713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,205000,8860630700,23000,23000,23000,23000,4841
|
|
20241216,204900,8860630700,23000,23000,23000,23000,0
|
|
20241216,204800,8860630700,23000,23000,23000,23000,0
|
|
20241216,204700,8860630700,23000,23000,23000,23000,0
|
|
20241216,204600,8860630700,23000,23000,23000,23000,0
|
|
20241216,204500,8860630700,23000,23000,23000,23000,0
|
|
20241216,204400,8860630700,23000,23000,23000,23000,0
|
|
20241216,204300,8860630700,23000,23000,23000,23000,0
|
|
20241216,204200,8860630700,23000,23000,23000,23000,0
|
|
20241216,204100,8860630700,23000,23000,23000,23000,0
|
|
20241216,204000,8860630700,23000,23000,23000,23000,0
|
|
20241216,203900,8860630700,23000,23000,23000,23000,0
|
|
20241216,203800,8860630700,23000,23000,23000,23000,0
|
|
20241216,203700,8860630700,23000,23000,23000,23000,0
|
|
20241216,203600,8860630700,23000,23000,23000,23000,0
|
|
20241216,203500,8860630700,23000,23000,23000,23000,0
|
|
20241216,203400,8860630700,23000,23000,23000,23000,0
|
|
20241216,203300,8860630700,23000,23000,23000,23000,0
|
|
20241216,203200,8860630700,23000,23000,23000,23000,0
|
|
20241216,203100,8860630700,23000,23000,23000,23000,0
|
|
20241216,203000,8860630700,23000,23000,23000,23000,0
|
|
20241216,202900,8860630700,23000,23000,23000,23000,0
|
|
20241216,202800,8860630700,23000,23000,23000,23000,0
|
|
20241216,202700,8860630700,23000,23000,23000,23000,0
|
|
20241216,202600,8860630700,23000,23000,23000,23000,0
|
|
20241216,202500,8860630700,23000,23000,23000,23000,0
|
|
20241216,202400,8860630700,23000,23000,23000,23000,0
|
|
20241216,202300,8860630700,23000,23000,23000,23000,0
|
|
20241216,202200,8860630700,23000,23000,23000,23000,0
|
|
20241216,202100,8860630700,23000,23000,23000,23000,0
|
|
20241216,202000,8860630700,23000,23000,23000,23000,4841
|
|
20241216,201900,8860630700,23000,23000,23000,23000,0
|
|
20241216,201800,8860630700,23000,23000,23000,23000,0
|
|
20241216,201700,8860630700,23000,23000,23000,23000,0
|
|
20241216,201600,8860630700,23000,23000,23000,23000,0
|
|
20241216,201500,8860630700,23000,23000,23000,23000,0
|
|
20241216,201400,8860630700,23000,23000,23000,23000,0
|
|
20241216,201300,8860630700,23000,23000,23000,23000,0
|
|
20241216,201200,8860630700,23000,23000,23000,23000,0
|
|
20241216,201100,8860630700,23000,23000,23000,23000,0
|
|
20241216,201000,8860630700,23000,23000,23000,23000,0
|
|
20241216,200900,8860630700,23000,23000,23000,23000,0
|
|
20241216,200800,8860630700,23000,23000,23000,23000,0
|
|
20241216,200700,8860630700,23000,23000,23000,23000,0
|
|
20241216,200600,8860630700,23000,23000,23000,23000,0
|
|
20241216,200500,8860630700,23000,23000,23000,23000,0
|
|
20241216,200400,8860630700,23000,23000,23000,23000,0
|
|
20241216,200300,8860630700,23000,23000,23000,23000,0
|
|
20241216,200200,8860630700,23000,23000,23000,23000,0
|
|
20241216,200100,8860630700,23000,23000,23000,23000,0
|
|
20241216,200000,8860630700,23000,23000,23000,23000,0
|
|
20241216,195900,8860630700,23000,23000,23000,23000,0
|
|
20241216,195800,8860630700,23000,23000,23000,23000,0
|
|
20241216,195700,8860630700,23000,23000,23000,23000,0
|
|
20241216,195600,8860630700,23000,23000,23000,23000,0
|
|
20241216,195500,8860630700,23000,23000,23000,23000,0
|
|
20241216,195400,8860630700,23000,23000,23000,23000,0
|
|
20241216,195300,8860630700,23000,23000,23000,23000,0
|
|
20241216,195200,8860630700,23000,23000,23000,23000,0
|
|
20241216,195100,8860630700,23000,23000,23000,23000,0
|
|
20241216,195000,8860630700,23000,23000,23000,23000,4841
|
|
20241216,194900,8860630700,23000,23000,23000,23000,0
|
|
20241216,194800,8860630700,23000,23000,23000,23000,0
|
|
20241216,194700,8860630700,23000,23000,23000,23000,0
|
|
20241216,194600,8860630700,23000,23000,23000,23000,0
|
|
20241216,194500,8860630700,23000,23000,23000,23000,0
|
|
20241216,194400,8860630700,23000,23000,23000,23000,0
|
|
20241216,194300,8860630700,23000,23000,23000,23000,0
|
|
20241216,194200,8860630700,23000,23000,23000,23000,0
|
|
20241216,194100,8860630700,23000,23000,23000,23000,0
|
|
20241216,194000,8860630700,23000,23000,23000,23000,0
|
|
20241216,193900,8860630700,23000,23000,23000,23000,0
|
|
20241216,193800,8860630700,23000,23000,23000,23000,0
|
|
20241216,193700,8860630700,23000,23000,23000,23000,0
|
|
20241216,193600,8860630700,23000,23000,23000,23000,0
|
|
20241216,193500,8860630700,23000,23000,23000,23000,0
|
|
20241216,193400,8860630700,23000,23000,23000,23000,0
|
|
20241216,193300,8860630700,23000,23000,23000,23000,0
|
|
20241216,193200,8860630700,23000,23000,23000,23000,0
|
|
20241216,193100,8860630700,23000,23000,23000,23000,0
|
|
20241216,193000,8860630700,23000,23000,23000,23000,0
|
|
20241216,192900,8860630700,23000,23000,23000,23000,0
|
|
20241216,192800,8860630700,23000,23000,23000,23000,0
|
|
20241216,192700,8860630700,23000,23000,23000,23000,0
|
|
20241216,192600,8860630700,23000,23000,23000,23000,0
|
|
20241216,192500,8860630700,23000,23000,23000,23000,0
|
|
20241216,192400,8860630700,23000,23000,23000,23000,0
|
|
20241216,192300,8860630700,23000,23000,23000,23000,0
|
|
20241216,192200,8860630700,23000,23000,23000,23000,0
|
|
20241216,192100,8860630700,23000,23000,23000,23000,0
