774 lines
41 KiB
CSV
774 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,215100,3214311100,20350,20350,20350,20350,1910
|
|
20241204,215000,3214311100,20350,20350,20350,20350,0
|
|
20241204,214900,3214311100,20350,20350,20350,20350,0
|
|
20241204,214800,3214311100,20350,20350,20350,20350,0
|
|
20241204,214700,3214311100,20350,20350,20350,20350,0
|
|
20241204,214600,3214311100,20350,20350,20350,20350,0
|
|
20241204,214500,3214311100,20350,20350,20350,20350,0
|
|
20241204,214400,3214311100,20350,20350,20350,20350,0
|
|
20241204,214300,3214311100,20350,20350,20350,20350,0
|
|
20241204,214200,3214311100,20350,20350,20350,20350,0
|
|
20241204,214100,3214311100,20350,20350,20350,20350,0
|
|
20241204,214000,3214311100,20350,20350,20350,20350,0
|
|
20241204,213900,3214311100,20350,20350,20350,20350,0
|
|
20241204,213800,3214311100,20350,20350,20350,20350,0
|
|
20241204,213700,3214311100,20350,20350,20350,20350,0
|
|
20241204,213600,3214311100,20350,20350,20350,20350,0
|
|
20241204,213500,3214311100,20350,20350,20350,20350,0
|
|
20241204,213400,3214311100,20350,20350,20350,20350,0
|
|
20241204,213300,3214311100,20350,20350,20350,20350,0
|
|
20241204,213200,3214311100,20350,20350,20350,20350,0
|
|
20241204,213100,3214311100,20350,20350,20350,20350,0
|
|
20241204,213000,3214311100,20350,20350,20350,20350,0
|
|
20241204,212900,3214311100,20350,20350,20350,20350,0
|
|
20241204,212800,3214311100,20350,20350,20350,20350,0
|
|
20241204,212700,3214311100,20350,20350,20350,20350,0
|
|
20241204,212600,3214311100,20350,20350,20350,20350,0
|
|
20241204,212500,3214311100,20350,20350,20350,20350,0
|
|
20241204,212400,3214311100,20350,20350,20350,20350,0
|
|
20241204,212300,3214311100,20350,20350,20350,20350,0
|
|
20241204,212200,3214311100,20350,20350,20350,20350,0
|
|
20241204,212100,3214311100,20350,20350,20350,20350,1910
|
|
20241204,212000,3214311100,20350,20350,20350,20350,0
|
|
20241204,211900,3214311100,20350,20350,20350,20350,0
|
|
20241204,211800,3214311100,20350,20350,20350,20350,0
|
|
20241204,211700,3214311100,20350,20350,20350,20350,0
|
|
20241204,211600,3214311100,20350,20350,20350,20350,0
|
|
20241204,211500,3214311100,20350,20350,20350,20350,0
|
|
20241204,211400,3214311100,20350,20350,20350,20350,0
|
|
20241204,211300,3214311100,20350,20350,20350,20350,0
|
|
20241204,211200,3214311100,20350,20350,20350,20350,0
|
|
20241204,211100,3214311100,20350,20350,20350,20350,0
|
|
20241204,211000,3214311100,20350,20350,20350,20350,0
|
|
20241204,210900,3214311100,20350,20350,20350,20350,0
|
|
20241204,210800,3214311100,20350,20350,20350,20350,0
|
|
20241204,210700,3214311100,20350,20350,20350,20350,0
|
|
20241204,210600,3214311100,20350,20350,20350,20350,0
|
|
20241204,210500,3214311100,20350,20350,20350,20350,0
|
|
20241204,210400,3214311100,20350,20350,20350,20350,0
|
|
20241204,210300,3214311100,20350,20350,20350,20350,0
|
|
20241204,210200,3214311100,20350,20350,20350,20350,0
|
|
20241204,210100,3214311100,20350,20350,20350,20350,0
|
|
20241204,210000,3214311100,20350,20350,20350,20350,0
|
|
20241204,205900,3214311100,20350,20350,20350,20350,0
|
|
20241204,205800,3214311100,20350,20350,20350,20350,0
|
|
20241204,205700,3214311100,20350,20350,20350,20350,0
|
|
20241204,205600,3214311100,20350,20350,20350,20350,0
|
|
20241204,205500,3214311100,20350,20350,20350,20350,0
|
|
20241204,205400,3214311100,20350,20350,20350,20350,0
|
|
20241204,205300,3214311100,20350,20350,20350,20350,0
|
|
20241204,205200,3214311100,20350,20350,20350,20350,0
|
|
20241204,205100,3214311100,20350,20350,20350,20350,1910
|
|
20241204,205000,3214311100,20350,20350,20350,20350,0
|
|
20241204,204900,3214311100,20350,20350,20350,20350,0
|
|
20241204,204800,3214311100,20350,20350,20350,20350,0
|
|
20241204,204700,3214311100,20350,20350,20350,20350,0
|
|
20241204,204600,3214311100,20350,20350,20350,20350,0
|
|
20241204,204500,3214311100,20350,20350,20350,20350,0
|
|
20241204,204400,3214311100,20350,20350,20350,20350,0
|
|
20241204,204300,3214311100,20350,20350,20350,20350,0
|
|
20241204,204200,3214311100,20350,20350,20350,20350,0
|
|
20241204,204100,3214311100,20350,20350,20350,20350,0
|
|
20241204,204000,3214311100,20350,20350,20350,20350,0
