773 lines
41 KiB
CSV
773 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,215000,7331575850,21200,21200,21200,21200,6388
|
|
20241203,214900,7331575850,21200,21200,21200,21200,0
|
|
20241203,214800,7331575850,21200,21200,21200,21200,0
|
|
20241203,214700,7331575850,21200,21200,21200,21200,0
|
|
20241203,214600,7331575850,21200,21200,21200,21200,0
|
|
20241203,214500,7331575850,21200,21200,21200,21200,0
|
|
20241203,214400,7331575850,21200,21200,21200,21200,0
|
|
20241203,214300,7331575850,21200,21200,21200,21200,0
|
|
20241203,214200,7331575850,21200,21200,21200,21200,0
|
|
20241203,214100,7331575850,21200,21200,21200,21200,0
|
|
20241203,214000,7331575850,21200,21200,21200,21200,0
|
|
20241203,213900,7331575850,21200,21200,21200,21200,0
|
|
20241203,213800,7331575850,21200,21200,21200,21200,0
|
|
20241203,213700,7331575850,21200,21200,21200,21200,0
|
|
20241203,213600,7331575850,21200,21200,21200,21200,0
|
|
20241203,213500,7331575850,21200,21200,21200,21200,0
|
|
20241203,213400,7331575850,21200,21200,21200,21200,0
|
|
20241203,213300,7331575850,21200,21200,21200,21200,0
|
|
20241203,213200,7331575850,21200,21200,21200,21200,0
|
|
20241203,213100,7331575850,21200,21200,21200,21200,0
|
|
20241203,213000,7331575850,21200,21200,21200,21200,0
|
|
20241203,212900,7331575850,21200,21200,21200,21200,0
|
|
20241203,212800,7331575850,21200,21200,21200,21200,0
|
|
20241203,212700,7331575850,21200,21200,21200,21200,0
|
|
20241203,212600,7331575850,21200,21200,21200,21200,0
|
|
20241203,212500,7331575850,21200,21200,21200,21200,0
|
|
20241203,212400,7331575850,21200,21200,21200,21200,0
|
|
20241203,212300,7331575850,21200,21200,21200,21200,0
|
|
20241203,212200,7331575850,21200,21200,21200,21200,0
|
|
20241203,212100,7331575850,21200,21200,21200,21200,0
|
|
20241203,212000,7331575850,21200,21200,21200,21200,6388
|
|
20241203,211900,7331575850,21200,21200,21200,21200,0
|
|
20241203,211800,7331575850,21200,21200,21200,21200,0
|
|
20241203,211700,7331575850,21200,21200,21200,21200,0
|
|
20241203,211600,7331575850,21200,21200,21200,21200,0
|
|
20241203,211500,7331575850,21200,21200,21200,21200,0
|
|
20241203,211400,7331575850,21200,21200,21200,21200,0
|
|
20241203,211300,7331575850,21200,21200,21200,21200,0
|
|
20241203,211200,7331575850,21200,21200,21200,21200,0
|
|
20241203,211100,7331575850,21200,21200,21200,21200,0
|
|
20241203,211000,7331575850,21200,21200,21200,21200,0
|
|
20241203,210900,7331575850,21200,21200,21200,21200,0
|
|
20241203,210800,7331575850,21200,21200,21200,21200,0
|
|
20241203,210700,7331575850,21200,21200,21200,21200,0
|
|
20241203,210600,7331575850,21200,21200,21200,21200,0
|
|
20241203,210500,7331575850,21200,21200,21200,21200,0
|
|
20241203,210400,7331575850,21200,21200,21200,21200,0
|
|
20241203,210300,7331575850,21200,21200,21200,21200,0
|
|
20241203,210200,7331575850,21200,21200,21200,21200,0
|
|
20241203,210100,7331575850,21200,21200,21200,21200,0
|
|
20241203,210000,7331575850,21200,21200,21200,21200,0
|
|
20241203,205900,7331575850,21200,21200,21200,21200,0
|
|
20241203,205800,7331575850,21200,21200,21200,21200,0
|
|
20241203,205700,7331575850,21200,21200,21200,21200,0
|
|
20241203,205600,7331575850,21200,21200,21200,21200,0
|
|
20241203,205500,7331575850,21200,21200,21200,21200,0
|
|
20241203,205400,7331575850,21200,21200,21200,21200,0
|
|
20241203,205300,7331575850,21200,21200,21200,21200,0
|
|
20241203,205200,7331575850,21200,21200,21200,21200,0
|
|
20241203,205100,7331575850,21200,21200,21200,21200,0
|
|
20241203,205000,7331575850,21200,21200,21200,21200,6388
|
|
20241203,204900,7331575850,21200,21200,21200,21200,0
|
|
20241203,204800,7331575850,21200,21200,21200,21200,0
|
|
20241203,204700,7331575850,21200,21200,21200,21200,0
|
|
20241203,204600,7331575850,21200,21200,21200,21200,0
|
|
20241203,204500,7331575850,21200,21200,21200,21200,0
|
|
20241203,204400,7331575850,21200,21200,21200,21200,0
|
|
20241203,204300,7331575850,21200,21200,21200,21200,0
|
|
20241203,204200,7331575850,21200,21200,21200,21200,0
|
|
20241203,204100,7331575850,21200,21200,21200,21200,0
|
|
20241203,204000,7331575850,21200,21200,21200,21200,0
|
|
20241203,203900,7331575850,21200,21200,21200,21200,0
|
|
20241203,203800,7331575850,21200,21200,21200,21200,0
|
|
20241203,203700,7331575850,21200,21200,21200,21200,0
|
|
20241203,203600,7331575850,21200,21200,21200,21200,0
|
|
20241203,203500,7331575850,21200,21200,21200,21200,0
|
|
20241203,203400,7331575850,21200,21200,21200,21200,0
|
|
20241203,203300,7331575850,21200,21200,21200,21200,0
|
|
20241203,203200,7331575850,21200,21200,21200,21200,0
|
|
20241203,203100,7331575850,21200,21200,21200,21200,0
|
|
20241203,203000,7331575850,21200,21200,21200,21200,0
|
|
20241203,202900,7331575850,21200,21200,21200,21200,0
|
|
20241203,202800,7331575850,21200,21200,21200,21200,0
|
|
20241203,202700,7331575850,21200,21200,21200,21200,0
|
|
20241203,202600,7331575850,21200,21200,21200,21200,0
|
|
20241203,202500,7331575850,21200,21200,21200,21200,0
|
|
20241203,202400,7331575850,21200,21200,21200,21200,0
|
|
20241203,202300,7331575850,21200,21200,21200,21200,0
|
|
20241203,202200,7331575850,21200,21200,21200,21200,0
|
|
20241203,202100,7331575850,21200,21200,21200,21200,0
|
|
20241203,202000,7331575850,21200,21200,21200,21200,6388
|
|
20241203,201900,7331575850,21200,21200,21200,21200,0
|
|
20241203,201800,7331575850,21200,21200,21200,21200,0
|
|
20241203,201700,7331575850,21200,21200,21200,21200,0
|
|
20241203,201600,7331575850,21200,21200,21200,21200,0
|
|
20241203,201500,7331575850,21200,21200,21200,21200,0
|
|
20241203,201400,7331575850,21200,21200,21200,21200,0