|
|
20241216,192000,8860630700,23000,23000,23000,23000,4841
|
|
20241216,191900,8860630700,23000,23000,23000,23000,0
|
|
20241216,191800,8860630700,23000,23000,23000,23000,0
|
|
20241216,191700,8860630700,23000,23000,23000,23000,0
|
|
20241216,191600,8860630700,23000,23000,23000,23000,0
|
|
20241216,191500,8860630700,23000,23000,23000,23000,0
|
|
20241216,191400,8860630700,23000,23000,23000,23000,0
|
|
20241216,191300,8860630700,23000,23000,23000,23000,0
|
|
20241216,191200,8860630700,23000,23000,23000,23000,0
|
|
20241216,191100,8860630700,23000,23000,23000,23000,0
|
|
20241216,191000,8860630700,23000,23000,23000,23000,0
|
|
20241216,190900,8860630700,23000,23000,23000,23000,0
|
|
20241216,190800,8860630700,23000,23000,23000,23000,0
|
|
20241216,190700,8860630700,23000,23000,23000,23000,0
|
|
20241216,190600,8860630700,23000,23000,23000,23000,0
|
|
20241216,190500,8860630700,23000,23000,23000,23000,0
|
|
20241216,190400,8860630700,23000,23000,23000,23000,0
|
|
20241216,190300,8860630700,23000,23000,23000,23000,0
|
|
20241216,190200,8860630700,23000,23000,23000,23000,0
|
|
20241216,190100,8860630700,23000,23000,23000,23000,0
|
|
20241216,190000,8860630700,23000,23000,23000,23000,0
|
|
20241216,185900,8860630700,23000,23000,23000,23000,0
|
|
20241216,185800,8860630700,23000,23000,23000,23000,0
|
|
20241216,185700,8860630700,23000,23000,23000,23000,0
|
|
20241216,185600,8860630700,23000,23000,23000,23000,0
|
|
20241216,185500,8860630700,23000,23000,23000,23000,0
|
|
20241216,185400,8860630700,23000,23000,23000,23000,0
|
|
20241216,185300,8860630700,23000,23000,23000,23000,0
|
|
20241216,185200,8860630700,23000,23000,23000,23000,0
|
|
20241216,185100,8860630700,23000,23000,23000,23000,0
|
|
20241216,185000,8860630700,23000,23000,23000,23000,4841
|
|
20241216,184900,8860630700,23000,23000,23000,23000,0
|
|
20241216,184800,8860630700,23000,23000,23000,23000,0
|
|
20241216,184700,8860630700,23000,23000,23000,23000,0
|
|
20241216,184600,8860630700,23000,23000,23000,23000,0
|
|
20241216,184500,8860630700,23000,23000,23000,23000,0
|
|
20241216,184400,8860630700,23000,23000,23000,23000,0
|
|
20241216,184300,8860630700,23000,23000,23000,23000,0
|
|
20241216,184200,8860630700,23000,23000,23000,23000,0
|
|
20241216,184100,8860630700,23000,23000,23000,23000,0
|
|
20241216,184000,8860630700,23000,23000,23000,23000,0
|
|
20241216,183900,8860630700,23000,23000,23000,23000,0
|
|
20241216,183800,8860630700,23000,23000,23000,23000,0
|
|
20241216,183700,8860630700,23000,23000,23000,23000,0
|
|
20241216,183600,8860630700,23000,23000,23000,23000,0
|
|
20241216,183500,8860630700,23000,23000,23000,23000,0
|
|
20241216,183400,8860630700,23000,23000,23000,23000,0
|
|
20241216,183300,8860630700,23000,23000,23000,23000,0
|
|
20241216,183200,8860630700,23000,23000,23000,23000,0
|
|
20241216,183100,8860630700,23000,23000,23000,23000,0
|
|
20241216,183000,8860630700,23000,23000,23000,23000,0
|
|
20241216,182900,8860630700,23000,23000,23000,23000,0
|
|
20241216,182800,8860630700,23000,23000,23000,23000,0
|
|
20241216,182700,8860630700,23000,23000,23000,23000,0
|
|
20241216,182600,8860630700,23000,23000,23000,23000,0
|
|
20241216,182500,8860630700,23000,23000,23000,23000,0
|
|
20241216,182400,8860630700,23000,23000,23000,23000,0
|
|
20241216,182300,8860630700,23000,23000,23000,23000,0
|
|
20241216,182200,8860630700,23000,23000,23000,23000,0
|
|
20241216,182100,8860630700,23000,23000,23000,23000,0
|
|
20241216,182000,8860630700,23000,23000,23000,23000,4841
|
|
20241216,181900,8860630700,23000,23000,23000,23000,0
|
|
20241216,181800,8860630700,23000,23000,23000,23000,0
|
|
20241216,181700,8860630700,23000,23000,23000,23000,0
|
|
20241216,181600,8860630700,23000,23000,23000,23000,0
|
|
20241216,181500,8860630700,23000,23000,23000,23000,0
|
|
20241216,181400,8860630700,23000,23000,23000,23000,0
|
|
20241216,181300,8860630700,23000,23000,23000,23000,0
|
|
20241216,181200,8860630700,23000,23000,23000,23000,0
|
|
20241216,181100,8860630700,23000,23000,23000,23000,0
|
|
20241216,181000,8860630700,23000,23000,23000,23000,0
|
|
20241216,180900,8860630700,23000,23000,23000,23000,0
|
|
20241216,180800,8860630700,23000,23000,23000,23000,0
|
|
20241216,180700,8860630700,23000,23000,23000,23000,0
|
|
20241216,180600,8860630700,23000,23000,23000,23000,0
|
|
20241216,180500,8860630700,23000,23000,23000,23000,0
|
|
20241216,180400,8860630700,23000,23000,23000,23000,0
|
|
20241216,180300,8860630700,23000,23000,23000,23000,0
|
|
20241216,180200,8860630700,23000,23000,23000,23000,0
|
|
20241216,180100,8860630700,23000,23000,23000,23000,0
|
|
20241216,180000,8860630700,23000,23000,23000,23000,0
|
|
20241216,175900,8860630700,23000,23000,23000,23000,0
|
|
20241216,175800,8860630700,23000,23000,23000,23000,0
|
|
20241216,175700,8860630700,23000,23000,23000,23000,0
|
|
20241216,175600,8860630700,23000,23000,23000,23000,0
|
|
20241216,175500,8860630700,23000,23000,23000,23000,0
|
|
20241216,175400,8860630700,23000,23000,23000,23000,0
|
|
20241216,175300,8860630700,23000,23000,23000,23000,0
|
|
20241216,175200,8860630700,23000,23000,23000,23000,0
|
|
20241216,175100,8860630700,23000,23000,23000,23000,0
|
|
20241216,175000,8860630700,23000,23000,23000,23000,4841
