751 lines
39 KiB
CSV
751 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,212800,1734726650,32950,32950,32950,32950,858
|
|
20241224,212700,1734726650,32950,32950,32950,32950,0
|
|
20241224,212600,1734726650,32950,32950,32950,32950,0
|
|
20241224,212500,1734726650,32950,32950,32950,32950,0
|
|
20241224,212400,1734726650,32950,32950,32950,32950,0
|
|
20241224,212300,1734726650,32950,32950,32950,32950,0
|
|
20241224,212200,1734726650,32950,32950,32950,32950,0
|
|
20241224,212100,1734726650,32950,32950,32950,32950,0
|
|
20241224,212000,1734726650,32950,32950,32950,32950,0
|
|
20241224,211900,1734726650,32950,32950,32950,32950,0
|
|
20241224,211800,1734726650,32950,32950,32950,32950,0
|
|
20241224,211700,1734726650,32950,32950,32950,32950,0
|
|
20241224,211600,1734726650,32950,32950,32950,32950,0
|
|
20241224,211500,1734726650,32950,32950,32950,32950,0
|
|
20241224,211400,1734726650,32950,32950,32950,32950,0
|
|
20241224,211300,1734726650,32950,32950,32950,32950,0
|
|
20241224,211200,1734726650,32950,32950,32950,32950,0
|
|
20241224,211100,1734726650,32950,32950,32950,32950,0
|
|
20241224,211000,1734726650,32950,32950,32950,32950,0
|
|
20241224,210900,1734726650,32950,32950,32950,32950,0
|
|
20241224,210800,1734726650,32950,32950,32950,32950,0
|
|
20241224,210700,1734726650,32950,32950,32950,32950,0
|
|
20241224,210600,1734726650,32950,32950,32950,32950,0
|
|
20241224,210500,1734726650,32950,32950,32950,32950,0
|
|
20241224,210400,1734726650,32950,32950,32950,32950,0
|
|
20241224,210300,1734726650,32950,32950,32950,32950,0
|
|
20241224,210200,1734726650,32950,32950,32950,32950,0
|
|
20241224,210100,1734726650,32950,32950,32950,32950,0
|
|
20241224,210000,1734726650,32950,32950,32950,32950,0
|
|
20241224,205900,1734726650,32950,32950,32950,32950,0
|
|
20241224,205800,1734726650,32950,32950,32950,32950,858
|
|
20241224,205700,1734726650,32950,32950,32950,32950,0
|
|
20241224,205600,1734726650,32950,32950,32950,32950,0
|
|
20241224,205500,1734726650,32950,32950,32950,32950,0
|
|
20241224,205400,1734726650,32950,32950,32950,32950,0
|
|
20241224,205300,1734726650,32950,32950,32950,32950,0
|
|
20241224,205200,1734726650,32950,32950,32950,32950,0
|
|
20241224,205100,1734726650,32950,32950,32950,32950,0
|
|
20241224,205000,1734726650,32950,32950,32950,32950,0
|
|
20241224,204900,1734726650,32950,32950,32950,32950,0
|
|
20241224,204800,1734726650,32950,32950,32950,32950,0
|
|
20241224,204700,1734726650,32950,32950,32950,32950,0
|
|
20241224,204600,1734726650,32950,32950,32950,32950,0
|
|
20241224,204500,1734726650,32950,32950,32950,32950,0
|
|
20241224,204400,1734726650,32950,32950,32950,32950,0
|
|
20241224,204300,1734726650,32950,32950,32950,32950,0
|
|
20241224,204200,1734726650,32950,32950,32950,32950,0
|
|
20241224,204100,1734726650,32950,32950,32950,32950,0
|
|
20241224,204000,1734726650,32950,32950,32950,32950,0
|
|
20241224,203900,1734726650,32950,32950,32950,32950,0
|
|
20241224,203800,1734726650,32950,32950,32950,32950,0
|
|
20241224,203700,1734726650,32950,32950,32950,32950,0
|
|
20241224,203600,1734726650,32950,32950,32950,32950,0
|
|
20241224,203500,1734726650,32950,32950,32950,32950,0
|
|
20241224,203400,1734726650,32950,32950,32950,32950,0
|
|
20241224,203300,1734726650,32950,32950,32950,32950,0
|
|
20241224,203200,1734726650,32950,32950,32950,32950,0
|
|
20241224,203100,1734726650,32950,32950,32950,32950,0
|
|
20241224,203000,1734726650,32950,32950,32950,32950,0
|
|
20241224,202900,1734726650,32950,32950,32950,32950,0
|
|
20241224,202800,1734726650,32950,32950,32950,32950,858
|
|
20241224,202700,1734726650,32950,32950,32950,32950,0
|
|
20241224,202600,1734726650,32950,32950,32950,32950,0
|
|
20241224,202500,1734726650,32950,32950,32950,32950,0
|
|
20241224,202400,1734726650,32950,32950,32950,32950,0
|
|
20241224,202300,1734726650,32950,32950,32950,32950,0
|
|
20241224,202200,1734726650,32950,32950,32950,32950,0
|
|
20241224,202100,1734726650,32950,32950,32950,32950,0
|
|
20241224,202000,1734726650,32950,32950,32950,32950,0
|
|
20241224,201900,1734726650,32950,32950,32950,32950,0
|
|
20241224,201800,1734726650,32950,32950,32950,32950,0
|
|
20241224,201700,1734726650,32950,32950,32950,32950,0
|
|
20241224,201600,1734726650,32950,32950,32950,32950,0
|
|
20241224,201500,1734726650,32950,32950,32950,32950,0
|
|
20241224,201400,1734726650,32950,32950,32950,32950,0
|
|
20241224,201300,1734726650,32950,32950,32950,32950,0
|
|
20241224,201200,1734726650,32950,32950,32950,32950,0
|
|
20241224,201100,1734726650,32950,32950,32950,32950,0
|
|
20241224,201000,1734726650,32950,32950,32950,32950,0
|
|
20241224,200900,1734726650,32950,32950,32950,32950,0
|
|
20241224,200800,1734726650,32950,32950,32950,32950,0
|
|
20241224,200700,1734726650,32950,32950,32950,32950,0
|
|
20241224,200600,1734726650,32950,32950,32950,32950,0
|
|
20241224,200500,1734726650,32950,32950,32950,32950,0
|
|
20241224,200400,1734726650,32950,32950,32950,32950,0
|
|
20241224,200300,1734726650,32950,32950,32950,32950,0
|
|
20241224,200200,1734726650,32950,32950,32950,32950,0
|
|
20241224,200100,1734726650,32950,32950,32950,32950,0
|
|
20241224,200000,1734726650,32950,32950,32950,32950,0
|
|
20241224,195900,1734726650,32950,32950,32950,32950,0
|
|
20241224,195800,1734726650,32950,32950,32950,32950,858
|
|
20241224,195700,1734726650,32950,32950,32950,32950,0
|
|
20241224,195600,1734726650,32950,32950,32950,32950,0