|
|
20241203,201300,7331575850,21200,21200,21200,21200,0
|
|
20241203,201200,7331575850,21200,21200,21200,21200,0
|
|
20241203,201100,7331575850,21200,21200,21200,21200,0
|
|
20241203,201000,7331575850,21200,21200,21200,21200,0
|
|
20241203,200900,7331575850,21200,21200,21200,21200,0
|
|
20241203,200800,7331575850,21200,21200,21200,21200,0
|
|
20241203,200700,7331575850,21200,21200,21200,21200,0
|
|
20241203,200600,7331575850,21200,21200,21200,21200,0
|
|
20241203,200500,7331575850,21200,21200,21200,21200,0
|
|
20241203,200400,7331575850,21200,21200,21200,21200,0
|
|
20241203,200300,7331575850,21200,21200,21200,21200,0
|
|
20241203,200200,7331575850,21200,21200,21200,21200,0
|
|
20241203,200100,7331575850,21200,21200,21200,21200,0
|
|
20241203,200000,7331575850,21200,21200,21200,21200,0
|
|
20241203,195900,7331575850,21200,21200,21200,21200,0
|
|
20241203,195800,7331575850,21200,21200,21200,21200,0
|
|
20241203,195700,7331575850,21200,21200,21200,21200,0
|
|
20241203,195600,7331575850,21200,21200,21200,21200,0
|
|
20241203,195500,7331575850,21200,21200,21200,21200,0
|
|
20241203,195400,7331575850,21200,21200,21200,21200,0
|
|
20241203,195300,7331575850,21200,21200,21200,21200,0
|
|
20241203,195200,7331575850,21200,21200,21200,21200,0
|
|
20241203,195100,7331575850,21200,21200,21200,21200,0
|
|
20241203,195000,7331575850,21200,21200,21200,21200,6388
|
|
20241203,194900,7331575850,21200,21200,21200,21200,0
|
|
20241203,194800,7331575850,21200,21200,21200,21200,0
|
|
20241203,194700,7331575850,21200,21200,21200,21200,0
|
|
20241203,194600,7331575850,21200,21200,21200,21200,0
|
|
20241203,194500,7331575850,21200,21200,21200,21200,0
|
|
20241203,194400,7331575850,21200,21200,21200,21200,0
|
|
20241203,194300,7331575850,21200,21200,21200,21200,0
|
|
20241203,194200,7331575850,21200,21200,21200,21200,0
|
|
20241203,194100,7331575850,21200,21200,21200,21200,0
|
|
20241203,194000,7331575850,21200,21200,21200,21200,0
|
|
20241203,193900,7331575850,21200,21200,21200,21200,0
|
|
20241203,193800,7331575850,21200,21200,21200,21200,0
|
|
20241203,193700,7331575850,21200,21200,21200,21200,0
|
|
20241203,193600,7331575850,21200,21200,21200,21200,0
|
|
20241203,193500,7331575850,21200,21200,21200,21200,0
|
|
20241203,193400,7331575850,21200,21200,21200,21200,0
|
|
20241203,193300,7331575850,21200,21200,21200,21200,0
|
|
20241203,193200,7331575850,21200,21200,21200,21200,0
|
|
20241203,193100,7331575850,21200,21200,21200,21200,0
|
|
20241203,193000,7331575850,21200,21200,21200,21200,0
|
|
20241203,192900,7331575850,21200,21200,21200,21200,0
|
|
20241203,192800,7331575850,21200,21200,21200,21200,0
|
|
20241203,192700,7331575850,21200,21200,21200,21200,0
|
|
20241203,192600,7331575850,21200,21200,21200,21200,0
|
|
20241203,192500,7331575850,21200,21200,21200,21200,0
|
|
20241203,192400,7331575850,21200,21200,21200,21200,0
|
|
20241203,192300,7331575850,21200,21200,21200,21200,0
|
|
20241203,192200,7331575850,21200,21200,21200,21200,0
|
|
20241203,192100,7331575850,21200,21200,21200,21200,0
|
|
20241203,192000,7331575850,21200,21200,21200,21200,6388
|
|
20241203,191900,7331575850,21200,21200,21200,21200,0
|
|
20241203,191800,7331575850,21200,21200,21200,21200,0
|
|
20241203,191700,7331575850,21200,21200,21200,21200,0
|
|
20241203,191600,7331575850,21200,21200,21200,21200,0
|
|
20241203,191500,7331575850,21200,21200,21200,21200,0
|
|
20241203,191400,7331575850,21200,21200,21200,21200,0
|
|
20241203,191300,7331575850,21200,21200,21200,21200,0
|
|
20241203,191200,7331575850,21200,21200,21200,21200,0
|
|
20241203,191100,7331575850,21200,21200,21200,21200,0
|
|
20241203,191000,7331575850,21200,21200,21200,21200,0
|
|
20241203,190900,7331575850,21200,21200,21200,21200,0
|
|
20241203,190800,7331575850,21200,21200,21200,21200,0
|
|
20241203,190700,7331575850,21200,21200,21200,21200,0
|
|
20241203,190600,7331575850,21200,21200,21200,21200,0
|
|
20241203,190500,7331575850,21200,21200,21200,21200,0
|
|
20241203,190400,7331575850,21200,21200,21200,21200,0
|
|
20241203,190300,7331575850,21200,21200,21200,21200,0
|
|
20241203,190200,7331575850,21200,21200,21200,21200,0
|
|
20241203,190100,7331575850,21200,21200,21200,21200,0
|
|
20241203,190000,7331575850,21200,21200,21200,21200,0
|
|
20241203,185900,7331575850,21200,21200,21200,21200,0
|
|
20241203,185800,7331575850,21200,21200,21200,21200,0
|
|
20241203,185700,7331575850,21200,21200,21200,21200,0
|
|
20241203,185600,7331575850,21200,21200,21200,21200,0
|
|
20241203,185500,7331575850,21200,21200,21200,21200,0
|
|
20241203,185400,7331575850,21200,21200,21200,21200,0
|
|
20241203,185300,7331575850,21200,21200,21200,21200,0
|
|
20241203,185200,7331575850,21200,21200,21200,21200,0
|
|
20241203,185100,7331575850,21200,21200,21200,21200,0
|
|
20241203,185000,7331575850,21200,21200,21200,21200,6388
|
|
20241203,184900,7331575850,21200,21200,21200,21200,0
|
|
20241203,184800,7331575850,21200,21200,21200,21200,0
|
|
20241203,184700,7331575850,21200,21200,21200,21200,0
|
|
20241203,184600,7331575850,21200,21200,21200,21200,0
|
|
20241203,184500,7331575850,21200,21200,21200,21200,0
|
|
20241203,184400,7331575850,21200,21200,21200,21200,0
|
|
20241203,184300,7331575850,21200,21200,21200,21200,0
|
|
20241203,184200,7331575850,21200,21200,21200,21200,0
|
|
20241203,184100,7331575850,21200,21200,21200,21200,0
|
|
20241203,184000,7331575850,21200,21200,21200,21200,0
|
|
20241203,183900,7331575850,21200,21200,21200,21200,0
|
|
20241203,183800,7331575850,21200,21200,21200,21200,0
|
|
20241203,183700,7331575850,21200,21200,21200,21200,0
|
|
