|
20241220,115500,2252570350,32350,32300,32350,32300,122
|
|
20241220,115400,2248627850,32350,32350,32350,32300,42
|
|
20241220,115300,2247269200,32350,32350,32350,32300,136
|
|
20241220,115200,2242869650,32350,32300,32350,32300,63
|
|
20241220,115100,2240831800,32350,32350,32350,32300,162
|
|
20241220,115000,2235591200,32350,32350,32350,32350,10
|
|
20241220,114900,2235267700,32300,32350,32350,32200,400
|
|
20241220,114800,2222362150,32350,32350,32350,32300,34
|
|
20241220,114700,2221262300,32350,32400,32400,32300,168
|
|
20241220,114600,2215822350,32400,32400,32400,32350,60
|
|
20241220,114500,2213878450,32400,32350,32400,32350,39
|
|
20241220,114400,2212615950,32400,32400,32400,32350,135
|
|
20241220,114300,2208242100,32400,32400,32400,32350,32
|
|
20241220,114200,2207206300,32400,32350,32400,32300,259
|
|
20241220,114100,2198829500,32400,32350,32400,32350,40
|
|
20241220,114000,2197533600,32350,32300,32400,32300,457
|
|
20241220,113900,2182731750,32400,32400,32400,32350,229
|
|
20241220,113800,2175321150,32400,32400,32400,32350,65
|
|
20241220,113700,2173215200,32400,32300,32400,32300,142
|
|
20241220,113600,2168622150,32350,32350,32350,32300,72
|
|
20241220,113500,2166293400,32350,32300,32350,32300,486
|
|
20241220,113400,2150594250,32300,32350,32350,32300,69
|
|
20241220,113300,2148362500,32350,32350,32350,32300,94
|
|
20241220,113200,2145322150,32350,32400,32400,32300,124
|
|
20241220,113100,2141310000,32350,32400,32400,32350,64
|
|
20241220,113000,2139236500,32400,32400,32400,32350,99
|
|
20241220,112900,2136029950,32400,32450,32450,32350,75
|
|
20241220,112800,2133601100,32450,32400,32500,32350,283
|
|
20241220,112700,2124419850,32400,32350,32400,32350,51
|
|
20241220,112600,2122768050,32400,32350,32400,32350,111
|
|
20241220,112500,2119172200,32400,32350,32400,32350,46
|
|
20241220,112400,2117682800,32400,32350,32400,32350,86
|
|
20241220,112300,2114896650,32350,32450,32450,32350,180
|
|
20241220,112200,2109061550,32450,32400,32450,32400,12
|
|
20241220,112100,2108672700,32350,32400,32550,32350,373
|
|
20241220,112000,2096562100,32400,32300,32400,32300,95
|
|
20241220,111900,2093486850,32350,32450,32450,32300,384
|
|
20241220,111800,2081072500,32450,32400,32450,32350,252
|
|
20241220,111700,2072914600,32450,32400,32450,32350,135
|
|
20241220,111600,2068540100,32400,32400,32450,32350,74
|
|
20241220,111500,2066140700,32400,32350,32400,32350,12
|
|
20241220,111400,2065752000,32450,32400,32450,32350,245
|
|
20241220,111300,2057811700,32400,32400,32450,32350,81
|
|
20241220,111200,2055188300,32400,32400,32450,32300,154
|
|
20241220,111100,2050203350,32450,32450,32450,32400,64
|
|
20241220,111000,2048126900,32400,32500,32500,32300,131
|
|
20241220,110900,2043882200,32500,32350,32500,32350,58
|
|
20241220,110800,2041997800,32500,32350,32500,32350,38
|
|
20241220,110700,2040762950,32500,32450,32500,32300,1747
|
|
20241220,110600,1984136700,32450,32450,32450,32400,64
|
|
20241220,110500,1982059950,32450,32350,32450,32350,330
|
|
20241220,110400,1971376550,32350,32400,32400,32300,75
|
|
20241220,110300,1968950350,32400,32250,32400,32250,183
|
|
20241220,110200,1963031100,32250,32250,32250,32250,0
|
|
20241220,110100,1963031100,32250,32350,32500,32250,926
|
|
20241220,110000,1932999350,32200,32300,32450,32200,765
|
|
20241220,105900,1908260050,32350,32450,32450,32300,270
|
|
20241220,105800,1899520850,32450,32450,32450,32400,169
|
|