|
|
20241224,195500,1734726650,32950,32950,32950,32950,0
|
|
20241224,195400,1734726650,32950,32950,32950,32950,0
|
|
20241224,195300,1734726650,32950,32950,32950,32950,0
|
|
20241224,195200,1734726650,32950,32950,32950,32950,0
|
|
20241224,195100,1734726650,32950,32950,32950,32950,0
|
|
20241224,195000,1734726650,32950,32950,32950,32950,0
|
|
20241224,194900,1734726650,32950,32950,32950,32950,0
|
|
20241224,194800,1734726650,32950,32950,32950,32950,0
|
|
20241224,194700,1734726650,32950,32950,32950,32950,0
|
|
20241224,194600,1734726650,32950,32950,32950,32950,0
|
|
20241224,194500,1734726650,32950,32950,32950,32950,0
|
|
20241224,194400,1734726650,32950,32950,32950,32950,0
|
|
20241224,194300,1734726650,32950,32950,32950,32950,0
|
|
20241224,194200,1734726650,32950,32950,32950,32950,0
|
|
20241224,194100,1734726650,32950,32950,32950,32950,0
|
|
20241224,194000,1734726650,32950,32950,32950,32950,0
|
|
20241224,193900,1734726650,32950,32950,32950,32950,0
|
|
20241224,193800,1734726650,32950,32950,32950,32950,0
|
|
20241224,193700,1734726650,32950,32950,32950,32950,0
|
|
20241224,193600,1734726650,32950,32950,32950,32950,0
|
|
20241224,193500,1734726650,32950,32950,32950,32950,0
|
|
20241224,193400,1734726650,32950,32950,32950,32950,0
|
|
20241224,193300,1734726650,32950,32950,32950,32950,0
|
|
20241224,193200,1734726650,32950,32950,32950,32950,0
|
|
20241224,193100,1734726650,32950,32950,32950,32950,0
|
|
20241224,193000,1734726650,32950,32950,32950,32950,0
|
|
20241224,192900,1734726650,32950,32950,32950,32950,0
|
|
20241224,192800,1734726650,32950,32950,32950,32950,858
|
|
20241224,192700,1734726650,32950,32950,32950,32950,0
|
|
20241224,192600,1734726650,32950,32950,32950,32950,0
|
|
20241224,192500,1734726650,32950,32950,32950,32950,0
|
|
20241224,192400,1734726650,32950,32950,32950,32950,0
|
|
20241224,192300,1734726650,32950,32950,32950,32950,0
|
|
20241224,192200,1734726650,32950,32950,32950,32950,0
|
|
20241224,192100,1734726650,32950,32950,32950,32950,0
|
|
20241224,192000,1734726650,32950,32950,32950,32950,0
|
|
20241224,191900,1734726650,32950,32950,32950,32950,0
|
|
20241224,191800,1734726650,32950,32950,32950,32950,0
|
|
20241224,191700,1734726650,32950,32950,32950,32950,0
|
|
20241224,191600,1734726650,32950,32950,32950,32950,0
|
|
20241224,191500,1734726650,32950,32950,32950,32950,0
|
|
20241224,191400,1734726650,32950,32950,32950,32950,0
|
|
20241224,191300,1734726650,32950,32950,32950,32950,0
|
|
20241224,191200,1734726650,32950,32950,32950,32950,0
|
|
20241224,191100,1734726650,32950,32950,32950,32950,0
|
|
20241224,191000,1734726650,32950,32950,32950,32950,0
|
|
20241224,190900,1734726650,32950,32950,32950,32950,0
|
|
20241224,190800,1734726650,32950,32950,32950,32950,0
|
|
20241224,190700,1734726650,32950,32950,32950,32950,0
|
|
20241224,190600,1734726650,32950,32950,32950,32950,0
|
|
20241224,190500,1734726650,32950,32950,32950,32950,0
|
|
20241224,190400,1734726650,32950,32950,32950,32950,0
|
|
20241224,190300,1734726650,32950,32950,32950,32950,0
|
|
20241224,190200,1734726650,32950,32950,32950,32950,0
|
|
20241224,190100,1734726650,32950,32950,32950,32950,0
|
|
20241224,190000,1734726650,32950,32950,32950,32950,0
|
|
20241224,185900,1734726650,32950,32950,32950,32950,0
|
|
20241224,185800,1734726650,32950,32950,32950,32950,858
|
|
20241224,185700,1734726650,32950,32950,32950,32950,0
|
|
20241224,185600,1734726650,32950,32950,32950,32950,0
|
|
20241224,185500,1734726650,32950,32950,32950,32950,0
|
|
20241224,185400,1734726650,32950,32950,32950,32950,0
|
|
20241224,185300,1734726650,32950,32950,32950,32950,0
|
|
20241224,185200,1734726650,32950,32950,32950,32950,0
|
|
20241224,185100,1734726650,32950,32950,32950,32950,0
|
|
20241224,185000,1734726650,32950,32950,32950,32950,0
|
|
20241224,184900,1734726650,32950,32950,32950,32950,0
|
|
20241224,184800,1734726650,32950,32950,32950,32950,0
|
|
20241224,184700,1734726650,32950,32950,32950,32950,0
|
|
20241224,184600,1734726650,32950,32950,32950,32950,0
|
|
20241224,184500,1734726650,32950,32950,32950,32950,0
|
|
20241224,184400,1734726650,32950,32950,32950,32950,0
|
|
20241224,184300,1734726650,32950,32950,32950,32950,0
|
|
20241224,184200,1734726650,32950,32950,32950,32950,0
|
|
20241224,184100,1734726650,32950,32950,32950,32950,0
|
|
20241224,184000,1734726650,32950,32950,32950,32950,0
|
|
20241224,183900,1734726650,32950,32950,32950,32950,0
|
|
20241224,183800,1734726650,32950,32950,32950,32950,0
|
|
20241224,183700,1734726650,32950,32950,32950,32950,0
|
|
20241224,183600,1734726650,32950,32950,32950,32950,0
|
|
20241224,183500,1734726650,32950,32950,32950,32950,0
|
|
20241224,183400,1734726650,32950,32950,32950,32950,0
|
|
20241224,183300,1734726650,32950,32950,32950,32950,0
|
|
20241224,183200,1734726650,32950,32950,32950,32950,0
|
|
20241224,183100,1734726650,32950,32950,32950,32950,0
|
|
20241224,183000,1734726650,32950,32950,32950,32950,0
|
|
20241224,182900,1734726650,32950,32950,32950,32950,0
|
|
20241224,182800,1734726650,32950,32950,32950,32950,858
|
|
20241224,182700,1734726650,32950,32950,32950,32950,0
|
|
20241224,182600,1734726650,32950,32950,32950,32950,0
|
|
20241224,182500,1734726650,32950,32950,32950,32950,0
|
|
20241224,182400,1734726650,32950,32950,32950,32950,0
|
|
20241224,182300,1734726650,32950,32950,32950,32950,0
|
|
20241224,182200,1734726650,32950,32950,32950,32950,0