20241203,183600,7331575850,21200,21200,21200,21200,0
|
|
20241203,183500,7331575850,21200,21200,21200,21200,0
|
|
20241203,183400,7331575850,21200,21200,21200,21200,0
|
|
20241203,183300,7331575850,21200,21200,21200,21200,0
|
|
20241203,183200,7331575850,21200,21200,21200,21200,0
|
|
20241203,183100,7331575850,21200,21200,21200,21200,0
|
|
20241203,183000,7331575850,21200,21200,21200,21200,0
|
|
20241203,182900,7331575850,21200,21200,21200,21200,0
|
|
20241203,182800,7331575850,21200,21200,21200,21200,0
|
|
20241203,182700,7331575850,21200,21200,21200,21200,0
|
|
20241203,182600,7331575850,21200,21200,21200,21200,0
|
|
20241203,182500,7331575850,21200,21200,21200,21200,0
|
|
20241203,182400,7331575850,21200,21200,21200,21200,0
|
|
20241203,182300,7331575850,21200,21200,21200,21200,0
|
|
20241203,182200,7331575850,21200,21200,21200,21200,0
|
|
20241203,182100,7331575850,21200,21200,21200,21200,0
|
|
20241203,182000,7331575850,21200,21200,21200,21200,6388
|
|
20241203,181900,7331575850,21200,21200,21200,21200,0
|
|
20241203,181800,7331575850,21200,21200,21200,21200,0
|
|
20241203,181700,7331575850,21200,21200,21200,21200,0
|
|
20241203,181600,7331575850,21200,21200,21200,21200,0
|
|
20241203,181500,7331575850,21200,21200,21200,21200,0
|
|
20241203,181400,7331575850,21200,21200,21200,21200,0
|
|
20241203,181300,7331575850,21200,21200,21200,21200,0
|
|
20241203,181200,7331575850,21200,21200,21200,21200,0
|
|
20241203,181100,7331575850,21200,21200,21200,21200,0
|
|
20241203,181000,7331575850,21200,21200,21200,21200,0
|
|
20241203,180900,7331575850,21200,21200,21200,21200,0
|
|
20241203,180800,7331575850,21200,21200,21200,21200,0
|
|
20241203,180700,7331575850,21200,21200,21200,21200,0
|
|
20241203,180600,7331575850,21200,21200,21200,21200,0
|
|
20241203,180500,7331575850,21200,21200,21200,21200,0
|
|
20241203,180400,7331575850,21200,21200,21200,21200,0
|
|
20241203,180300,7331575850,21200,21200,21200,21200,0
|
|
20241203,180200,7331575850,21200,21200,21200,21200,0
|
|
20241203,180100,7331575850,21200,21200,21200,21200,0
|
|
20241203,180000,7331575850,21200,21200,21200,21200,0
|
|
20241203,175900,7331575850,21200,21200,21200,21200,0
|
|
20241203,175800,7331575850,21200,21200,21200,21200,0
|
|
20241203,175700,7331575850,21200,21200,21200,21200,0
|
|
20241203,175600,7331575850,21200,21200,21200,21200,0
|
|
20241203,175500,7331575850,21200,21200,21200,21200,0
|
|
20241203,175400,7331575850,21200,21200,21200,21200,0
|
|
20241203,175300,7331575850,21200,21200,21200,21200,0
|
|
20241203,175200,7331575850,21200,21200,21200,21200,0
|
|
20241203,175100,7331575850,21200,21200,21200,21200,0
|
|
20241203,175000,7331575850,21200,21200,21200,21200,6388
|
|
20241203,174900,7331575850,21200,21200,21200,21200,0
|
|
20241203,174800,7331575850,21200,21200,21200,21200,0
|
|
20241203,174700,7331575850,21200,21200,21200,21200,0
|
|
20241203,174600,7331575850,21200,21200,21200,21200,0
|
|
20241203,174500,7331575850,21200,21200,21200,21200,0
|
|
20241203,174400,7331575850,21200,21200,21200,21200,0
|
|
20241203,174300,7331575850,21200,21200,21200,21200,0
|
|
20241203,174200,7331575850,21200,21200,21200,21200,0
|
|
20241203,174100,7331575850,21200,21200,21200,21200,0
|
|
20241203,174000,7331575850,21200,21200,21200,21200,0
|
|
20241203,173900,7331575850,21200,21200,21200,21200,0
|
|
20241203,173800,7331575850,21200,21200,21200,21200,0
|
|
20241203,173700,7331575850,21200,21200,21200,21200,0
|
|
20241203,173600,7331575850,21200,21200,21200,21200,0
|
|
20241203,173500,7331575850,21200,21200,21200,21200,0
|
|
20241203,173400,7331575850,21200,21200,21200,21200,0
|
|
20241203,173300,7331575850,21200,21200,21200,21200,0
|
|
20241203,173200,7331575850,21200,21200,21200,21200,0
|
|
20241203,173100,7331575850,21200,21200,21200,21200,0
|
|
20241203,173000,7331575850,21200,21200,21200,21200,0
|
|
20241203,172900,7331575850,21200,21200,21200,21200,0
|
|
20241203,172800,7331575850,21200,21200,21200,21200,0
|
|
20241203,172700,7331575850,21200,21200,21200,21200,0
|
|
20241203,172600,7331575850,21200,21200,21200,21200,0
|
|
20241203,172500,7331575850,21200,21200,21200,21200,0
|
|
20241203,172400,7331575850,21200,21200,21200,21200,0
|
|
20241203,172300,7331575850,21200,21200,21200,21200,0
|
|
20241203,172200,7331575850,21200,21200,21200,21200,0
|
|
20241203,172100,7331575850,21200,21200,21200,21200,0
|
|
20241203,172000,7331575850,21200,21200,21200,21200,6388
|
|
20241203,171900,7331575850,21200,21200,21200,21200,0
|
|
20241203,171800,7331575850,21200,21200,21200,21200,0
|
|
20241203,171700,7331575850,21200,21200,21200,21200,0
|
|
20241203,171600,7331575850,21200,21200,21200,21200,0
|
|
20241203,171500,7331575850,21200,21200,21200,21200,0
|
|
20241203,171400,7331575850,21200,21200,21200,21200,0
|
|
20241203,171300,7331575850,21200,21200,21200,21200,0
|
|
20241203,171200,7331575850,21200,21200,21200,21200,0
|
|
20241203,171100,7331575850,21200,21200,21200,21200,0
|
|
20241203,171000,7331575850,21200,21200,21200,21200,0
|
|
20241203,170900,7331575850,21200,21200,21200,21200,0
|
|
20241203,170800,7331575850,21200,21200,21200,21200,0
|
|
20241203,170700,7331575850,21200,21200,21200,21200,0
|
|
20241203,170600,7331575850,21200,21200,21200,21200,0
|
|
20241203,170500,7331575850,21200,21200,21200,21200,0
|
|
20241203,170400,7331575850,21200,21200,21200,21200,0
|
|
20241203,170300,7331575850,21200,21200,21200,21200,0
|
|
20241203,170200,7331575850,21200,21200,21200,21200,0
|
|
20241203,170100,7331575850,21200,21200,21200,21200,0
|
|
20241203,170000,7331575850,21200,21200,21200,21200,0
|
|
20241203,165900,7331575850,21200,21200,21200,21200,0
|
|