20241220,105700,1894036900,32450,32450,32450,32400,191
|
|
20241220,105600,1887839050,32450,32450,32450,32400,154
|
|
20241220,105500,1882841900,32450,32450,32450,32400,64
|
|
20241220,105400,1880765250,32450,32400,32450,32400,228
|
|
20241220,105300,1873366850,32450,32400,32550,32400,191
|
|
20241220,105200,1867166700,32550,32550,32600,32400,3326
|
|
20241220,105100,1758930450,32600,32700,32750,32550,8365
|
|
20241220,105000,1485781750,32700,32650,32700,32550,4862
|
|
20241220,104900,1327271600,32700,32650,32700,32650,416
|
|
20241220,104800,1313679250,32700,32700,32700,32650,88
|
|
20241220,104700,1310803000,32650,32700,32700,32650,163
|
|
20241220,104600,1305473050,32700,32600,32700,32600,109
|
|
20241220,104500,1301913250,32650,32650,32650,32600,43
|
|
20241220,104400,1300509400,32650,32650,32650,32600,250
|
|
20241220,104300,1292348000,32700,32650,32700,32650,51
|
|
20241220,104200,1290680500,32650,32650,32650,32600,6
|
|
20241220,104100,1290484650,32600,32650,32800,32600,512
|
|
20241220,104000,1273735750,32700,32700,32700,32650,192
|
|
20241220,103900,1267457650,32650,32700,32700,32650,39
|
|
20241220,103800,1266182650,32650,32650,32700,32650,127
|
|
20241220,103700,1262031050,32700,32700,32700,32650,36
|
|
20241220,103600,1260854000,32700,32700,32700,32650,51
|
|
20241220,103500,1259186400,32700,32650,32700,32600,222
|
|
20241220,103400,1251937300,32650,32700,32700,32650,22
|
|
20241220,103300,1251218000,32700,32700,32700,32600,274
|
|
20241220,103200,1242271650,32700,32700,32700,32600,217
|
|
20241220,103100,1235180200,32700,32650,32700,32600,176
|
|
20241220,103000,1229433450,32650,32600,32650,32600,206
|
|
20241220,102900,1222714850,32600,32600,32650,32600,426
|
|
20241220,102800,1208826550,32650,32650,32650,32600,103
|
|
20241220,102700,1205463700,32600,32650,32650,32600,60
|
|
20241220,102600,1203504750,32650,32650,32650,32600,96
|
|
20241220,102500,1200370550,32650,32650,32700,32650,106
|
|
20241220,102400,1196909150,32650,32550,32650,32550,248
|
|
20241220,102300,1188827000,32600,32650,32650,32600,424
|
|
20241220,102200,1174998450,32700,32700,32700,32650,36
|
|
20241220,102100,1173821300,32700,32700,32700,32700,2
|
|
20241220,102000,1173755900,32750,32700,32750,32600,859
|
|
20241220,101900,1145697650,32700,32700,32700,32650,38
|
|
20241220,101800,1144455100,32700,32650,32700,32650,160
|
|
20241220,101700,1139229050,32700,32700,32700,32650,89
|
|
20241220,101600,1136319750,32700,32700,32700,32650,178
|
|
20241220,101500,1130507150,32700,32800,32800,32600,1591
|
|
20241220,101400,1078536150,32800,32800,32850,32800,94
|
|
20241220,101300,1075452450,32850,32850,32900,32800,183
|
|
20241220,101200,1069440400,32850,32900,32900,32800,292
|
|
20241220,101100,1059855700,32900,32900,32950,32800,594
|
|
20241220,101000,1040321900,32900,32850,32900,32750,973
|
|
20241220,100900,1008340050,32900,32900,32900,32800,831
|
|
20241220,100800,981042550,32900,32850,32900,32800,1022
|
|
20241220,100700,947462650,32850,32750,32900,32700,1914
|
|
20241220,100600,884692300,32750,32650,32750,32650,811
|
|
20241220,100500,858190900,32650,32600,32650,32550,414
|
|
20241220,100400,844695900,32600,32550,32600,32550,402
|
|
20241220,100300,831608550,32550,32550,32600,32500,620
|
|
20241220,100200,811429250,32500,32500,32500,32400,142
|
|
20241220,100100,806816500,32450,32450,32450,32450,19
|
|
20241220,100000,806199950,32550,32500,32550,32400,507
|
|
20241220,095900,789739500,32500,32500,32500,32450,86