|
|
20241224,182100,1734726650,32950,32950,32950,32950,0
|
|
20241224,182000,1734726650,32950,32950,32950,32950,0
|
|
20241224,181900,1734726650,32950,32950,32950,32950,0
|
|
20241224,181800,1734726650,32950,32950,32950,32950,0
|
|
20241224,181700,1734726650,32950,32950,32950,32950,0
|
|
20241224,181600,1734726650,32950,32950,32950,32950,0
|
|
20241224,181500,1734726650,32950,32950,32950,32950,0
|
|
20241224,181400,1734726650,32950,32950,32950,32950,0
|
|
20241224,181300,1734726650,32950,32950,32950,32950,0
|
|
20241224,181200,1734726650,32950,32950,32950,32950,0
|
|
20241224,181100,1734726650,32950,32950,32950,32950,0
|
|
20241224,181000,1734726650,32950,32950,32950,32950,0
|
|
20241224,180900,1734726650,32950,32950,32950,32950,0
|
|
20241224,180800,1734726650,32950,32950,32950,32950,0
|
|
20241224,180700,1734726650,32950,32950,32950,32950,0
|
|
20241224,180600,1734726650,32950,32950,32950,32950,0
|
|
20241224,180500,1734726650,32950,32950,32950,32950,0
|
|
20241224,180400,1734726650,32950,32950,32950,32950,0
|
|
20241224,180300,1734726650,32950,32950,32950,32950,0
|
|
20241224,180200,1734726650,32950,32950,32950,32950,0
|
|
20241224,180100,1734726650,32950,32950,32950,32950,0
|
|
20241224,180000,1734726650,32950,32950,32950,32950,0
|
|
20241224,175900,1734726650,32950,32950,32950,32950,0
|
|
20241224,175800,1734726650,32950,32950,32950,32950,858
|
|
20241224,175700,1734726650,32950,32950,32950,32950,0
|
|
20241224,175600,1734726650,32950,32950,32950,32950,0
|
|
20241224,175500,1734726650,32950,32950,32950,32950,0
|
|
20241224,175400,1734726650,32950,32950,32950,32950,0
|
|
20241224,175300,1734726650,32950,32950,32950,32950,0
|
|
20241224,175200,1734726650,32950,32950,32950,32950,0
|
|
20241224,175100,1734726650,32950,32950,32950,32950,0
|
|
20241224,175000,1734726650,32950,32950,32950,32950,0
|
|
20241224,174900,1734726650,32950,32950,32950,32950,0
|
|
20241224,174800,1734726650,32950,32950,32950,32950,0
|
|
20241224,174700,1734726650,32950,32950,32950,32950,0
|
|
20241224,174600,1734726650,32950,32950,32950,32950,0
|
|
20241224,174500,1734726650,32950,32950,32950,32950,0
|
|
20241224,174400,1734726650,32950,32950,32950,32950,0
|
|
20241224,174300,1734726650,32950,32950,32950,32950,0
|
|
20241224,174200,1734726650,32950,32950,32950,32950,0
|
|
20241224,174100,1734726650,32950,32950,32950,32950,0
|
|
20241224,174000,1734726650,32950,32950,32950,32950,0
|
|
20241224,173900,1734726650,32950,32950,32950,32950,0
|
|
20241224,173800,1734726650,32950,32950,32950,32950,0
|
|
20241224,173700,1734726650,32950,32950,32950,32950,0
|
|
20241224,173600,1734726650,32950,32950,32950,32950,0
|
|
20241224,173500,1734726650,32950,32950,32950,32950,0
|
|
20241224,173400,1734726650,32950,32950,32950,32950,0
|
|
20241224,173300,1734726650,32950,32950,32950,32950,0
|
|
20241224,173200,1734726650,32950,32950,32950,32950,0
|
|
20241224,173100,1734726650,32950,32950,32950,32950,0
|
|
20241224,173000,1734726650,32950,32950,32950,32950,0
|
|
20241224,172900,1734726650,32950,32950,32950,32950,0
|
|
20241224,172800,1734726650,32950,32950,32950,32950,858
|
|
20241224,172700,1734726650,32950,32950,32950,32950,0
|
|
20241224,172600,1734726650,32950,32950,32950,32950,0
|
|
20241224,172500,1734726650,32950,32950,32950,32950,0
|
|
20241224,172400,1734726650,32950,32950,32950,32950,0
|
|
20241224,172300,1734726650,32950,32950,32950,32950,0
|
|
20241224,172200,1734726650,32950,32950,32950,32950,0
|
|
20241224,172100,1734726650,32950,32950,32950,32950,0
|
|
20241224,172000,1734726650,32950,32950,32950,32950,0
|
|
20241224,171900,1734726650,32950,32950,32950,32950,0
|
|
20241224,171800,1734726650,32950,32950,32950,32950,0
|
|
20241224,171700,1734726650,32950,32950,32950,32950,0
|
|
20241224,171600,1734726650,32950,32950,32950,32950,0
|
|
20241224,171500,1734726650,32950,32950,32950,32950,0
|
|
20241224,171400,1734726650,32950,32950,32950,32950,0
|
|
20241224,171300,1734726650,32950,32950,32950,32950,0
|
|
20241224,171200,1734726650,32950,32950,32950,32950,0
|
|
20241224,171100,1734726650,32950,32950,32950,32950,0
|
|
20241224,171000,1734726650,32950,32950,32950,32950,0
|
|
20241224,170900,1734726650,32950,32950,32950,32950,0
|
|
20241224,170800,1734726650,32950,32950,32950,32950,0
|
|
20241224,170700,1734726650,32950,32950,32950,32950,0
|
|
20241224,170600,1734726650,32950,32950,32950,32950,0
|
|
20241224,170500,1734726650,32950,32950,32950,32950,0
|
|
20241224,170400,1734726650,32950,32950,32950,32950,0
|
|
20241224,170300,1734726650,32950,32950,32950,32950,0
|
|
20241224,170200,1734726650,32950,32950,32950,32950,0
|
|
20241224,170100,1734726650,32950,32950,32950,32950,0
|
|
20241224,170000,1734726650,32950,32950,32950,32950,0
|
|
20241224,165900,1734726650,32950,32950,32950,32950,0
|
|
20241224,165800,1734726650,32950,32950,32950,32950,858
|
|
20241224,165700,1734726650,32950,32950,32950,32950,0
|
|
20241224,165600,1734726650,32950,32950,32950,32950,0
|
|
20241224,165500,1734726650,32950,32950,32950,32950,0
|
|
20241224,165400,1734726650,32950,32950,32950,32950,0
|
|
20241224,165300,1734726650,32950,32950,32950,32950,0
|
|
20241224,165200,1734726650,32950,32950,32950,32950,0
|
|
20241224,165100,1734726650,32950,32950,32950,32950,0
|
|
20241224,165000,1734726650,32950,32950,32950,32950,0
|
|
20241224,164900,1734726650,32950,32950,32950,32950,0
|
|
20241224,164800,1734726650,32950,32950,32950,32950,0