20241203,165800,7331575850,21200,21200,21200,21200,0
|
|
20241203,165700,7331575850,21200,21200,21200,21200,0
|
|
20241203,165600,7331575850,21200,21200,21200,21200,0
|
|
20241203,165500,7331575850,21200,21200,21200,21200,0
|
|
20241203,165400,7331575850,21200,21200,21200,21200,0
|
|
20241203,165300,7331575850,21200,21200,21200,21200,0
|
|
20241203,165200,7331575850,21200,21200,21200,21200,0
|
|
20241203,165100,7331575850,21200,21200,21200,21200,0
|
|
20241203,165000,7331575850,21200,21200,21200,21200,6388
|
|
20241203,164900,7331575850,21200,21200,21200,21200,0
|
|
20241203,164800,7331575850,21200,21200,21200,21200,0
|
|
20241203,164700,7331575850,21200,21200,21200,21200,0
|
|
20241203,164600,7331575850,21200,21200,21200,21200,0
|
|
20241203,164500,7331575850,21200,21200,21200,21200,0
|
|
20241203,164400,7331575850,21200,21200,21200,21200,0
|
|
20241203,164300,7331575850,21200,21200,21200,21200,0
|
|
20241203,164200,7331575850,21200,21200,21200,21200,0
|
|
20241203,164100,7331575850,21200,21200,21200,21200,0
|
|
20241203,164000,7331575850,21200,21200,21200,21200,0
|
|
20241203,163900,7331575850,21200,21200,21200,21200,0
|
|
20241203,163800,7331575850,21200,21200,21200,21200,0
|
|
20241203,163700,7331575850,21200,21200,21200,21200,0
|
|
20241203,163600,7331575850,21200,21200,21200,21200,0
|
|
20241203,163500,7331575850,21200,21200,21200,21200,0
|
|
20241203,163400,7331575850,21200,21200,21200,21200,0
|
|
20241203,163300,7331575850,21200,21200,21200,21200,0
|
|
20241203,163200,7331575850,21200,21200,21200,21200,0
|
|
20241203,163100,7331575850,21200,21200,21200,21200,0
|
|
20241203,163000,7331575850,21200,21200,21200,21200,0
|
|
20241203,162900,7331575850,21200,21200,21200,21200,0
|
|
20241203,162800,7331575850,21200,21200,21200,21200,0
|
|
20241203,162700,7331575850,21200,21200,21200,21200,0
|
|
20241203,162600,7331575850,21200,21200,21200,21200,0
|
|
20241203,162500,7331575850,21200,21200,21200,21200,0
|
|
20241203,162400,7331575850,21200,21200,21200,21200,0
|
|
20241203,162300,7331575850,21200,21200,21200,21200,0
|
|
20241203,162200,7331575850,21200,21200,21200,21200,0
|
|
20241203,162100,7331575850,21200,21200,21200,21200,0
|
|
20241203,162000,7331575850,21200,21200,21200,21200,6388
|
|
20241203,161900,7331575850,21200,21200,21200,21200,0
|
|
20241203,161800,7331575850,21200,21200,21200,21200,0
|
|
20241203,161700,7331575850,21200,21200,21200,21200,0
|
|
20241203,161600,7331575850,21200,21200,21200,21200,0
|
|
20241203,161500,7331575850,21200,21200,21200,21200,0
|
|
20241203,161400,7331575850,21200,21200,21200,21200,0
|
|
20241203,161300,7331575850,21200,21200,21200,21200,0
|
|
20241203,161200,7331575850,21200,21200,21200,21200,0
|
|
20241203,161100,7331575850,21200,21200,21200,21200,0
|
|
20241203,161000,7331575850,21200,21200,21200,21200,0
|
|
20241203,160900,7331575850,21200,21200,21200,21200,0
|
|
20241203,160800,7331575850,21200,21200,21200,21200,0
|
|
20241203,160700,7331575850,21200,21200,21200,21200,0
|
|
20241203,160600,7331575850,21200,21200,21200,21200,0
|
|
20241203,160500,7331575850,21200,21200,21200,21200,0
|
|
20241203,160400,7331575850,21200,21200,21200,21200,0
|
|
20241203,160300,7331575850,21200,21200,21200,21200,0
|
|
20241203,160200,7331575850,21200,21200,21200,21200,0
|
|
20241203,160100,7331575850,21200,21200,21200,21200,0
|
|
20241203,160000,7331575850,21200,21200,21200,21200,0
|
|
20241203,155900,7331575850,21200,21200,21200,21200,0
|
|
20241203,155800,7331575850,21200,21200,21200,21200,0
|
|
20241203,155700,7331575850,21200,21200,21200,21200,0
|
|
20241203,155600,7331575850,21200,21200,21200,21200,0
|
|
20241203,155500,7331575850,21200,21200,21200,21200,0
|
|
20241203,155400,7331575850,21200,21200,21200,21200,0
|
|
20241203,155300,7331575850,21200,21200,21200,21200,0
|
|
20241203,155200,7331575850,21200,21200,21200,21200,0
|
|
20241203,155100,7331575850,21200,21200,21200,21200,0
|
|
20241203,155000,7331575850,21200,21200,21200,21200,6388
|
|
20241203,154900,7331575850,21200,21200,21200,21200,0
|
|
20241203,154800,7331575850,21200,21200,21200,21200,0
|
|
20241203,154700,7331575850,21200,21200,21200,21200,0
|
|
20241203,154600,7331575850,21200,21200,21200,21200,0
|
|
20241203,154500,7331575850,21200,21200,21200,21200,0
|
|
20241203,154400,7331575850,21200,21200,21200,21200,0
|
|
20241203,154300,7331575850,21200,21200,21200,21200,0
|
|
20241203,154200,7331575850,21200,21200,21200,21200,0
|
|
20241203,154100,7331575850,21200,21200,21200,21200,0
|
|
20241203,154000,7331575850,21200,21200,21200,21200,0
|
|
20241203,153900,7331575850,21200,21200,21200,21200,0
|
|
20241203,153800,7331575850,21200,21200,21200,21200,0
|
|
20241203,153700,7331575850,21200,21200,21200,21200,0
|
|
20241203,153600,7331575850,21200,21200,21200,21200,0
|
|
20241203,153500,7331575850,21200,21200,21200,21200,0
|
|
20241203,153400,7331575850,21200,21200,21200,21200,0
|
|
20241203,153300,7331575850,21200,21200,21200,21200,0
|
|
20241203,153200,7331575850,21200,21200,21200,21200,0
|
|
20241203,153100,7331575850,21200,21200,21200,21200,0
|
|
20241203,153000,7331575850,21200,21200,21200,21200,6388
|
|
20241203,152900,7196150250,21250,21250,21250,21250,0
|
|
20241203,152800,7196150250,21250,21250,21250,21250,0
|
|
20241203,152700,7196150250,21250,21250,21250,21250,0
|
|
20241203,152600,7196150250,21250,21250,21250,21250,0
|
|
20241203,152500,7196150250,21250,21250,21250,21250,0
|
|
20241203,152400,7196150250,21250,21250,21250,21250,0
|
|
20241203,152300,7196150250,21250,21250,21250,21250,0
|
|
20241203,152200,7196150250,21250,21250,21250,21250,0
|
|
20241203,152100,7196150250,21250,21250,21250,21250,0
|
|