|
|
20241216,174900,8860630700,23000,23000,23000,23000,0
|
|
20241216,174800,8860630700,23000,23000,23000,23000,0
|
|
20241216,174700,8860630700,23000,23000,23000,23000,0
|
|
20241216,174600,8860630700,23000,23000,23000,23000,0
|
|
20241216,174500,8860630700,23000,23000,23000,23000,0
|
|
20241216,174400,8860630700,23000,23000,23000,23000,0
|
|
20241216,174300,8860630700,23000,23000,23000,23000,0
|
|
20241216,174200,8860630700,23000,23000,23000,23000,0
|
|
20241216,174100,8860630700,23000,23000,23000,23000,0
|
|
20241216,174000,8860630700,23000,23000,23000,23000,0
|
|
20241216,173900,8860630700,23000,23000,23000,23000,0
|
|
20241216,173800,8860630700,23000,23000,23000,23000,0
|
|
20241216,173700,8860630700,23000,23000,23000,23000,0
|
|
20241216,173600,8860630700,23000,23000,23000,23000,0
|
|
20241216,173500,8860630700,23000,23000,23000,23000,0
|
|
20241216,173400,8860630700,23000,23000,23000,23000,0
|
|
20241216,173300,8860630700,23000,23000,23000,23000,0
|
|
20241216,173200,8860630700,23000,23000,23000,23000,0
|
|
20241216,173100,8860630700,23000,23000,23000,23000,0
|
|
20241216,173000,8860630700,23000,23000,23000,23000,0
|
|
20241216,172900,8860630700,23000,23000,23000,23000,0
|
|
20241216,172800,8860630700,23000,23000,23000,23000,0
|
|
20241216,172700,8860630700,23000,23000,23000,23000,0
|
|
20241216,172600,8860630700,23000,23000,23000,23000,0
|
|
20241216,172500,8860630700,23000,23000,23000,23000,0
|
|
20241216,172400,8860630700,23000,23000,23000,23000,0
|
|
20241216,172300,8860630700,23000,23000,23000,23000,0
|
|
20241216,172200,8860630700,23000,23000,23000,23000,0
|
|
20241216,172100,8860630700,23000,23000,23000,23000,0
|
|
20241216,172000,8860630700,23000,23000,23000,23000,4841
|
|
20241216,171900,8860630700,23000,23000,23000,23000,0
|
|
20241216,171800,8860630700,23000,23000,23000,23000,0
|
|
20241216,171700,8860630700,23000,23000,23000,23000,0
|
|
20241216,171600,8860630700,23000,23000,23000,23000,0
|
|
20241216,171500,8860630700,23000,23000,23000,23000,0
|
|
20241216,171400,8860630700,23000,23000,23000,23000,0
|
|
20241216,171300,8860630700,23000,23000,23000,23000,0
|
|
20241216,171200,8860630700,23000,23000,23000,23000,0
|
|
20241216,171100,8860630700,23000,23000,23000,23000,0
|
|
20241216,171000,8860630700,23000,23000,23000,23000,0
|
|
20241216,170900,8860630700,23000,23000,23000,23000,0
|
|
20241216,170800,8860630700,23000,23000,23000,23000,0
|
|
20241216,170700,8860630700,23000,23000,23000,23000,0
|
|
20241216,170600,8860630700,23000,23000,23000,23000,0
|
|
20241216,170500,8860630700,23000,23000,23000,23000,0
|
|
20241216,170400,8860630700,23000,23000,23000,23000,0
|
|
20241216,170300,8860630700,23000,23000,23000,23000,0
|
|
20241216,170200,8860630700,23000,23000,23000,23000,0
|
|
20241216,170100,8860630700,23000,23000,23000,23000,0
|
|
20241216,170000,8860630700,23000,23000,23000,23000,0
|
|
20241216,165900,8860630700,23000,23000,23000,23000,0
|
|
20241216,165800,8860630700,23000,23000,23000,23000,0
|
|
20241216,165700,8860630700,23000,23000,23000,23000,0
|
|
20241216,165600,8860630700,23000,23000,23000,23000,0
|
|
20241216,165500,8860630700,23000,23000,23000,23000,0
|
|
20241216,165400,8860630700,23000,23000,23000,23000,0
|
|
20241216,165300,8860630700,23000,23000,23000,23000,0
|
|
20241216,165200,8860630700,23000,23000,23000,23000,0
|
|
20241216,165100,8860630700,23000,23000,23000,23000,0
|
|
20241216,165000,8860630700,23000,23000,23000,23000,4841
|
|
20241216,164900,8860630700,23000,23000,23000,23000,0
|
|
20241216,164800,8860630700,23000,23000,23000,23000,0
|
|
20241216,164700,8860630700,23000,23000,23000,23000,0
|
|
20241216,164600,8860630700,23000,23000,23000,23000,0
|
|
20241216,164500,8860630700,23000,23000,23000,23000,0
|
|
20241216,164400,8860630700,23000,23000,23000,23000,0
|
|
20241216,164300,8860630700,23000,23000,23000,23000,0
|
|
20241216,164200,8860630700,23000,23000,23000,23000,0
|
|
20241216,164100,8860630700,23000,23000,23000,23000,0
|
|
20241216,164000,8860630700,23000,23000,23000,23000,0
|
|
20241216,163900,8860630700,23000,23000,23000,23000,0
|
|
20241216,163800,8860630700,23000,23000,23000,23000,0
|
|
20241216,163700,8860630700,23000,23000,23000,23000,0
|
|
20241216,163600,8860630700,23000,23000,23000,23000,0
|
|
20241216,163500,8860630700,23000,23000,23000,23000,0
|
|
20241216,163400,8860630700,23000,23000,23000,23000,0
|
|
20241216,163300,8860630700,23000,23000,23000,23000,0
|
|
20241216,163200,8860630700,23000,23000,23000,23000,0
|
|
20241216,163100,8860630700,23000,23000,23000,23000,0
|
|
20241216,163000,8860630700,23000,23000,23000,23000,0
|
|
20241216,162900,8860630700,23000,23000,23000,23000,0
|
|
20241216,162800,8860630700,23000,23000,23000,23000,0
|
|
20241216,162700,8860630700,23000,23000,23000,23000,0
|
|
20241216,162600,8860630700,23000,23000,23000,23000,0
|
|
20241216,162500,8860630700,23000,23000,23000,23000,0
|
|
20241216,162400,8860630700,23000,23000,23000,23000,0
|
|
20241216,162300,8860630700,23000,23000,23000,23000,0
|
|
20241216,162200,8860630700,23000,23000,23000,23000,0
|
|
20241216,162100,8860630700,23000,23000,23000,23000,0
|
|
20241216,162000,8860630700,23000,23000,23000,23000,4841
|
|