|
|
20241224,164700,1734726650,32950,32950,32950,32950,0
|
|
20241224,164600,1734726650,32950,32950,32950,32950,0
|
|
20241224,164500,1734726650,32950,32950,32950,32950,0
|
|
20241224,164400,1734726650,32950,32950,32950,32950,0
|
|
20241224,164300,1734726650,32950,32950,32950,32950,0
|
|
20241224,164200,1734726650,32950,32950,32950,32950,0
|
|
20241224,164100,1734726650,32950,32950,32950,32950,0
|
|
20241224,164000,1734726650,32950,32950,32950,32950,0
|
|
20241224,163900,1734726650,32950,32950,32950,32950,0
|
|
20241224,163800,1734726650,32950,32950,32950,32950,0
|
|
20241224,163700,1734726650,32950,32950,32950,32950,0
|
|
20241224,163600,1734726650,32950,32950,32950,32950,0
|
|
20241224,163500,1734726650,32950,32950,32950,32950,0
|
|
20241224,163400,1734726650,32950,32950,32950,32950,0
|
|
20241224,163300,1734726650,32950,32950,32950,32950,0
|
|
20241224,163200,1734726650,32950,32950,32950,32950,0
|
|
20241224,163100,1734726650,32950,32950,32950,32950,0
|
|
20241224,163000,1734726650,32950,32950,32950,32950,0
|
|
20241224,162900,1734726650,32950,32950,32950,32950,0
|
|
20241224,162800,1734726650,32950,32950,32950,32950,858
|
|
20241224,162700,1734726650,32950,32950,32950,32950,0
|
|
20241224,162600,1734726650,32950,32950,32950,32950,0
|
|
20241224,162500,1734726650,32950,32950,32950,32950,0
|
|
20241224,162400,1734726650,32950,32950,32950,32950,0
|
|
20241224,162300,1734726650,32950,32950,32950,32950,0
|
|
20241224,162200,1734726650,32950,32950,32950,32950,0
|
|
20241224,162100,1734726650,32950,32950,32950,32950,0
|
|
20241224,162000,1734726650,32950,32950,32950,32950,0
|
|
20241224,161900,1734726650,32950,32950,32950,32950,0
|
|
20241224,161800,1734726650,32950,32950,32950,32950,0
|
|
20241224,161700,1734726650,32950,32950,32950,32950,0
|
|
20241224,161600,1734726650,32950,32950,32950,32950,0
|
|
20241224,161500,1734726650,32950,32950,32950,32950,0
|
|
20241224,161400,1734726650,32950,32950,32950,32950,0
|
|
20241224,161300,1734726650,32950,32950,32950,32950,0
|
|
20241224,161200,1734726650,32950,32950,32950,32950,0
|
|
20241224,161100,1734726650,32950,32950,32950,32950,0
|
|
20241224,161000,1734726650,32950,32950,32950,32950,0
|
|
20241224,160900,1734726650,32950,32950,32950,32950,0
|
|
20241224,160800,1734726650,32950,32950,32950,32950,0
|
|
20241224,160700,1734726650,32950,32950,32950,32950,0
|
|
20241224,160600,1734726650,32950,32950,32950,32950,0
|
|
20241224,160500,1734726650,32950,32950,32950,32950,0
|
|
20241224,160400,1734726650,32950,32950,32950,32950,0
|
|
20241224,160300,1734726650,32950,32950,32950,32950,0
|
|
20241224,160200,1734726650,32950,32950,32950,32950,0
|
|
20241224,160100,1734726650,32950,32950,32950,32950,0
|
|
20241224,160000,1734726650,32950,32950,32950,32950,0
|
|
20241224,155900,1734726650,32950,32950,32950,32950,0
|
|
20241224,155800,1734726650,32950,32950,32950,32950,858
|
|
20241224,155700,1734726650,32950,32950,32950,32950,0
|
|
20241224,155600,1734726650,32950,32950,32950,32950,0
|
|
20241224,155500,1734726650,32950,32950,32950,32950,0
|
|
20241224,155400,1734726650,32950,32950,32950,32950,0
|
|
20241224,155300,1734726650,32950,32950,32950,32950,0
|
|
20241224,155200,1734726650,32950,32950,32950,32950,0
|
|
20241224,155100,1734726650,32950,32950,32950,32950,0
|
|
20241224,155000,1734726650,32950,32950,32950,32950,0
|
|
20241224,154900,1734726650,32950,32950,32950,32950,0
|
|
20241224,154800,1734726650,32950,32950,32950,32950,0
|
|
20241224,154700,1734726650,32950,32950,32950,32950,0
|
|
20241224,154600,1734726650,32950,32950,32950,32950,0
|
|
20241224,154500,1734726650,32950,32950,32950,32950,0
|
|
20241224,154400,1734726650,32950,32950,32950,32950,0
|
|
20241224,154300,1734726650,32950,32950,32950,32950,0
|
|
20241224,154200,1734726650,32950,32950,32950,32950,0
|
|
20241224,154100,1734726650,32950,32950,32950,32950,0
|
|
20241224,154000,1734726650,32950,32950,32950,32950,0
|
|
20241224,153900,1734726650,32950,32950,32950,32950,0
|
|
20241224,153800,1734726650,32950,32950,32950,32950,0
|
|
20241224,153700,1734726650,32950,32950,32950,32950,0
|
|
20241224,153600,1734726650,32950,32950,32950,32950,0
|
|
20241224,153500,1734726650,32950,32950,32950,32950,0
|
|
20241224,153400,1734726650,32950,32950,32950,32950,0
|
|
20241224,153300,1734726650,32950,32950,32950,32950,0
|
|
20241224,153200,1734726650,32950,32950,32950,32950,0
|
|
20241224,153100,1734726650,32950,32950,32950,32950,0
|
|
20241224,153000,1734726650,32950,32950,32950,32950,858
|
|
20241224,152900,1706455550,33000,33000,33000,33000,0
|
|
20241224,152800,1706455550,33000,33000,33000,33000,0
|
|
20241224,152700,1706455550,33000,33000,33000,33000,0
|
|
20241224,152600,1706455550,33000,33000,33000,33000,0
|
|
20241224,152500,1706455550,33000,33000,33000,33000,0
|
|
20241224,152400,1706455550,33000,33000,33000,33000,0
|
|
20241224,152300,1706455550,33000,33000,33000,33000,0
|
|
20241224,152200,1706455550,33000,33000,33000,33000,0
|
|
20241224,152100,1706455550,33000,33000,33000,33000,0
|
|
20241224,152000,1706455550,33000,33000,33000,33000,0
|
|
20241224,151900,1706455550,33000,33000,33050,33000,462
|
|
20241224,151800,1691193150,33050,33050,33050,33000,266
|
|
20241224,151700,1682402650,33050,33000,33050,33000,1021
|
|
20241224,151600,1648677700,33050,33000,33050,33000,393
|
|
20241224,151500,1635691800,33000,33050,33050,32950,684
|
|
20241224,151400,1613107600,33000,33050,33050,33000,490