20241203,152000,7196150250,21250,21250,21250,21250,0
|
|
20241203,151900,7196150250,21250,21200,21250,21200,615
|
|
20241203,151800,7183098900,21200,21200,21250,21200,410
|
|
20241203,151700,7174391900,21200,21200,21200,21200,453
|
|
20241203,151600,7164788300,21200,21200,21250,21200,94
|
|
20241203,151500,7162792100,21200,21250,21250,21200,27
|
|
20241203,151400,7162219600,21250,21200,21250,21200,192
|
|
20241203,151300,7158149150,21200,21200,21250,21150,263
|
|
20241203,151200,7152572700,21200,21200,21200,21200,261
|
|
20241203,151100,7147039500,21200,21150,21200,21150,776
|
|
20241203,151000,7130618100,21150,21150,21250,21150,126
|
|
20241203,150900,7127953100,21250,21200,21250,21150,532
|
|
20241203,150800,7116653550,21200,21200,21250,21150,1226
|
|
20241203,150700,7090666950,21150,21150,21150,21100,439
|
|
20241203,150600,7081389500,21100,21150,21150,21100,1717
|
|
20241203,150500,7045129950,21150,21200,21200,21150,759
|
|
20241203,150400,7029075850,21200,21150,21200,21150,339
|
|
20241203,150300,7021899950,21150,21150,21150,21150,1334
|
|
20241203,150200,6993685850,21200,21200,21250,21200,140
|
|
20241203,150100,6990716350,21200,21200,21250,21200,666
|
|
20241203,150000,6976593900,21250,21250,21250,21250,3
|
|
20241203,145900,6976530150,21250,21250,21250,21250,75
|
|
20241203,145800,6974936400,21250,21250,21250,21250,128
|
|
20241203,145700,6972216400,21250,21200,21250,21200,515
|
|
20241203,145600,6961284400,21250,21250,21250,21200,1529
|
|
20241203,145500,6928843150,21250,21250,21250,21250,302
|
|
20241203,145400,6922425650,21250,21250,21250,21250,290
|
|
20241203,145300,6916263150,21250,21250,21250,21250,571
|
|
20241203,145200,6904129400,21250,21250,21250,21250,0
|
|
20241203,145100,6904129400,21250,21250,21250,21250,14
|
|
20241203,145000,6903831900,21250,21300,21300,21250,21
|
|
20241203,144900,6903385400,21300,21300,21300,21300,160
|
|
20241203,144800,6899977400,21300,21300,21300,21300,11
|
|
20241203,144700,6899743100,21300,21300,21300,21300,49
|
|
20241203,144600,6898699400,21300,21300,21300,21300,16
|
|
20241203,144500,6898358600,21250,21250,21250,21250,5
|
|
20241203,144400,6898252350,21200,21300,21300,21200,677
|
|
20241203,144300,6883865350,21300,21300,21300,21300,52
|
|
20241203,144200,6882757750,21300,21300,21300,21300,5
|
|
20241203,144100,6882651250,21300,21300,21300,21250,28
|
|
20241203,144000,6882055350,21300,21300,21300,21300,355
|
|
20241203,143900,6874493850,21300,21300,21300,21300,70
|
|
20241203,143800,6873002850,21250,21250,21250,21250,155
|
|
20241203,143700,6869709100,21300,21300,21300,21300,6
|
|
20241203,143600,6869581300,21300,21300,21300,21250,116
|
|
20241203,143500,6867110600,21300,21300,21300,21300,86
|
|
20241203,143400,6865278800,21300,21300,21300,21300,1476
|
|
20241203,143300,6833840000,21300,21250,21300,21200,186
|
|
20241203,143200,6829879200,21200,21250,21300,21200,318
|
|
20241203,143100,6823122750,21250,21250,21250,21250,0
|
|
20241203,143000,6823122750,21250,21250,21250,21250,15
|
|
20241203,142900,6822804000,21250,21250,21250,21250,42
|
|
20241203,142800,6821911500,21250,21250,21250,21250,435
|
|
20241203,142700,6812667750,21250,21250,21250,21250,10
|
|
20241203,142600,6812455250,21250,21250,21250,21250,14
|
|
20241203,142500,6812157750,21250,21250,21300,21250,14
|
|
20241203,142400,6811860150,21250,21250,21300,21200,208
|
|
20241203,142300,6807441700,21250,21250,21250,21250,269
|
|
20241203,142200,6801725450,21200,21200,21200,21200,1
|
|
20241203,142100,6801704250,21200,21200,21200,21200,502
|
|
20241203,142000,6791061850,21250,21200,21250,21200,57
|
|
20241203,141900,6789853300,21200,21200,21200,21200,8
|
|
20241203,141800,6789683700,21250,21250,21250,21250,206
|
|
20241203,141700,6785306200,21250,21250,21250,21250,0
|
|
20241203,141600,6785306200,21250,21150,21250,21150,2
|
|
20241203,141500,6785263800,21200,21200,21200,21200,2
|
|
20241203,141400,6785221400,21200,21200,21200,21200,17
|
|
20241203,141300,6784861000,21200,21200,21200,21150,389
|
|
20241203,141200,6776619000,21200,21200,21200,21200,414
|
|
20241203,141100,6767842200,21200,21200,21200,21200,4
|
|
20241203,141000,6767757400,21200,21200,21250,21200,251
|
|
20241203,140900,6762436100,21200,21200,21200,21200,2
|
|
20241203,140800,6762393700,21250,21250,21250,21250,25
|
|
20241203,140700,6761862450,21250,21250,21250,21250,177
|
|
20241203,140600,6758101200,21250,21200,21250,21200,412
|
|
20241203,140500,6749366600,21200,21200,21200,21200,1217
|
|
20241203,140400,6723566200,21200,21200,21200,21200,94
|
|
20241203,140300,6721573400,21200,21200,21200,21200,56
|
|
20241203,140200,6720386200,21250,21200,21250,21200,23
|
|
20241203,140100,6719898550,21200,21200,21200,21200,791
|
|
20241203,140000,6703129350,21150,21200,21200,21150,279
|
|
20241203,135900,6697225750,21200,21200,21200,21200,828
|
|
20241203,135800,6679672150,21200,21200,21200,21200,26
|
|
20241203,135700,6679120950,21200,21200,21200,21200,97
|
|
20241203,135600,6677064550,21200,21150,21200,21150,201
|
|
20241203,135500,6672803400,21150,21200,21200,21150,2763
|
|
20241203,135400,6614337750,21200,21200,21200,21200,1347
|
|
20241203,135300,6585781350,21200,21250,21250,21200,163
|
|
20241203,135200,6582317650,21300,21250,21300,21250,12
|
|
20241203,135100,6582062150,21250,21250,21250,21250,20
|
|
20241203,135000,6581637150,21250,21250,21250,21250,0
|
|
20241203,134900,6581637150,21250,21250,21250,21250,50
|
|
20241203,134800,6580574650,21250,21250,21250,21250,2
|
|
20241203,134700,6580532150,21250,21250,21250,21200,488
|
|
20241203,134600,6570162200,21250,21250,21250,21250,2
|
|
20241203,134500,6570119700,21250,21250,21250,21200,93