20241216,161900,8860630700,23000,23000,23000,23000,0
|
|
20241216,161800,8860630700,23000,23000,23000,23000,0
|
|
20241216,161700,8860630700,23000,23000,23000,23000,0
|
|
20241216,161600,8860630700,23000,23000,23000,23000,0
|
|
20241216,161500,8860630700,23000,23000,23000,23000,0
|
|
20241216,161400,8860630700,23000,23000,23000,23000,0
|
|
20241216,161300,8860630700,23000,23000,23000,23000,0
|
|
20241216,161200,8860630700,23000,23000,23000,23000,0
|
|
20241216,161100,8860630700,23000,23000,23000,23000,0
|
|
20241216,161000,8860630700,23000,23000,23000,23000,0
|
|
20241216,160900,8860630700,23000,23000,23000,23000,0
|
|
20241216,160800,8860630700,23000,23000,23000,23000,0
|
|
20241216,160700,8860630700,23000,23000,23000,23000,0
|
|
20241216,160600,8860630700,23000,23000,23000,23000,0
|
|
20241216,160500,8860630700,23000,23000,23000,23000,0
|
|
20241216,160400,8860630700,23000,23000,23000,23000,0
|
|
20241216,160300,8860630700,23000,23000,23000,23000,0
|
|
20241216,160200,8860630700,23000,23000,23000,23000,0
|
|
20241216,160100,8860630700,23000,23000,23000,23000,0
|
|
20241216,160000,8860630700,23000,23000,23000,23000,0
|
|
20241216,155900,8860630700,23000,23000,23000,23000,0
|
|
20241216,155800,8860630700,23000,23000,23000,23000,0
|
|
20241216,155700,8860630700,23000,23000,23000,23000,0
|
|
20241216,155600,8860630700,23000,23000,23000,23000,0
|
|
20241216,155500,8860630700,23000,23000,23000,23000,0
|
|
20241216,155400,8860630700,23000,23000,23000,23000,0
|
|
20241216,155300,8860630700,23000,23000,23000,23000,0
|
|
20241216,155200,8860630700,23000,23000,23000,23000,0
|
|
20241216,155100,8860630700,23000,23000,23000,23000,0
|
|
20241216,155000,8860630700,23000,23000,23000,23000,4841
|
|
20241216,154900,8860630700,23000,23000,23000,23000,0
|
|
20241216,154800,8860630700,23000,23000,23000,23000,0
|
|
20241216,154700,8860630700,23000,23000,23000,23000,0
|
|
20241216,154600,8860630700,23000,23000,23000,23000,0
|
|
20241216,154500,8860630700,23000,23000,23000,23000,0
|
|
20241216,154400,8860630700,23000,23000,23000,23000,0
|
|
20241216,154300,8860630700,23000,23000,23000,23000,0
|
|
20241216,154200,8860630700,23000,23000,23000,23000,0
|
|
20241216,154100,8860630700,23000,23000,23000,23000,0
|
|
20241216,154000,8860630700,23000,23000,23000,23000,0
|
|
20241216,153900,8860630700,23000,23000,23000,23000,0
|
|
20241216,153800,8860630700,23000,23000,23000,23000,0
|
|
20241216,153700,8860630700,23000,23000,23000,23000,0
|
|
20241216,153600,8860630700,23000,23000,23000,23000,0
|
|
20241216,153500,8860630700,23000,23000,23000,23000,0
|
|
20241216,153400,8860630700,23000,23000,23000,23000,0
|
|
20241216,153300,8860630700,23000,23000,23000,23000,0
|
|
20241216,153200,8860630700,23000,23000,23000,23000,0
|
|
20241216,153100,8860630700,23000,23000,23000,23000,0
|
|
20241216,153000,8860630700,23000,23000,23000,23000,4841
|
|
20241216,152900,8749287700,23000,23000,23000,23000,0
|
|
20241216,152800,8749287700,23000,23000,23000,23000,0
|
|
20241216,152700,8749287700,23000,23000,23000,23000,0
|
|
20241216,152600,8749287700,23000,23000,23000,23000,0
|
|
20241216,152500,8749287700,23000,23000,23000,23000,0
|
|
20241216,152400,8749287700,23000,23000,23000,23000,0
|
|
20241216,152300,8749287700,23000,23000,23000,23000,0
|
|
20241216,152200,8749287700,23000,23000,23000,23000,0
|
|
20241216,152100,8749287700,23000,23000,23000,23000,0
|
|
20241216,152000,8749287700,23000,23000,23000,23000,0
|
|
20241216,151900,8749287700,23000,22950,23000,22950,2790
|
|
20241216,151800,8685134950,23000,23050,23050,23000,129
|
|
20241216,151700,8682167100,23050,23000,23050,22950,2033
|
|
20241216,151600,8635398400,23000,23050,23050,23000,268
|
|
20241216,151500,8629223300,23050,23100,23100,23050,1156
|
|
20241216,151400,8602577000,23050,23100,23100,23050,59
|
|
20241216,151300,8601215150,23100,23150,23150,23100,2194
|
|
20241216,151200,8550533700,23150,23100,23150,23050,304
|
|
20241216,151100,8543512450,23100,23100,23100,23100,171
|
|
20241216,151000,8539562350,23050,23100,23100,23050,203
|
|
20241216,150900,8534881200,23100,23150,23200,23100,329
|
|
20241216,150800,8527272950,23200,23250,23250,23200,141
|
|
20241216,150700,8524001150,23250,23200,23250,23200,584
|
|
20241216,150600,8510443200,23200,23150,23200,23100,653
|
|
20241216,150500,8495301050,23200,22950,23200,22950,1953
|
|
20241216,150400,8450087700,23100,23000,23100,22950,450
|
|
20241216,150300,8439729100,23100,22950,23100,22950,2038
|
|
20241216,150200,8392842800,22950,22950,22950,22950,217
|
|
20241216,150100,8387862650,22900,22900,22900,22900,260
|
|
20241216,150000,8381908650,22950,22950,22950,22900,161
|
|
20241216,145900,8378216350,22950,22900,22950,22900,362
|
|
20241216,145800,8369919950,22950,22950,22950,22900,209
|
|
20241216,145700,8365126350,22900,22950,22950,22900,316
|
|
20241216,145600,8357876200,22950,22950,22950,22900,372
|
|
20241216,145500,8349349850,22950,22850,23000,22850,313
|
|
20241216,145400,8342179050,22900,22800,22900,22800,1405
|
|
20241216,145300,8310030250,22850,22850,22900,22850,2909
|
|
20241216,145200,8243537550,22850,22850,22850,22850,68
|
|
20241216,145100,8241983750,22850,22850,22900,22850,461
|
|
20241216,145000,8231447900,22850,22850,22850,22850,1552