|
|
20241224,151300,1596917450,33000,33050,33050,33000,144
|
|
20241224,151200,1592160450,33050,33050,33050,33000,611
|
|
20241224,151100,1571969150,33050,33000,33050,33000,397
|
|
20241224,151000,1558850500,33050,33050,33050,32950,466
|
|
20241224,150900,1543470000,33050,33050,33050,33000,93
|
|
20241224,150800,1540400700,33050,33000,33050,33000,351
|
|
20241224,150700,1528802400,33050,33050,33050,33000,375
|
|
20241224,150600,1516410850,33050,33000,33050,32950,209
|
|
20241224,150500,1509514700,32950,33000,33000,32950,402
|
|
20241224,150400,1496248750,32950,32950,32950,32950,219
|
|
20241224,150300,1489032700,32900,33050,33050,32900,645
|
|
20241224,150200,1467736900,33100,33000,33100,33000,338
|
|
20241224,150100,1456565550,33000,33000,33000,32950,103
|
|
20241224,150000,1453166600,33000,33050,33100,33000,713
|
|
20241224,145900,1429606300,33050,33000,33050,33000,61
|
|
20241224,145800,1427593250,33050,33000,33050,32950,197
|
|
20241224,145700,1421093700,33000,32950,33000,32950,199
|
|
20241224,145600,1414535550,32950,33000,33000,32950,375
|
|
20241224,145500,1402162700,32950,33050,33050,32950,323
|
|
20241224,145400,1391505150,33000,32950,33000,32950,161
|
|
20241224,145300,1386197600,33050,33000,33050,32950,397
|
|
20241224,145200,1373098450,33050,33000,33050,33000,527
|
|
20241224,145100,1355690650,33050,33050,33100,33000,519
|
|
20241224,145000,1338524200,33100,33100,33100,33050,134
|
|
20241224,144900,1334091000,33100,33100,33100,33050,425
|
|
20241224,144800,1320025700,33050,33050,33100,33050,436
|
|
20241224,144700,1305599800,33050,33050,33050,33000,217
|
|
20241224,144600,1298430200,33050,33050,33050,33000,437
|
|
20241224,144500,1283991000,33000,33000,33050,33000,387
|
|
20241224,144400,1271207350,33000,32950,33000,32950,257
|
|
20241224,144300,1262731400,32950,32950,33000,32950,370
|
|
20241224,144200,1250538750,33000,32950,33000,32950,463
|
|
20241224,144100,1235267400,33000,32950,33050,32950,470
|
|
20241224,144000,1219768350,32900,32900,32950,32850,200
|
|
20241224,143900,1213191400,32850,32850,32900,32800,409
|
|
20241224,143800,1199759150,32900,32850,32900,32800,371
|
|
20241224,143700,1187574500,32850,32800,32850,32800,262
|
|
20241224,143600,1178979550,32750,32800,32800,32750,254
|
|
20241224,143500,1170654800,32800,32750,32800,32750,522
|
|
20241224,143400,1153543900,32800,32800,32800,32750,55
|
|
20241224,143300,1151742400,32800,32800,32800,32750,70
|
|
20241224,143200,1149449600,32800,32800,32800,32750,63
|
|
20241224,143100,1147384500,32800,32800,32800,32750,56
|
|
20241224,143000,1145550150,32800,32850,32850,32800,186
|
|
20241224,142900,1139448500,32800,32850,32850,32800,69
|
|
20241224,142800,1137184800,32800,32800,32850,32800,179
|
|
20241224,142700,1131312850,32850,32850,32850,32850,319
|
|
20241224,142600,1120833700,32900,32850,32900,32850,42
|
|
20241224,142500,1119453900,32900,32900,32900,32900,42
|
|
20241224,142400,1118072100,32900,32900,32900,32850,252
|
|
20241224,142300,1109781850,32850,32900,32900,32850,62
|
|
20241224,142200,1107745000,32900,32900,32900,32900,4
|
|
20241224,142100,1107613400,32900,32900,32900,32900,70
|
|
20241224,142000,1105310400,32900,32800,32900,32800,286
|
|
20241224,141900,1095918300,32850,32850,32850,32800,63
|
|
20241224,141800,1093851700,32850,32850,32850,32800,65
|
|
20241224,141700,1091718650,32800,32850,32850,32800,269
|
|
20241224,141600,1082893950,32850,32900,32900,32850,90
|
|
20241224,141500,1079936600,32850,32900,32900,32850,65
|
|
20241224,141400,1077801250,32900,32850,32900,32850,78
|
|
20241224,141300,1075238400,32850,32850,32900,32850,212
|
|
20241224,141200,1068269650,32900,32900,32900,32850,45
|
|
20241224,141100,1066791250,32900,32950,32950,32900,44
|
|
20241224,141000,1065343400,32900,32950,32950,32850,60
|
|
20241224,140900,1063371050,32950,32950,32950,32850,85
|
|
20241224,140800,1060574650,32850,32900,32950,32850,60
|
|
20241224,140700,1058603300,32900,32900,32950,32900,43
|
|
20241224,140600,1057187750,32900,32850,32950,32850,40
|
|
20241224,140500,1055873150,32850,32900,32950,32850,119
|
|
20241224,140400,1051957250,32950,32950,32950,32850,52
|
|
20241224,140300,1050247150,32950,32950,32950,32850,39
|
|
20241224,140200,1048965500,32900,32950,32950,32900,53
|
|
20241224,140100,1047221700,32950,32950,32950,32850,99
|
|
20241224,140000,1043966550,32900,32950,32950,32900,62
|
|
20241224,135900,1041926400,32900,32950,32950,32900,32
|
|
20241224,135800,1040872450,32950,32950,32950,32950,13
|
|
20241224,135700,1040444100,32950,32950,32950,32900,79
|
|
20241224,135600,1037843950,32950,32950,32950,32850,53
|
|
20241224,135500,1036102600,32950,32950,32950,32850,107
|
|
20241224,135400,1032586000,32950,32900,32950,32850,87
|
|
20241224,135300,1029725850,32900,32850,32950,32850,75
|
|
20241224,135200,1027259850,32950,32900,32950,32900,42
|
|
20241224,135100,1025877950,32950,32950,32950,32900,52
|
|
20241224,135000,1024165950,32950,32950,32950,32850,81
|
|
20241224,134900,1021502300,32950,32950,32950,32850,104
|
|
20241224,134800,1018081050,32900,32950,32950,32900,133
|
|
20241224,134700,1013703350,32950,32900,32950,32850,45
|
|
20241224,134600,1012224400,32900,32950,33000,32850,251
|
|
20241224,134500,1003965150,33000,33000,33000,32900,89
|
|
20241224,134400,1001034250,33000,33000,33000,32900,24
|
|
20241224,134300,1000243950,33000,33000,33000,32900,76
|
|
20241224,134200,997740150,33000,32950,33000,32900,236