|
|
20241203,134400,6568147050,21300,21250,21300,21200,137
|
|
20241203,134300,6565235800,21250,21250,21300,21250,1078
|
|
20241203,134200,6542328250,21250,21250,21250,21250,665
|
|
20241203,134100,6528197000,21250,21300,21300,21250,26
|
|
20241203,134000,6527643700,21300,21300,21300,21300,10
|
|
20241203,133900,6527430700,21300,21300,21300,21300,1222
|
|
20241203,133800,6501402100,21300,21300,21300,21300,101
|
|
20241203,133700,6499250800,21350,21350,21350,21350,2
|
|
20241203,133600,6499208100,21350,21400,21400,21350,274
|
|
20241203,133500,6493358150,21350,21350,21350,21350,9
|
|
20241203,133400,6493166000,21350,21350,21350,21350,4
|
|
20241203,133300,6493080600,21350,21350,21350,21350,0
|
|
20241203,133200,6493080600,21350,21350,21350,21300,370
|
|
20241203,133100,6485189550,21350,21350,21350,21350,105
|
|
20241203,133000,6482947800,21350,21350,21350,21350,553
|
|
20241203,132900,6471141250,21300,21300,21300,21300,17
|
|
20241203,132800,6470779150,21300,21300,21300,21300,69
|
|
20241203,132700,6469309450,21350,21350,21350,21350,10
|
|
20241203,132600,6469095950,21350,21350,21350,21350,5
|
|
20241203,132500,6468989200,21350,21350,21350,21350,33
|
|
20241203,132400,6468284650,21350,21350,21350,21350,40
|
|
20241203,132300,6467430650,21300,21300,21300,21300,48
|
|
20241203,132200,6466408250,21350,21350,21350,21350,15
|
|
20241203,132100,6466088000,21300,21300,21300,21300,31
|
|
20241203,132000,6465427700,21300,21250,21300,21250,560
|
|
20241203,131900,6453524450,21250,21250,21250,21250,1962
|
|
20241203,131800,6411831950,21300,21300,21350,21300,447
|
|
20241203,131700,6402309150,21350,21350,21350,21300,48
|
|
20241203,131600,6401285050,21300,21300,21300,21300,124
|
|
20241203,131500,6398643850,21300,21350,21350,21300,52
|
|
20241203,131400,6397534750,21350,21350,21350,21350,4
|
|
20241203,131300,6397449350,21400,21350,21400,21350,3
|
|
20241203,131200,6397385250,21350,21350,21350,21350,14
|
|
20241203,131100,6397086350,21350,21350,21350,21350,65
|
|
20241203,131000,6395698600,21350,21300,21350,21300,36
|
|
20241203,130900,6394931750,21300,21300,21300,21300,259
|
|
20241203,130800,6389415050,21300,21300,21300,21300,750
|
|
20241203,130700,6373440050,21350,21350,21350,21300,155
|
|
20241203,130600,6370131500,21350,21350,21350,21350,68
|
|
20241203,130500,6368679700,21400,21400,21400,21350,194
|
|
20241203,130400,6364532700,21350,21350,21400,21350,367
|
|
20241203,130300,6356694700,21450,21450,21450,21450,0
|
|
20241203,130200,6356694700,21450,21350,21450,21350,45
|
|
20241203,130100,6355733050,21450,21300,21450,21300,786
|
|
20241203,130000,6338928350,21300,21300,21300,21300,580
|
|
20241203,125900,6326574350,21300,21350,21350,21300,137
|
|
20241203,125800,6323651200,21350,21400,21400,21350,101
|
|
20241203,125700,6321489850,21300,21350,21350,21300,4
|
|
20241203,125600,6321404550,21300,21350,21350,21300,155
|
|
20241203,125500,6318103000,21350,21350,21350,21350,372
|
|
20241203,125400,6310160800,21350,21350,21350,21350,19
|
|
20241203,125300,6309755150,21350,21350,21350,21350,25
|
|
20241203,125200,6309221400,21350,21400,21400,21350,82
|
|
20241203,125100,6307470650,21400,21400,21400,21400,198
|
|
20241203,125000,6303233450,21400,21350,21400,21350,162
|
|
20241203,124900,6299774650,21400,21350,21400,21350,150
|
|
20241203,124800,6296569050,21350,21300,21350,21300,346
|
|
20241203,124700,6289184250,21300,21350,21350,21300,571
|
|
20241203,124600,6276999850,21350,21350,21350,21350,86
|
|
20241203,124500,6275163750,21350,21350,21350,21300,11
|
|
20241203,124400,6274929100,21300,21300,21300,21300,471
|
|
20241203,124300,6264896800,21300,21400,21400,21300,510
|
|
20241203,124200,6254033700,21400,21350,21400,21350,23
|
|
20241203,124100,6253541650,21350,21350,21350,21300,313
|
|
20241203,124000,6246862600,21350,21350,21350,21350,90
|
|
20241203,123900,6244941100,21350,21350,21350,21350,20
|
|
20241203,123800,6244514100,21350,21300,21350,21300,3
|
|
20241203,123700,6244450100,21350,21350,21350,21300,54
|
|
20241203,123600,6243297250,21300,21350,21350,21300,47
|
|
20241203,123500,6242293950,21300,21300,21300,21300,59
|
|
20241203,123400,6241037250,21300,21350,21350,21300,168
|
|
20241203,123300,6237451050,21350,21350,21350,21350,47
|
|
20241203,123200,6236447600,21350,21400,21400,21350,2
|
|
20241203,123100,6236404850,21350,21400,21400,21350,22
|
|
20241203,123000,6235935050,21350,21350,21350,21350,551
|
|
20241203,122900,6224171200,21400,21400,21400,21350,18
|
|
20241203,122800,6223786500,21400,21400,21400,21400,60
|
|
20241203,122700,6222502500,21400,21400,21400,21400,35
|
|
20241203,122600,6221753500,21400,21400,21450,21350,39
|
|
20241203,122500,6220919750,21400,21400,21400,21400,3
|
|
20241203,122400,6220855550,21300,21450,21450,21300,2117
|
|
20241203,122300,6175606550,21450,21450,21450,21450,176
|
|
20241203,122200,6171831350,21450,21500,21500,21450,151
|
|
20241203,122100,6168589900,21500,21500,21500,21500,76
|
|
20241203,122000,6166955900,21450,21450,21450,21450,0
|
|
20241203,121900,6166955900,21450,21450,21450,21450,11
|
|
20241203,121800,6166719950,21450,21450,21450,21450,14
|
|
20241203,121700,6166419650,21450,21550,21550,21450,788
|
|
20241203,121600,6149443450,21550,21550,21550,21550,20
|
|
20241203,121500,6149012450,21550,21500,21550,21500,386
|
|
20241203,121400,6140709200,21550,21550,21550,21550,301
|
|
20241203,121300,6134222650,21550,21600,21600,21550,1519
|
|
20241203,121200,6101424100,21650,21450,21650,21400,2441
|
|
20241203,121100,6048798000,21400,21350,21400,21350,732
|
|
20241203,121000,6033151400,21350,21350,21350,21350,0
|
|
20241203,120900,6033151400,21350,21350,21350,21350,0