|
|
20241216,144900,8195984700,22850,22850,22900,22850,107
|
|
20241216,144800,8193539650,22850,22850,22850,22850,188
|
|
20241216,144700,8189243850,22900,22850,22900,22850,334
|
|
20241216,144600,8181609100,22900,22850,22900,22850,1967
|
|
20241216,144500,8136663100,22850,22850,22850,22850,119
|
|
20241216,144400,8133943950,22850,22850,22900,22850,490
|
|
20241216,144300,8122745450,22850,22850,22900,22850,186
|
|
20241216,144200,8118492800,22850,22850,22900,22850,211
|
|
20241216,144100,8113671200,22850,22900,22950,22850,320
|
|
20241216,144000,8106350550,22900,22850,22950,22850,81
|
|
20241216,143900,8104497400,22900,22850,22900,22850,778
|
|
20241216,143800,8086719550,22850,22900,22950,22850,107
|
|
20241216,143700,8084272450,22900,22850,22900,22850,200
|
|
20241216,143600,8079697400,22900,22900,22900,22900,221
|
|
20241216,143500,8074636500,22950,22950,23000,22950,212
|
|
20241216,143400,8069770600,22950,22900,22950,22900,373
|
|
20241216,143300,8061215100,22900,22900,22900,22850,241
|
|
20241216,143200,8055701950,22900,22900,22900,22900,707
|
|
20241216,143100,8039511650,22900,22900,22900,22900,230
|
|
20241216,143000,8034244650,22900,22850,22900,22850,394
|
|
20241216,142900,8025241200,22850,22950,22950,22850,2464
|
|
20241216,142800,7968856450,22900,22900,22950,22900,112
|
|
20241216,142700,7966291550,22900,22950,22950,22900,417
|
|
20241216,142600,7956739050,22900,22900,22950,22900,326
|
|
20241216,142500,7949263400,22900,22900,22950,22900,186
|
|
20241216,142400,7945003900,22900,22900,22950,22900,294
|
|
20241216,142300,7938269300,22900,22950,22950,22900,175
|
|
20241216,142200,7934256500,22950,22950,23000,22900,3147
|
|
20241216,142100,7862056300,22950,22950,22950,22900,713
|
|
20241216,142000,7845706700,22950,22950,22950,22900,171
|
|
20241216,141900,7841786200,22950,22950,22950,22900,247
|
|
20241216,141800,7836126850,22950,22950,22950,22900,155
|
|
20241216,141700,7832570950,22950,22950,22950,22900,74
|
|
20241216,141600,7830873750,22950,22950,22950,22900,1443
|
|
20241216,141500,7797808650,22950,22950,23000,22950,200
|
|
20241216,141400,7793213350,22950,22950,23000,22950,116
|
|
20241216,141300,7790548050,22950,23000,23000,22900,354
|
|
20241216,141200,7782416900,23200,22900,23250,22900,3150
|
|
20241216,141100,7709577500,22900,22900,22900,22900,2725
|
|
20241216,141000,7647175000,22900,22950,22950,22900,710
|
|
20241216,140900,7630911800,22950,22900,22950,22900,590
|
|
20241216,140800,7617390300,22900,22950,22950,22900,595
|
|
20241216,140700,7603738450,22950,22950,23000,22900,1696
|
|
20241216,140600,7564827700,22950,23000,23000,22950,181
|
|
20241216,140500,7560671950,23000,22950,23000,22950,112
|
|
20241216,140400,7558101450,23050,22950,23050,22950,301
|
|
20241216,140300,7551190500,23000,23000,23000,22950,140
|
|
20241216,140200,7547971800,22950,22950,23050,22950,139
|
|
20241216,140100,7544780000,22950,22950,23000,22950,440
|
|
20241216,140000,7534681750,23000,23000,23000,22950,443
|
|
20241216,135900,7524506050,23000,22950,23000,22950,920
|
|
20241216,135800,7503380900,23000,23050,23050,22950,773
|
|
20241216,135700,7485600250,23000,23000,23050,23000,403
|
|
20241216,135600,7476329050,23050,23000,23050,23000,372
|
|
20241216,135500,7467772700,23000,23000,23050,22950,207
|
|
20241216,135400,7463011900,22950,23000,23000,22950,330
|
|
20241216,135300,7455436250,22950,22950,23150,22950,636
|
|
20241216,135200,7440803150,23000,23000,23000,22950,210
|
|
20241216,135100,7435975850,22950,23000,23000,22950,253
|
|
20241216,135000,7430168250,23000,23000,23000,22950,477
|
|
20241216,134900,7419215300,23050,23000,23050,22950,241
|
|
20241216,134800,7413673700,22950,22950,23050,22950,158
|
|
20241216,134700,7410043700,23000,23000,23000,22950,830
|
|
20241216,134600,7390971400,22950,23000,23000,22950,223
|
|
20241216,134500,7385853050,22950,22950,23000,22900,224
|
|
20241216,134400,7380714250,22950,22950,23000,22900,411
|
|
20241216,134300,7371293400,22900,23100,23100,22900,1865
|
|
20241216,134200,7328338550,23150,23000,23150,23000,375
|
|
20241216,134100,7319682650,23000,23000,23050,23000,495
|
|
20241216,134000,7308297350,23050,23000,23050,23000,409
|
|
20241216,133900,7298887800,23050,23000,23100,22950,495
|
|
20241216,133800,7287507500,23050,23000,23100,23000,1172
|
|
20241216,133700,7260453150,23000,22950,23050,22950,395
|
|
20241216,133600,7251369450,23000,23000,23050,22950,528
|
|
20241216,133500,7239246000,22950,23000,23000,22950,619
|
|
20241216,133400,7225037300,23050,22950,23050,22950,385
|
|
20241216,133300,7216189800,23000,22950,23000,22950,577
|
|
20241216,133200,7202942550,22950,23000,23000,22950,277
|
|
20241216,133100,7196580850,22950,23000,23000,22950,397
|
|
20241216,133000,7187464150,22950,23000,23000,22950,1660
|
|
20241216,132900,7149302500,23000,23050,23100,23000,1817
|
|
20241216,132800,7107440800,23050,23000,23100,23000,443
|
|
20241216,132700,7097236400,23050,23100,23150,23000,1160
|
|
20241216,132600,7070504400,23050,23050,23100,23050,188
|
|
20241216,132500,7066170100,23050,23000,23100,23000,405
|
|
20241216,132400,7056839750,23100,23200,23250,23000,4053
|
|
20241216,132300,6963209500,23200,23150,23250,23150,288
|
|
20241216,132200,6956529300,23150,23150,23200,23150,426