|
|
20241224,134100,989970400,32950,33000,33000,32900,189
|
|
20241224,134000,983744150,33000,32950,33000,32950,106
|
|
20241224,133900,980251250,33000,33000,33000,32950,68
|
|
20241224,133800,978009500,33000,33000,33000,33000,8
|
|
20241224,133700,977745500,32950,33000,33000,32950,40
|
|
20241224,133600,976426150,32900,33000,33000,32900,144
|
|
20241224,133500,971682600,32950,33000,33000,32950,90
|
|
20241224,133400,968715700,33000,33000,33000,32950,60
|
|
20241224,133300,966736500,33000,33000,33000,32950,29
|
|
20241224,133200,965780600,33050,32950,33050,32950,28
|
|
20241224,133100,964857100,33000,33050,33050,33000,37
|
|
20241224,133000,963636000,33050,33050,33050,33050,28
|
|
20241224,132900,962710600,33000,33000,33000,33000,6
|
|
20241224,132800,962512600,33050,33050,33050,32900,53
|
|
20241224,132700,960765150,33050,33050,33050,32850,323
|
|
20241224,132600,950140600,33100,33100,33150,33100,106
|
|
20241224,132500,946631950,33100,33100,33100,33100,8
|
|
20241224,132400,946367150,33000,33100,33100,33000,50
|
|
20241224,132300,944712650,33100,33050,33100,33000,29
|
|
20241224,132200,943754250,33050,33050,33050,33050,6
|
|
20241224,132100,943555950,33050,33100,33100,33050,29
|
|
20241224,132000,942597250,33050,33000,33050,33000,37
|
|
20241224,131900,941374450,33100,33050,33100,33050,4
|
|
20241224,131800,941242200,33100,32950,33100,32950,45
|
|
20241224,131700,939756550,33050,33050,33100,32800,435
|
|
20241224,131600,925414250,33100,33100,33100,33100,4
|
|
20241224,131500,925281850,33100,33100,33100,33100,5
|
|
20241224,131400,925116350,33100,33050,33100,33050,27
|
|
20241224,131300,924223000,33050,33050,33050,33050,31
|
|
20241224,131200,923198450,33050,33100,33100,33050,40
|
|
20241224,131100,921875250,33150,33150,33150,33150,0
|
|
20241224,131000,921875250,33150,33100,33150,33050,73
|
|
20241224,130900,919459900,33200,33150,33200,33100,354
|
|
20241224,130800,907738850,33200,33100,33200,33100,77
|
|
20241224,130700,905190050,33200,33200,33200,33200,3
|
|
20241224,130600,905090450,33150,33200,33200,33150,35
|
|
20241224,130500,903930150,33200,33100,33200,33050,24
|
|
20241224,130400,903135500,33150,33200,33200,33150,9
|
|
20241224,130300,902837050,33200,33200,33200,33200,19
|
|
20241224,130200,902206250,33200,33200,33200,33150,33
|
|
20241224,130100,901112200,33200,33200,33200,33200,12
|
|
20241224,130000,900713800,33200,33200,33200,33200,36
|
|
20241224,125900,899518600,33200,33150,33200,33150,22
|
|
20241224,125800,898789250,33150,33150,33150,33150,34
|
|
20241224,125700,897662150,33150,33150,33150,33150,1
|
|
20241224,125600,897629000,33150,33100,33150,33100,14
|
|
20241224,125500,897165400,33100,33000,33150,33000,34
|
|
20241224,125400,896040700,32900,33050,33050,32900,80
|
|
20241224,125300,893408200,33000,33100,33150,32950,1263
|
|
20241224,125200,851729250,33050,33100,33150,33050,60
|
|
20241224,125100,849743250,33100,33100,33100,33100,138
|
|
20241224,125000,845175450,33100,33100,33100,33100,1218
|
|
20241224,124900,804859650,33150,33150,33150,33150,43
|
|
20241224,124800,803434200,33150,33150,33200,33150,602
|
|
20241224,124700,783477850,33200,33200,33200,33200,29
|
|
20241224,124600,782515050,33200,33250,33250,33150,624
|
|
20241224,124500,761798950,33250,33250,33250,33250,10
|
|
20241224,124400,761466450,33250,33250,33250,33250,35
|
|
20241224,124300,760302700,33250,33200,33250,33200,33
|
|
20241224,124200,759206650,33250,33250,33250,33250,16
|
|
20241224,124100,758674650,33250,33250,33250,33250,25
|
|
20241224,124000,757843400,33250,33250,33250,33250,24
|
|
20241224,123900,757045400,33250,33250,33250,33250,10
|
|
20241224,123800,756712900,33250,33250,33250,33250,26
|
|
20241224,123700,755848400,33250,33250,33250,33250,15
|
|
20241224,123600,755349650,33250,33250,33250,33250,24
|
|
20241224,123500,754551650,33250,33250,33250,33250,20
|
|
20241224,123400,753886650,33250,33250,33250,33250,11
|
|
20241224,123300,753520900,33250,33250,33250,33250,33
|
|
20241224,123200,752423650,33250,33250,33250,33250,5
|
|
20241224,123100,752257400,33250,33250,33250,33250,24
|
|
20241224,123000,751459400,33250,33250,33250,33200,36
|
|
20241224,122900,750262650,33250,33250,33250,33250,16
|
|
20241224,122800,749730650,33250,33250,33250,33200,86
|
|
20241224,122700,746871300,33250,33250,33250,33250,35
|
|
20241224,122600,745707550,33250,33200,33250,33200,11
|
|
20241224,122500,745341900,33250,33250,33250,33250,5
|
|
20241224,122400,745175650,33250,33250,33250,33250,20
|
|
20241224,122300,744510650,33250,33250,33250,33250,89
|
|
20241224,122200,741551400,33250,33250,33250,33200,80
|
|
20241224,122100,738893650,33200,33250,33250,33200,17
|
|
20241224,122000,738328950,33250,33250,33250,33250,64
|
|
20241224,121900,736200950,33250,33250,33250,33250,24
|
|
20241224,121800,735402950,33250,33250,33250,33250,16
|
|
20241224,121700,734870950,33250,33250,33250,33250,14
|
|
20241224,121600,734405450,33250,33200,33250,33200,34
|
|
20241224,121500,733275800,33250,33250,33250,33250,9
|
|
20241224,121400,732976550,33250,33250,33250,33200,26
|
|
20241224,121300,732112900,33250,33250,33250,33250,32
|
|
20241224,121200,731048900,33250,33200,33250,33200,24
|
|
20241224,121100,730251900,33250,33250,33250,33250,20
|
|
20241224,121000,729586900,33250,33250,33250,33250,13
|
|
20241224,120900,729154650,33250,33250,33250,33250,17
|
|
20241224,120800,728589400,33250,33250,33250,33250,19