|
|
20241203,120800,6033151400,21350,21300,21350,21300,6
|
|
20241203,120700,6033023550,21350,21350,21350,21300,30
|
|
20241203,120600,6032383150,21300,21300,21300,21300,0
|
|
20241203,120500,6032383150,21300,21300,21300,21300,10
|
|
20241203,120400,6032170150,21300,21300,21300,21300,202
|
|
20241203,120300,6027867550,21350,21350,21350,21350,0
|
|
20241203,120200,6027867550,21350,21350,21350,21350,2
|
|
20241203,120100,6027824850,21350,21350,21350,21350,1
|
|
20241203,120000,6027803500,21350,21350,21350,21350,116
|
|
20241203,115900,6025326900,21350,21350,21350,21350,291
|
|
20241203,115800,6019114050,21350,21350,21350,21350,30
|
|
20241203,115700,6018473550,21350,21350,21350,21350,1
|
|
20241203,115600,6018452200,21300,21350,21350,21300,188
|
|
20241203,115500,6014447550,21300,21300,21300,21300,15
|
|
20241203,115400,6014128050,21350,21350,21350,21350,168
|
|
20241203,115300,6010541250,21350,21350,21350,21350,78
|
|
20241203,115200,6008875950,21350,21350,21350,21300,108
|
|
20241203,115100,6006573050,21350,21350,21400,21350,596
|
|
20241203,115000,5993846150,21300,21350,21350,21300,5
|
|
20241203,114900,5993739500,21350,21350,21350,21350,15
|
|
20241203,114800,5993419250,21350,21300,21350,21300,73
|
|
20241203,114700,5991863650,21300,21300,21350,21300,689
|
|
20241203,114600,5977182350,21250,21250,21300,21200,342
|
|
20241203,114500,5969917200,21250,21200,21250,21200,453
|
|
20241203,114400,5960293100,21200,21200,21200,21150,135
|
|
20241203,114300,5957435950,21200,21150,21200,21150,711
|
|
20241203,114200,5942397800,21100,21150,21200,21100,1823
|
|
20241203,114100,5903857050,21150,21200,21200,21150,335
|
|
20241203,114000,5896769600,21200,21200,21200,21200,48
|
|
20241203,113900,5895752000,21200,21200,21200,21150,16
|
|
20241203,113800,5895413300,21200,21200,21200,21200,0
|
|
20241203,113700,5895413300,21200,21150,21200,21150,6
|
|
20241203,113600,5895286150,21200,21150,21200,21150,139
|
|
20241203,113500,5892339550,21150,21150,21150,21150,609
|
|
20241203,113400,5879459200,21150,21200,21200,21150,76
|
|
20241203,113300,5877850200,21150,21200,21200,21150,141
|
|
20241203,113200,5874861050,21150,21200,21200,21150,184
|
|
20241203,113100,5870961150,21200,21300,21300,21200,14
|
|
20241203,113000,5870664250,21200,21300,21300,21200,169
|
|
20241203,112900,5867064650,21300,21300,21300,21200,123
|
|
20241203,112800,5864444950,21300,21300,21300,21300,18
|
|
20241203,112700,5864061550,21300,21150,21300,21100,929
|
|
20241203,112600,5844409650,21150,21150,21150,21150,33
|
|
20241203,112500,5843711700,21200,21150,21200,21150,14
|
|
20241203,112400,5843415050,21150,21150,21150,21150,78
|
|
20241203,112300,5841765350,21150,21200,21200,21150,281
|
|
20241203,112200,5835810700,21200,21150,21200,21150,907
|
|
20241203,112100,5816615350,21150,21150,21150,21150,510
|
|
20241203,112000,5805828850,21150,21200,21200,21150,228
|
|
20241203,111900,5801006450,21200,21200,21200,21150,195
|
|
20241203,111800,5796873900,21200,21250,21250,21200,124
|
|
20241203,111700,5794244850,21250,21200,21250,21150,27
|
|
20241203,111600,5793673200,21200,21150,21200,21150,455
|
|
20241203,111500,5784029150,21150,21200,21200,21150,1089
|
|
20241203,111400,5760968950,21200,21200,21250,21200,944
|
|
20241203,111300,5740954950,21200,21300,21300,21200,170
|
|
20241203,111200,5737345750,21300,21250,21300,21250,83
|
|
20241203,111100,5735580600,21250,21250,21300,21250,124
|
|
20241203,111000,5732939750,21250,21250,21250,21200,189
|
|
20241203,110900,5728927000,21250,21250,21250,21200,684
|
|
20241203,110800,5714394500,21300,21300,21300,21300,0
|
|
20241203,110700,5714394500,21300,21250,21300,21250,103
|
|
20241203,110600,5712205600,21250,21250,21250,21200,1453
|
|
20241203,110500,5681383300,21250,21250,21250,21250,170
|
|
20241203,110400,5677770800,21250,21250,21250,21250,183
|
|
20241203,110300,5673882050,21300,21300,21300,21250,771
|
|
20241203,110200,5657497700,21250,21300,21300,21250,1197
|
|
20241203,110100,5632052150,21300,21300,21300,21300,20
|
|
20241203,110000,5631626150,21300,21300,21400,21300,236
|
|
20241203,105900,5626599150,21300,21350,21350,21300,717
|
|
20241203,105800,5611318900,21400,21400,21400,21400,11
|
|
20241203,105700,5611083500,21350,21350,21350,21350,1
|
|
20241203,105600,5611062150,21400,21350,21400,21350,184
|
|
20241203,105500,5607133350,21350,21350,21350,21350,100
|
|
20241203,105400,5604998350,21400,21350,21400,21350,39
|
|
20241203,105300,5604164650,21400,21300,21400,21300,408
|
|
20241203,105200,5595436450,21300,21400,21400,21300,215
|
|
20241203,105100,5590849900,21350,21350,21350,21350,326
|
|
20241203,105000,5583889800,21350,21350,21350,21350,267
|
|
20241203,104900,5578189350,21400,21350,21400,21350,82
|
|
20241203,104800,5576438450,21350,21400,21400,21350,278
|
|
20241203,104700,5570492250,21350,21300,21400,21300,110
|
|
20241203,104600,5568143850,21300,21350,21350,21300,586
|
|
20241203,104500,5555659700,21350,21350,21350,21350,63
|
|
20241203,104400,5554314650,21350,21350,21350,21350,157
|
|
20241203,104300,5550962700,21350,21350,21350,21350,35
|
|
20241203,104200,5550215450,21400,21400,21400,21400,14
|
|
20241203,104100,5549915850,21450,21400,21450,21400,100
|
|
20241203,104000,5547775550,21400,21300,21400,21300,263
|
|
20241203,103900,5542173550,21450,21400,21450,21300,412
|
|
20241203,103800,5533379950,21300,21350,21350,21300,213
|
|
20241203,103700,5528833250,21300,21350,21350,21300,2
|
|
20241203,103600,5528790600,21300,21400,21450,21300,623
|
|
20241203,103500,5515446650,21400,21300,21400,21300,1127
|
|
20241203,103400,5491395350,21300,21400,21400,21300,4439
|