|
|
20241216,132100,6946667150,23150,23250,23300,23150,959
|
|
20241216,132000,6924412750,23250,23200,23300,23200,1634
|
|
20241216,131900,6886478850,23150,23050,23200,23000,772
|
|
20241216,131800,6868654900,23050,23050,23050,23000,570
|
|
20241216,131700,6855527950,23050,23150,23200,23000,908
|
|
20241216,131600,6834592950,23150,23100,23150,23050,470
|
|
20241216,131500,6823744150,23150,23050,23150,23050,280
|
|
20241216,131400,6817285050,23050,23000,23050,23000,660
|
|
20241216,131300,6802086750,23000,23100,23150,23000,916
|
|
20241216,131200,6780960400,23150,23050,23150,23050,316
|
|
20241216,131100,6773665150,23050,23100,23100,23050,975
|
|
20241216,131000,6751178950,23100,23100,23200,23100,743
|
|
20241216,130900,6734001950,23100,23100,23300,23100,412
|
|
20241216,130800,6724458550,23100,23150,23200,23100,422
|
|
20241216,130700,6714695500,23100,23200,23300,23100,705
|
|
20241216,130600,6698388400,23200,23250,23250,23150,590
|
|
20241216,130500,6684715400,23200,23250,23250,23150,278
|
|
20241216,130400,6678266150,23200,23200,23250,23150,820
|
|
20241216,130300,6659254350,23200,23200,23300,23200,628
|
|
20241216,130200,6644660850,23300,23250,23300,23200,276
|
|
20241216,130100,6638244450,23200,23200,23300,23200,498
|
|
20241216,130000,6626680850,23200,23250,23300,23200,470
|
|
20241216,125900,6615746300,23250,23250,23300,23250,469
|
|
20241216,125800,6604829650,23250,23200,23350,23200,328
|
|
20241216,125700,6597197550,23200,23250,23350,23200,171
|
|
20241216,125600,6593210400,23250,23250,23250,23200,314
|
|
20241216,125500,6585915250,23250,23250,23350,23250,377
|
|
20241216,125400,6577135100,23250,23250,23300,23200,272
|
|
20241216,125300,6570803950,23250,23150,23250,23150,430
|
|
20241216,125200,6560842600,23150,23150,23250,23150,200
|
|
20241216,125100,6556199600,23300,23150,23300,23150,241
|
|
20241216,125000,6550602250,23150,23250,23300,23150,485
|
|
20241216,124900,6539327750,23300,23200,23300,23200,1510
|
|
20241216,124800,6504279600,23250,23200,23300,23200,321
|
|
20241216,124700,6496808500,23200,23200,23300,23200,465
|
|
20241216,124600,6485999200,23200,23250,23300,23200,573
|
|
20241216,124500,6472673150,23250,23300,23300,23250,293
|
|
20241216,124400,6465853450,23250,23300,23350,23250,448
|
|
20241216,124300,6455426350,23300,23300,23350,23250,372
|
|
20241216,124200,6446759700,23300,23200,23300,23200,255
|
|
20241216,124100,6440834500,23200,23300,23350,23200,424
|
|
20241216,124000,6430959350,23300,23300,23350,23300,208
|
|
20241216,123900,6426104650,23300,23250,23300,23200,435
|
|
20241216,123800,6415987950,23300,23250,23350,23250,274
|
|
20241216,123700,6409597550,23250,23250,23350,23250,507
|
|
20241216,123600,6397781500,23250,23250,23300,23200,725
|
|
20241216,123500,6380924250,23200,23250,23300,23200,505
|
|
20241216,123400,6369175700,23250,23300,23400,23250,103
|
|
20241216,123300,6366772000,23300,23400,23400,23250,394
|
|
20241216,123200,6357601300,23400,23400,23400,23250,604
|
|
20241216,123100,6343486600,23400,23250,23400,23200,2730
|
|
20241216,123000,6279782100,23250,23300,23300,23200,841
|
|
20241216,122900,6260212050,23300,23200,23300,23200,223
|
|
20241216,122800,6255031850,23250,23250,23250,23200,182
|
|
20241216,122700,6250801450,23200,23200,23300,23200,1268
|
|
20241216,122600,6221281150,23250,23200,23300,23200,620
|
|
20241216,122500,6206868850,23200,23100,23200,23100,324
|
|
20241216,122400,6199355950,23100,23150,23200,23100,396
|
|
20241216,122300,6190192550,23100,23150,23200,23100,263
|
|
20241216,122200,6184103150,23100,23050,23100,23000,619
|
|
20241216,122100,6169826400,23050,23150,23200,23050,344
|
|
20241216,122000,6161868100,23200,23200,23250,23150,564
|
|
20241216,121900,6148789750,23200,23050,23200,23050,373
|
|
20241216,121800,6140189000,23050,23100,23250,23050,335
|
|
20241216,121700,6132444300,23100,23100,23100,23050,170
|
|
20241216,121600,6128518300,23250,23100,23250,23050,439
|
|
20241216,121500,6118371600,23100,23200,23200,23100,1015
|
|
20241216,121400,6094863850,23200,23150,23200,23150,250
|
|
20241216,121300,6089064800,23150,23200,23250,23150,778
|
|
20241216,121200,6071013300,23200,23150,23250,23150,730
|
|
20241216,121100,6054085850,23200,23150,23200,23100,950
|
|
20241216,121000,6032114950,23100,23050,23150,23050,613
|
|
20241216,120900,6017963300,23050,23000,23100,22950,715
|
|
20241216,120800,6001486750,23000,22850,23000,22850,3709
|
|
20241216,120700,5916524400,22850,22850,22900,22850,1033
|
|
20241216,120600,5892908700,22850,22850,22900,22850,899
|
|
20241216,120500,5872346050,22900,22800,22900,22800,359
|
|
20241216,120400,5864148000,22850,22850,22850,22850,2303
|
|
20241216,120300,5811524450,22850,22900,22900,22850,1401
|
|
20241216,120200,5779442300,22900,22950,22950,22900,215
|
|
20241216,120100,5774516750,22900,22900,22950,22900,416
|
|
20241216,120000,5764984350,22900,22900,22950,22900,157
|
|
20241216,115900,5761384050,22900,22850,22900,22850,912
|
|
20241216,115800,5740530250,22900,22900,22950,22900,213
|
|
20241216,115700,5735652200,22900,22900,22900,22900,553
|
|
20241216,115600,5722988500,22900,22950,22950,22900,736
|
|
20241216,115500,5706131850,22950,22900,22950,22900,660
|
|