|
|
20241220,095800,786944550,32500,32500,32500,32450,78
|
|
20241220,095700,784410750,32500,32500,32500,32500,83
|
|
20241220,095600,781713250,32500,32550,32550,32500,38
|
|
20241220,095500,780477850,32550,32500,32550,32450,229
|
|
20241220,095400,773034450,32500,32500,32500,32400,119
|
|
20241220,095300,769172050,32450,32450,32550,32300,1185
|
|
20241220,095200,730706350,32450,32450,32450,32400,43
|
|
20241220,095100,729311050,32450,32500,32500,32450,231
|
|
20241220,095000,721814100,32500,32500,32500,32450,89
|
|
20241220,094900,718923650,32500,32500,32500,32450,120
|
|
20241220,094800,715024650,32500,32500,32500,32500,47
|
|
20241220,094700,713497150,32500,32500,32500,32450,153
|
|
20241220,094600,708529550,32500,32500,32550,32450,36
|
|
20241220,094500,707358950,32500,32500,32550,32450,409
|
|
20241220,094400,694065900,32500,32600,32600,32450,1270
|
|
20241220,094300,652826900,32550,32650,32650,32550,419
|
|
20241220,094200,639177750,32650,32600,32650,32600,161
|
|
20241220,094100,633928450,32600,32550,32650,32500,1920
|
|
20241220,094000,571397400,32650,32550,32650,32450,720
|
|
20241220,093900,547954550,32600,32450,32650,32400,1762
|
|
20241220,093800,490646250,32400,32400,32450,32400,391
|
|
20241220,093700,477977100,32400,32350,32450,32350,604
|
|
20241220,093600,458420150,32350,32300,32400,32250,1046
|
|
20241220,093500,424599050,32300,32350,32350,32250,31
|
|
20241220,093400,423597600,32350,32250,32350,32250,398
|
|
20241220,093300,410746950,32250,32200,32250,32100,1300
|
|
20241220,093200,368962550,32200,32050,32200,32050,414
|
|
20241220,093100,355672850,32050,32000,32050,32000,56
|
|
20241220,093000,353879100,32000,32050,32050,32000,100
|
|
20241220,092900,350678800,32050,32000,32050,31950,173
|
|
20241220,092800,345143100,32000,32000,32000,31950,84
|
|
20241220,092700,342457600,31950,32000,32000,31950,29
|
|
20241220,092600,341529650,31950,32000,32000,31900,236
|
|
20241220,092500,333994950,32000,31950,32000,31900,602
|
|
20241220,092400,314761350,32000,32000,32000,31950,148
|
|
20241220,092300,310025450,32000,32000,32000,31950,171
|
|
20241220,092200,304553950,32000,32050,32050,31900,810
|
|
20241220,092100,278641750,32050,32150,32150,32050,303
|
|
20241220,092000,268920000,32100,32200,32200,32100,740
|
|
20241220,091900,245126550,32300,32300,32300,32300,8
|
|
20241220,091800,244868150,32300,32350,32350,32200,46
|
|
20241220,091700,243383150,32350,32350,32350,32200,61
|
|
20241220,091600,241417450,32350,32350,32350,32350,4
|
|
20241220,091500,241288050,32350,32400,32400,32250,247
|
|
20241220,091400,233310000,32400,32450,32450,32300,39
|
|
20241220,091300,232044700,32450,32450,32450,32300,27
|
|
20241220,091200,231168700,32450,32400,32450,32300,1038
|
|
20241220,091100,197522300,32400,32300,32450,32250,920
|
|
20241220,091000,167844350,32450,32450,32450,32450,31
|
|
20241220,090900,166838400,32450,32500,32500,32250,124
|
|
20241220,090800,162831200,32500,32300,32550,32300,793
|
|
20241220,090700,137107450,32300,32450,32450,32250,269
|
|
20241220,090600,128420400,32450,32450,32450,32350,41
|
|
20241220,090500,127090950,32450,32300,32450,32250,130
|
|
20241220,090400,122889400,32450,32500,32500,32250,78
|
|
20241220,090300,120366950,32500,32500,32500,32250,186
|
|
20241220,090200,114350500,32500,32400,32500,32400,470
|
|
20241220,090100,99095000,32400,32300,32400,32250,284
|
|
20241220,090000,89931200,32300,32150,32300,32050,2797
|