|
20241203,103300,5396766300,21400,21450,21450,21350,550
|
|
20241203,103200,5385022700,21450,21400,21450,21400,498
|
|
20241203,103100,5374365150,21450,21450,21450,21400,104
|
|
20241203,103000,5372134700,21450,21350,21450,21350,747
|
|
20241203,102900,5356186150,21350,21350,21400,21350,56
|
|
20241203,102800,5354989400,21400,21400,21400,21350,556
|
|
20241203,102700,5343092400,21400,21400,21400,21400,80
|
|
20241203,102600,5341380400,21400,21500,21500,21400,1672
|
|
20241203,102500,5305495900,21500,21500,21500,21450,662
|
|
20241203,102400,5291274650,21500,21450,21500,21450,330
|
|
20241203,102300,5284195600,21500,21450,21500,21400,1510
|
|
20241203,102200,5251871350,21500,21500,21500,21450,413
|
|
20241203,102100,5242992100,21500,21500,21500,21500,105
|
|
20241203,102000,5240734600,21500,21500,21500,21500,111
|
|
20241203,101900,5238348100,21500,21550,21550,21500,469
|
|
20241203,101800,5228261650,21500,21550,21550,21500,85
|
|
20241203,101700,5226429950,21550,21600,21600,21550,84
|
|
20241203,101600,5224619650,21500,21550,21600,21500,139
|
|
20241203,101500,5221624400,21550,21600,21650,21550,735
|
|
20241203,101400,5205747550,21600,21600,21600,21600,77
|
|
20241203,101300,5204084350,21600,21600,21650,21550,1912
|
|
20241203,101200,5162752350,21600,21550,21650,21550,1931
|
|
20241203,101100,5121031500,21550,21550,21600,21500,744
|
|
20241203,101000,5104999000,21500,21550,21550,21500,986
|
|
20241203,100900,5083764900,21550,21550,21550,21550,496
|
|
20241203,100800,5073076100,21550,21500,21600,21450,1108
|
|
20241203,100700,5049177300,21500,21450,21500,21400,179
|
|
20241203,100600,5045335300,21450,21400,21450,21400,56
|
|
20241203,100500,5044136600,21500,21450,21500,21400,46
|
|
20241203,100400,5043150450,21400,21400,21450,21400,704
|
|
20241203,100300,5028074800,21400,21400,21400,21400,857
|
|
20241203,100200,5009735000,21350,21400,21400,21350,1916
|
|
20241203,100100,4968810500,21450,21350,21450,21300,2685
|
|
20241203,100000,4911484500,21300,21300,21350,21300,686
|
|
20241203,095900,4896872000,21300,21350,21350,21300,793
|
|
20241203,095800,4879974650,21350,21350,21350,21300,1803
|
|
20241203,095700,4841567650,21350,21350,21400,21300,2182
|
|
20241203,095600,4794984000,21400,21400,21450,21400,2271
|
|
20241203,095500,4746368850,21400,21400,21450,21400,200
|
|
20241203,095400,4742082100,21450,21450,21450,21400,723
|
|
20241203,095300,4726577350,21450,21450,21450,21450,622
|
|
20241203,095200,4713235450,21450,21450,21450,21450,544
|
|
20241203,095100,4701566650,21450,21500,21500,21400,1368
|
|
20241203,095000,4672219250,21500,21550,21550,21500,1404
|
|
20241203,094900,4642015100,21550,21550,21550,21550,1205
|
|
20241203,094800,4616047350,21550,21650,21650,21550,888
|
|
20241203,094700,4596849950,21650,21600,21650,21600,731
|
|
20241203,094600,4581046300,21600,21650,21650,21600,151
|
|
20241203,094500,4577781700,21650,21700,21700,21650,829
|
|
20241203,094400,4559825600,21650,21700,21750,21650,1569
|
|
20241203,094300,4525785600,21700,21600,21700,21600,669
|
|
20241203,094200,4511318000,21600,21650,21650,21600,338
|
|
20241203,094100,4504008250,21600,21650,21650,21600,529
|
|
20241203,094000,4492563250,21650,21600,21650,21550,549
|
|
20241203,093900,4480702700,21600,21650,21700,21600,1703
|
|
20241203,093800,4443908950,21600,21650,21700,21600,1200
|
|
20241203,093700,4417917400,21650,21600,21650,21550,1943
|
|
20241203,093600,4375962950,21550,21600,21600,21550,906
|
|
20241203,093500,4356396900,21600,21600,21650,21550,399
|
|
20241203,093400,4347778200,21650,21700,21700,21600,675
|
|
20241203,093300,4333169750,21700,21650,21700,21600,998
|
|
20241203,093200,4311562900,21700,21650,21700,21600,3054
|
|
20241203,093100,4245408500,21650,21400,21650,21400,3856
|
|
20241203,093000,4162348150,21400,21400,21450,21350,826
|
|
20241203,092900,4144686000,21400,21450,21450,21400,716
|
|
20241203,092800,4129362900,21450,21400,21450,21400,1284
|
|
20241203,092700,4101884150,21400,21500,21500,21350,1912
|
|
20241203,092600,4060947500,21500,21500,21500,21500,730
|
|
20241203,092500,4045252500,21500,21550,21550,21400,1549
|
|
20241203,092400,4012005850,21550,21600,21650,21550,2061
|
|
20241203,092300,3967505750,21600,21550,21650,21550,2526
|
|
20241203,092200,3912974150,21550,21450,21600,21450,1630
|
|
20241203,092100,3877879800,21500,21300,21500,21300,1190
|
|
20241203,092000,3852403700,21300,21300,21350,21250,1537
|
|
20241203,091900,3819671700,21300,21200,21350,21150,3959
|
|
20241203,091800,3735628150,21200,21500,21550,21200,6722
|
|
20241203,091700,3592091750,21500,21600,21600,21450,3411
|
|
20241203,091600,3518564750,21600,21450,21650,21450,2739
|
|
20241203,091500,3459520600,21450,21550,21550,21400,8039
|
|
20241203,091400,3286967500,21550,21600,21650,21550,2626
|
|
20241203,091300,3230336500,21500,21700,21700,21500,4936
|
|
20241203,091200,3123758450,21700,21750,21800,21600,3703
|
|
20241203,091100,3043431900,21750,21650,21750,21600,4039
|
|
20241203,091000,2955868550,21650,21850,22000,21650,9404
|
|
20241203,090900,2750241150,21900,21800,22200,21750,23677
|
|
20241203,090800,2230610400,21800,21450,21800,21350,15648
|
|
20241203,090700,1892680250,21450,21550,21600,21450,7146
|
|
20241203,090600,1739150950,21550,21600,21600,21450,10604
|
|
20241203,090500,1510541700,21550,21400,21650,21250,9872
|
|
20241203,090400,1298588700,21350,21400,21400,21300,2176
|
|
20241203,090300,1252088700,21350,21300,21450,21250,5476
|
|
20241203,090200,1135279250,21300,21450,21500,21300,10023
|
|
20241203,090100,920624500,21450,21500,21500,21150,9580
|
|
20241203,090000,716676500,21500,21450,21850,21350,33294
|