20241216,115400,5690989550,22900,22950,22950,22900,168
|
|
20241216,115300,5687142100,22950,22900,22950,22850,400
|
|
20241216,115200,5677992150,22900,22850,22900,22850,1796
|
|
20241216,115100,5636951050,22850,22850,22950,22850,790
|
|
20241216,115000,5618890650,22850,22900,22950,22850,1266
|
|
20241216,114900,5589955500,22900,22900,22950,22850,759
|
|
20241216,114800,5572586700,22900,22900,22950,22900,344
|
|
20241216,114700,5564706500,22950,22900,22950,22900,1103
|
|
20241216,114600,5539417750,22900,22900,22900,22850,823
|
|
20241216,114500,5520575400,22900,22900,22900,22850,2204
|
|
20241216,114400,5470141600,22900,23000,23000,22900,1434
|
|
20241216,114300,5437239250,22950,22950,22950,22950,281
|
|
20241216,114200,5430790300,22950,23000,23000,22950,11491
|
|
20241216,114100,5166552800,23000,23050,23050,23000,503
|
|
20241216,114000,5154976300,23000,23000,23050,23000,638
|
|
20241216,113900,5140280900,23000,23000,23050,23000,902
|
|
20241216,113800,5119504350,23050,23050,23050,23000,2683
|
|
20241216,113700,5057755900,23050,23050,23050,23050,224
|
|
20241216,113600,5052592700,23050,23100,23100,23050,268
|
|
20241216,113500,5046414850,23100,23050,23100,23000,204
|
|
20241216,113400,5041715400,23000,23000,23050,23000,367
|
|
20241216,113300,5033259800,23000,23050,23050,23000,504
|
|
20241216,113200,5021642950,23050,23050,23100,23050,3366
|
|
20241216,113100,4944054700,23050,23050,23100,23050,211
|
|
20241216,113000,4939188750,23050,23050,23100,23050,480
|
|
20241216,112900,4928117800,23100,23150,23150,23050,4319
|
|
20241216,112800,4828471950,23150,23100,23150,23100,338
|
|
20241216,112700,4820664050,23100,23100,23150,23100,337
|
|
20241216,112600,4812879200,23100,23150,23150,23100,686
|
|
20241216,112500,4797029300,23100,23100,23150,23100,660
|
|
20241216,112400,4781780750,23100,23100,23150,23100,284
|
|
20241216,112300,4775219100,23100,23100,23150,23100,228
|
|
20241216,112200,4769950550,23100,23100,23150,23100,402
|
|
20241216,112100,4760662300,23100,23150,23200,23100,385
|
|
20241216,112000,4751763300,23150,23150,23200,23150,183
|
|
20241216,111900,4747526800,23100,23100,23200,23100,569
|
|
20241216,111800,4734361550,23100,23100,23150,23100,109
|
|
20241216,111700,4731842600,23150,23100,23150,23100,120
|
|
20241216,111600,4729070250,23100,23100,23150,23100,1367
|
|
20241216,111500,4697442300,23100,23100,23150,23100,293
|
|
20241216,111400,4690672050,23100,23100,23100,23100,608
|
|
20241216,111300,4676627250,23100,23100,23150,23050,828
|
|
20241216,111200,4657497150,23100,23050,23150,23050,198
|
|
20241216,111100,4652921450,23100,23050,23100,23050,746
|
|
20241216,111000,4635714900,23100,23050,23100,23050,1360
|
|
20241216,110900,4604359750,23050,23050,23100,23050,301
|
|
20241216,110800,4597409650,23050,23050,23100,23050,495
|
|
20241216,110700,4585997900,23050,23050,23100,23050,1415
|
|
20241216,110600,4553381750,23050,23050,23050,23050,153
|
|
20241216,110500,4549855100,23050,23050,23150,23050,331
|
|
20241216,110400,4542213000,23050,23100,23100,23050,564
|
|
20241216,110300,4529193050,23100,23050,23100,23050,1074
|
|
20241216,110200,4504432050,23050,23150,23150,23050,332
|
|
20241216,110100,4496757300,23100,23050,23100,23050,331
|
|
20241216,110000,4489111600,23050,23100,23100,23050,175
|
|
20241216,105900,4485069400,23100,23100,23200,23050,4672
|
|
20241216,105800,4377204300,23150,23150,23150,23100,253
|
|
20241216,105700,4371356000,23100,23100,23150,23100,463
|
|
20241216,105600,4360647000,23150,23200,23200,23150,313
|
|
20241216,105500,4353400950,23150,23100,23150,23100,383
|
|
20241216,105400,4344535700,23100,23100,23100,23100,206
|
|
20241216,105300,4339777100,23150,23100,23150,23100,372
|
|
20241216,105200,4331180800,23150,23150,23150,23100,253
|
|
20241216,105100,4325329750,23100,23100,23150,23100,747
|
|
20241216,105000,4308071350,23100,23100,23150,23100,880
|
|
20241216,104900,4287741200,23100,23100,23200,23100,527
|
|
20241216,104800,4275558250,23100,23100,23150,23100,817
|
|
20241216,104700,4256653700,23100,23100,23150,23100,656
|
|
20241216,104600,4241499850,23150,23150,23150,23150,443
|
|
20241216,104500,4231244400,23150,23150,23200,23150,901
|
|
20241216,104400,4210373650,23150,23150,23200,23150,3377
|
|
20241216,104300,4132189200,23150,23200,23200,23150,1427
|
|
20241216,104200,4099138450,23200,23200,23200,23200,112
|
|
20241216,104100,4096540050,23250,23200,23250,23200,491
|
|
20241216,104000,4085146800,23200,23200,23250,23200,475
|
|
20241216,103900,4074121550,23200,23200,23250,23200,504
|
|
20241216,103800,4062425800,23200,23200,23250,23200,273
|
|
20241216,103700,4056088800,23250,23200,23300,23200,598
|
|
20241216,103600,4042213950,23200,23250,23300,23200,791
|
|
20241216,103500,4023835650,23300,23250,23300,23250,413
|
|
20241216,103400,4014231100,23250,23250,23300,23250,885
|
|
20241216,103300,3993654750,23250,23250,23250,23250,1156
|
|
20241216,103200,3966777750,23250,23250,23250,23250,212
|
|
20241216,103100,3961848750,23250,23300,23350,23250,377
|
|
20241216,103000,3953066600,23300,23300,23350,23300,369
|
|
20241216,102900,3944468800,23300,23300,23350,23300,351
|
|
20241216,102800,3936290350,23350,23300,23350,23300,427
|
|
20241216,102700,3926339000,23350,23200,23350,23200,2579