|
|
20241224,120700,727957650,33250,33250,33250,33250,11
|
|
20241224,120600,727591900,33200,33250,33250,33200,55
|
|
20241224,120500,725765500,33250,33250,33250,33250,32
|
|
20241224,120400,724701500,33250,33250,33250,33250,4
|
|
20241224,120300,724568500,33250,33250,33250,33250,10
|
|
20241224,120200,724236000,33200,33400,33400,33200,448
|
|
20241224,120100,709332950,33400,33350,33400,33350,31
|
|
20241224,120000,708298900,33400,33350,33400,33350,34
|
|
20241224,115900,707164950,33350,33400,33400,33350,9
|
|
20241224,115800,706864600,33400,33350,33400,33350,24
|
|
20241224,115700,706064150,33350,33350,33350,33350,25
|
|
20241224,115600,705230400,33400,33350,33400,33350,15
|
|
20241224,115500,704729900,33350,33350,33350,33350,5
|
|
20241224,115400,704563150,33300,33300,33400,33300,275
|
|
20241224,115300,695402300,33300,33300,33300,33300,6
|
|
20241224,115200,695202500,33300,33300,33300,33300,194
|
|
20241224,115100,688742300,33300,33300,33300,33300,34
|
|
20241224,115000,687610100,33300,33300,33300,33300,91
|
|
20241224,114900,684579800,33300,33250,33300,33250,16
|
|
20241224,114800,684047750,33300,33250,33300,33250,22
|
|
20241224,114700,683315200,33300,33250,33300,33250,20
|
|
20241224,114600,682649450,33200,33250,33250,33200,274
|
|
20241224,114500,673539550,33250,33200,33250,33200,5
|
|
20241224,114400,673373350,33250,33250,33250,33250,11
|
|
20241224,114300,673007600,33250,33250,33250,33250,116
|
|
20241224,114200,669150600,33250,33250,33250,33250,25
|
|
20241224,114100,668319350,33250,33200,33250,33200,6
|
|
20241224,114000,668119900,33250,33250,33250,33200,206
|
|
20241224,113900,661270500,33250,33250,33250,33250,10
|
|
20241224,113800,660938000,33250,33200,33250,33200,39
|
|
20241224,113700,659642000,33250,33250,33250,33250,15
|
|
20241224,113600,659143250,33250,33300,33300,33250,11
|
|
20241224,113500,658777250,33250,33250,33300,33250,83
|
|
20241224,113400,656017400,33300,33300,33300,33200,51
|
|
20241224,113300,654322700,33150,33150,33150,33150,606
|
|
20241224,113200,634233800,33150,33150,33150,33150,22
|
|
20241224,113100,633504500,33150,33150,33150,33100,163
|
|
20241224,113000,628103550,33150,33150,33150,33150,16
|
|
20241224,112900,627573150,33100,33100,33150,33100,40
|
|
20241224,112800,626248200,33150,33100,33150,33100,29
|
|
20241224,112700,625287750,33100,33100,33150,33100,28
|
|
20241224,112600,624360500,33100,33100,33150,33100,52
|
|
20241224,112500,622637600,33100,33150,33150,33100,36
|
|
20241224,112400,621445100,33100,33100,33150,33100,42
|
|
20241224,112300,620053850,33100,33100,33150,33100,28
|
|
20241224,112200,619126750,33100,33100,33150,33100,131
|
|
20241224,112100,614789850,33100,33100,33150,33100,45
|
|
20241224,112000,613299000,33100,33200,33200,33100,331
|
|
20241224,111900,602312400,33200,33200,33300,33200,27
|
|
20241224,111800,601415650,33250,33150,33250,33100,60
|
|
20241224,111700,599423400,33150,33300,33300,33150,41
|
|
20241224,111600,598062200,33300,33300,33300,33250,20
|
|
20241224,111500,597396450,33300,33250,33300,33250,51
|
|
20241224,111400,595700500,33300,33250,33300,33250,67
|
|
20241224,111300,593472700,33250,33250,33250,33250,56
|
|
20241224,111200,591610700,33250,33250,33250,33250,20
|
|
20241224,111100,590945700,33250,33250,33250,33250,10
|
|
20241224,111000,590613200,33250,33250,33250,33200,137
|
|
20241224,110900,586063550,33250,33250,33250,33250,14
|
|
20241224,110800,585598050,33200,33250,33250,33200,109
|
|
20241224,110700,581978800,33250,33200,33250,33200,39
|
|
20241224,110600,580682100,33250,33250,33250,33250,22
|
|
20241224,110500,579950600,33250,33300,33300,33250,269
|
|
20241224,110400,571006250,33300,33300,33300,33300,35
|
|
20241224,110300,569840750,33300,33300,33300,33300,28
|
|
20241224,110200,568908350,33300,33300,33300,33300,24
|
|
20241224,110100,568109150,33300,33300,33300,33300,18
|
|
20241224,110000,567509750,33300,33300,33300,33300,15
|
|
20241224,105900,567010250,33300,33300,33300,33250,43
|
|
20241224,105800,565578400,33300,33300,33300,33300,25
|
|
20241224,105700,564745900,33300,33250,33300,33250,9
|
|
20241224,105600,564446250,33300,33350,33350,33300,202
|
|
20241224,105500,557718550,33300,33350,33350,33300,14
|
|
20241224,105400,557251700,33350,33350,33350,33350,26
|
|
20241224,105300,556384600,33350,33400,33400,33350,71
|
|
20241224,105200,554016350,33300,33300,33350,33300,637
|
|
20241224,105100,532790800,33250,33300,33300,33250,7
|
|
20241224,105000,532557750,33300,33300,33300,33300,46
|
|
20241224,104900,531025950,33300,33300,33300,33250,11
|
|
20241224,104800,530659750,33300,33300,33300,33300,31
|
|
20241224,104700,529627450,33250,33300,33300,33250,11
|
|
20241224,104600,529261250,33300,33300,33300,33300,24
|
|
20241224,104500,528462050,33300,33300,33300,33300,31
|
|
20241224,104400,527429750,33300,33300,33300,33300,15
|
|
20241224,104300,526930250,33300,33300,33300,33300,6
|
|
20241224,104200,526730450,33300,33300,33300,33300,26
|
|
20241224,104100,525864650,33300,33250,33300,33200,63
|
|
20241224,104000,523770500,33300,33300,33300,33300,9
|
|
20241224,103900,523470800,33300,33300,33300,33250,28
|
|
20241224,103800,522538550,33300,33300,33300,33300,11
|
|
20241224,103700,522172250,33300,33300,33300,33200,31
|
|
20241224,103600,521142550,33300,33300,33300,33300,26
|
|
20241224,103500,520276750,33300,33300,33300,33300,10
|
|
20241224,103400,519943750,33300,33300,33300,33300,21