|
|
20241216,102600,3866278050,23250,23200,23250,23200,274
|
|
20241216,102500,3859920050,23200,23200,23250,23200,403
|
|
20241216,102400,3850567850,23200,23250,23250,23200,99
|
|
20241216,102300,3848270150,23200,23250,23250,23200,436
|
|
20241216,102200,3838149150,23250,23250,23250,23200,479
|
|
20241216,102100,3827024250,23200,23200,23300,23200,449
|
|
20241216,102000,3816602100,23250,23300,23300,23200,524
|
|
20241216,101900,3804421550,23250,23250,23300,23250,948
|
|
20241216,101800,3782376200,23250,23300,23350,23250,728
|
|
20241216,101700,3765421800,23300,23250,23300,23250,60
|
|
20241216,101600,3764026650,23250,23250,23300,23250,164
|
|
20241216,101500,3760210250,23250,23350,23350,23250,235
|
|
20241216,101400,3754734800,23300,23300,23350,23300,248
|
|
20241216,101300,3748956350,23300,23300,23300,23250,1134
|
|
20241216,101200,3722590600,23250,23300,23350,23250,1943
|
|
20241216,101100,3677330600,23300,23300,23300,23250,159
|
|
20241216,101000,3673631700,23250,23250,23300,23250,157
|
|
20241216,100900,3669980700,23250,23250,23300,23200,1694
|
|
20241216,100800,3630671500,23300,23200,23300,23200,132
|
|
20241216,100700,3627606400,23200,23200,23250,23200,688
|
|
20241216,100600,3611643300,23200,23250,23300,23200,258
|
|
20241216,100500,3605651500,23250,23250,23250,23200,145
|
|
20241216,100400,3602281150,23250,23250,23250,23200,1953
|
|
20241216,100300,3556910300,23250,23300,23300,23250,1323
|
|
20241216,100200,3526143050,23250,23300,23350,23250,1194
|
|
20241216,100100,3498377000,23300,23250,23300,23250,85
|
|
20241216,100000,3496398800,23250,23300,23300,23250,168
|
|
20241216,095900,3492492650,23250,23200,23250,23200,467
|
|
20241216,095800,3481654000,23150,23350,23350,23150,7950
|
|
20241216,095700,3297110950,23300,23300,23350,23250,1571
|
|
20241216,095600,3260524800,23300,23400,23400,23300,1731
|
|
20241216,095500,3220106900,23400,23350,23400,23350,419
|
|
20241216,095400,3210321700,23350,23350,23400,23350,199
|
|
20241216,095300,3205673050,23400,23250,23400,23250,2267
|
|
20241216,095200,3152793400,23250,23250,23300,23250,510
|
|
20241216,095100,3140935800,23250,23300,23350,23250,4026
|
|
20241216,095000,3047157500,23350,23400,23400,23350,1335
|
|
20241216,094900,3015983250,23400,23400,23400,23350,265
|
|
20241216,094800,3009785650,23350,23450,23450,23350,487
|
|
20241216,094700,2998388700,23450,23350,23450,23350,305
|
|
20241216,094600,2991256550,23350,23350,23350,23300,207
|
|
20241216,094500,2986432200,23350,23400,23400,23300,204
|
|
20241216,094400,2981671150,23400,23250,23400,23250,1783
|
|
20241216,094300,2940005450,23250,23300,23300,23250,703
|
|
20241216,094200,2923660450,23300,23300,23350,23250,3379
|
|
20241216,094100,2844995850,23350,23300,23350,23300,583
|
|
20241216,094000,2831405150,23300,23350,23400,23300,643
|
|
20241216,093900,2816392850,23350,23300,23400,23300,605
|
|
20241216,093800,2802285800,23300,23400,23400,23300,498
|
|
20241216,093700,2790674900,23300,23350,23400,23300,3260
|
|
20241216,093600,2714553300,23350,23300,23350,23300,985
|
|
20241216,093500,2691578900,23300,23300,23300,23250,903
|
|
20241216,093400,2670541100,23250,23300,23300,23200,1720
|
|
20241216,093300,2630561600,23250,23250,23300,23250,504
|
|
20241216,093200,2618843400,23250,23250,23350,23200,3271
|
|
20241216,093100,2542795600,23250,23350,23350,23250,1721
|
|
20241216,093000,2502770200,23400,23400,23450,23250,14192
|
|
20241216,092900,2171633500,23450,23450,23500,23400,1423
|
|
20241216,092800,2138321450,23450,23400,23450,23400,568
|
|
20241216,092700,2125027600,23450,23550,23550,23400,723
|
|
20241216,092600,2108055800,23450,23600,23600,23450,2369
|
|
20241216,092500,2052360050,23600,23550,23650,23500,405
|
|
20241216,092400,2042824450,23500,23450,23650,23450,2616
|
|
20241216,092300,1981334850,23450,23450,23450,23450,1190
|
|
20241216,092200,1953429350,23450,23550,23550,23450,3700
|
|
20241216,092100,1866583650,23500,23500,23550,23500,1226
|
|
20241216,092000,1837769650,23500,23550,23550,23500,419
|
|
20241216,091900,1827911650,23550,23550,23600,23500,1846
|
|
20241216,091800,1784506200,23500,23500,23550,23450,1684
|
|
20241216,091700,1744933800,23500,23550,23550,23500,2018
|
|
20241216,091600,1697502950,23550,23550,23650,23500,6032
|
|
20241216,091500,1555399650,23550,23600,23650,23550,1221
|
|
20241216,091400,1526570000,23600,23650,23650,23600,942
|
|
20241216,091300,1504326000,23600,23550,23600,23500,3089
|
|
20241216,091200,1431506700,23550,23600,23600,23500,1471
|
|
20241216,091100,1396868700,23600,23500,23750,23450,7332
|
|
20241216,091000,1224503050,23450,23400,23500,23350,2992
|
|
20241216,090900,1154340400,23400,23400,23450,23300,3130
|
|
20241216,090800,1081203000,23350,23500,23550,23300,8583
|
|
20241216,090700,880317750,23500,23650,23650,23500,3206
|
|
20241216,090600,804875800,23650,23600,23800,23500,3631
|
|
20241216,090500,718994550,23450,23750,23750,23450,5918
|
|
20241216,090400,579622950,23750,23700,23800,23650,3276
|
|
20241216,090300,501906900,23750,23850,23900,23600,7781
|
|
20241216,090200,316929600,23950,23900,24000,23850,3958
|
|
20241216,090100,222276550,24000,24250,24250,23800,2119
|
|
20241216,090000,171331400,24200,24500,24500,24050,6697
|