|
|
20241224,103300,519244450,33250,33150,33300,33150,88
|
|
20241224,103200,516320100,33150,33300,33300,33150,1416
|
|
20241224,103100,469377300,33300,33300,33300,33300,12
|
|
20241224,103000,468977700,33150,33300,33300,33150,112
|
|
20241224,102900,465261900,33250,33300,33300,33200,98
|
|
20241224,102800,462007100,33150,33300,33300,33150,67
|
|
20241224,102700,459780900,33200,33300,33300,33200,17
|
|
20241224,102600,459216300,33300,33300,33300,33300,72
|
|
20241224,102500,456818700,33300,33300,33300,33150,514
|
|
20241224,102400,439745250,33300,33300,33300,33250,6
|
|
20241224,102300,439545500,33300,33300,33350,33300,347
|
|
20241224,102200,427989750,33300,33200,33300,33200,575
|
|
20241224,102100,408864250,33200,33250,33250,33200,34
|
|
20241224,102000,407734700,33250,33250,33250,33200,15
|
|
20241224,101900,407236200,33250,33250,33250,33250,23
|
|
20241224,101800,406471450,33250,33200,33250,33150,136
|
|
20241224,101700,401957050,33250,33250,33250,33250,10
|
|
20241224,101600,401624550,33150,33250,33250,33150,17
|
|
20241224,101500,401059600,33250,33250,33250,33250,14
|
|
20241224,101400,400594100,33250,33250,33250,33200,100
|
|
20241224,101300,397270400,33250,33250,33250,33250,14
|
|
20241224,101200,396804900,33250,33250,33250,33250,9
|
|
20241224,101100,396505650,33250,33200,33250,33150,805
|
|
20241224,101000,369789250,33250,33200,33250,33200,160
|
|
20241224,100900,364476350,33200,33200,33200,33150,745
|
|
20241224,100800,339749850,33200,33150,33200,33150,471
|
|
20241224,100700,324114100,33150,33200,33200,33150,534
|
|
20241224,100600,306411200,33150,33150,33200,33150,41
|
|
20241224,100500,305051500,33200,33200,33200,33200,10
|
|
20241224,100400,304719500,33200,33150,33200,33150,45
|
|
20241224,100300,303227150,33150,33150,33150,33150,212
|
|
20241224,100200,296199350,33150,33050,33150,33050,360
|
|
20241224,100100,284283350,33100,33050,33100,33050,20
|
|
20241224,100000,283622150,33100,33050,33100,33050,43
|
|
20241224,095900,282200750,33050,33050,33050,33050,2
|
|
20241224,095800,282134650,33050,33050,33100,33050,20
|
|
20241224,095700,281473150,33100,33050,33100,33050,43
|
|
20241224,095600,280049950,33150,33050,33150,33050,13
|
|
20241224,095500,279620100,33100,33050,33150,33050,17
|
|
20241224,095400,279057450,33100,33100,33150,33100,47
|
|
20241224,095300,277500800,33150,33150,33150,33150,52
|
|
20241224,095200,275777000,33100,33100,33100,33100,4
|
|
20241224,095100,275644600,33150,33100,33150,33100,6
|
|
20241224,095000,275445800,33150,33050,33150,33050,22
|
|
20241224,094900,274716600,33150,33100,33150,33100,200
|
|
20241224,094800,268086650,33150,33100,33150,33100,161
|
|
20241224,094700,262757500,33150,33150,33150,33100,7
|
|
20241224,094600,262525550,33100,33100,33100,33100,4
|
|
20241224,094500,262393150,33100,33100,33150,33100,46
|
|
20241224,094400,260870500,33100,33100,33150,33100,25
|
|
20241224,094300,260042300,33150,33100,33150,33100,2
|
|
20241224,094200,259976050,33150,33150,33150,33150,1
|
|
20241224,094100,259942900,33050,33100,33100,33050,26
|
|
20241224,094000,259082400,33100,33150,33150,33100,22
|
|
20241224,093900,258353700,33100,33100,33100,33100,201
|
|
20241224,093800,251700600,33200,33150,33200,33150,836
|
|
20241224,093700,223986200,33100,33100,33100,33100,1
|
|
20241224,093600,223953100,33100,33050,33100,33050,142
|
|
20241224,093500,219253000,33000,33000,33100,33000,36
|
|
20241224,093400,218063950,33100,33100,33100,33050,4
|
|
20241224,093300,217931600,33000,33100,33100,33000,336
|
|
20241224,093200,206835200,33100,33050,33100,33000,65
|
|
20241224,093100,204686900,33000,33050,33050,33000,203
|
|
20241224,093000,197987650,33000,33050,33050,33000,267
|
|
20241224,092900,189163350,33050,33100,33100,33050,205
|
|
20241224,092800,182377950,33100,33150,33150,33100,153
|
|
20241224,092700,177313600,33150,33150,33150,33150,219
|
|
20241224,092600,170053750,33200,33200,33250,33200,119
|
|
20241224,092500,166102450,33200,33200,33200,33200,2
|
|
20241224,092400,166036050,33250,33250,33250,33200,10
|
|
20241224,092300,165703600,33200,33250,33250,33150,5
|
|
20241224,092200,165537500,33250,33150,33250,33150,99
|
|
20241224,092100,162250150,33150,33200,33200,33150,37
|
|
20241224,092000,161023300,33200,33200,33200,33150,29
|
|
20241224,091900,160060600,33200,33100,33200,33100,844
|
|
20241224,091800,132055300,33100,33150,33150,33100,2
|
|
20241224,091700,131989050,33150,33050,33150,33050,6
|
|
20241224,091600,131790400,33100,33100,33150,33050,31
|
|
20241224,091500,130764400,33100,33050,33100,33050,35
|
|
20241224,091400,129606200,33100,33100,33150,33100,125
|
|
20241224,091300,125468650,33150,33150,33150,33150,1
|
|
20241224,091200,125435500,33150,33150,33150,33150,16
|
|
20241224,091100,124905100,33200,33100,33200,33100,571
|
|
20241224,091000,105949500,33150,33050,33150,33050,838
|
|
20241224,090900,78213350,33000,33050,33050,33000,757
|
|
20241224,090800,53210250,33000,33100,33100,33000,1249
|
|
20241224,090700,11947050,33100,33100,33100,33100,7
|
|
20241224,090600,11715350,33150,33250,33250,33150,151
|
|
20241224,090500,6706850,33200,33200,33200,33200,5
|
|
20241224,090400,6540850,33200,33200,33300,33200,50
|
|
20241224,090300,4876250,33200,33150,33300,33150,8
|
|
20241224,090200,4610200,33150,33350,33350,33150,2
|
|
20241224,090100,4543700,33100,33100,33100,33100,1
|
|
20241224,090000,4510600,33300,33100,33300,33100,136
|