|
|
20241204,203900,3214311100,20350,20350,20350,20350,0
|
|
20241204,203800,3214311100,20350,20350,20350,20350,0
|
|
20241204,203700,3214311100,20350,20350,20350,20350,0
|
|
20241204,203600,3214311100,20350,20350,20350,20350,0
|
|
20241204,203500,3214311100,20350,20350,20350,20350,0
|
|
20241204,203400,3214311100,20350,20350,20350,20350,0
|
|
20241204,203300,3214311100,20350,20350,20350,20350,0
|
|
20241204,203200,3214311100,20350,20350,20350,20350,0
|
|
20241204,203100,3214311100,20350,20350,20350,20350,0
|
|
20241204,203000,3214311100,20350,20350,20350,20350,0
|
|
20241204,202900,3214311100,20350,20350,20350,20350,0
|
|
20241204,202800,3214311100,20350,20350,20350,20350,0
|
|
20241204,202700,3214311100,20350,20350,20350,20350,0
|
|
20241204,202600,3214311100,20350,20350,20350,20350,0
|
|
20241204,202500,3214311100,20350,20350,20350,20350,0
|
|
20241204,202400,3214311100,20350,20350,20350,20350,0
|
|
20241204,202300,3214311100,20350,20350,20350,20350,0
|
|
20241204,202200,3214311100,20350,20350,20350,20350,0
|
|
20241204,202100,3214311100,20350,20350,20350,20350,1910
|
|
20241204,202000,3214311100,20350,20350,20350,20350,0
|
|
20241204,201900,3214311100,20350,20350,20350,20350,0
|
|
20241204,201800,3214311100,20350,20350,20350,20350,0
|
|
20241204,201700,3214311100,20350,20350,20350,20350,0
|
|
20241204,201600,3214311100,20350,20350,20350,20350,0
|
|
20241204,201500,3214311100,20350,20350,20350,20350,0
|
|
20241204,201400,3214311100,20350,20350,20350,20350,0
|
|
20241204,201300,3214311100,20350,20350,20350,20350,0
|
|
20241204,201200,3214311100,20350,20350,20350,20350,0
|
|
20241204,201100,3214311100,20350,20350,20350,20350,0
|
|
20241204,201000,3214311100,20350,20350,20350,20350,0
|
|
20241204,200900,3214311100,20350,20350,20350,20350,0
|
|
20241204,200800,3214311100,20350,20350,20350,20350,0
|
|
20241204,200700,3214311100,20350,20350,20350,20350,0
|
|
20241204,200600,3214311100,20350,20350,20350,20350,0
|
|
20241204,200500,3214311100,20350,20350,20350,20350,0
|
|
20241204,200400,3214311100,20350,20350,20350,20350,0
|
|
20241204,200300,3214311100,20350,20350,20350,20350,0
|
|
20241204,200200,3214311100,20350,20350,20350,20350,0
|
|
20241204,200100,3214311100,20350,20350,20350,20350,0
|
|
20241204,200000,3214311100,20350,20350,20350,20350,0
|
|
20241204,195900,3214311100,20350,20350,20350,20350,0
|
|
20241204,195800,3214311100,20350,20350,20350,20350,0
|
|
20241204,195700,3214311100,20350,20350,20350,20350,0
|
|
20241204,195600,3214311100,20350,20350,20350,20350,0
|
|
20241204,195500,3214311100,20350,20350,20350,20350,0
|
|
20241204,195400,3214311100,20350,20350,20350,20350,0
|
|
20241204,195300,3214311100,20350,20350,20350,20350,0
|
|
20241204,195200,3214311100,20350,20350,20350,20350,0
|
|
20241204,195100,3214311100,20350,20350,20350,20350,1910
|
|
20241204,195000,3214311100,20350,20350,20350,20350,0
|
|
20241204,194900,3214311100,20350,20350,20350,20350,0
|
|
20241204,194800,3214311100,20350,20350,20350,20350,0
|
|
20241204,194700,3214311100,20350,20350,20350,20350,0
|
|
20241204,194600,3214311100,20350,20350,20350,20350,0
|
|
20241204,194500,3214311100,20350,20350,20350,20350,0
|
|
20241204,194400,3214311100,20350,20350,20350,20350,0
|
|
20241204,194300,3214311100,20350,20350,20350,20350,0
|
|
20241204,194200,3214311100,20350,20350,20350,20350,0
|
|
20241204,194100,3214311100,20350,20350,20350,20350,0
|
|
20241204,194000,3214311100,20350,20350,20350,20350,0
|
|
20241204,193900,3214311100,20350,20350,20350,20350,0
|
|
20241204,193800,3214311100,20350,20350,20350,20350,0
|
|
20241204,193700,3214311100,20350,20350,20350,20350,0
|
|
20241204,193600,3214311100,20350,20350,20350,20350,0
|
|
20241204,193500,3214311100,20350,20350,20350,20350,0
|
|
20241204,193400,3214311100,20350,20350,20350,20350,0
|
|
20241204,193300,3214311100,20350,20350,20350,20350,0
|
|
20241204,193200,3214311100,20350,20350,20350,20350,0
|
|
20241204,193100,3214311100,20350,20350,20350,20350,0
|
|
20241204,193000,3214311100,20350,20350,20350,20350,0
|
|
20241204,192900,3214311100,20350,20350,20350,20350,0
|
|
20241204,192800,3214311100,20350,20350,20350,20350,0
|
|
20241204,192700,3214311100,20350,20350,20350,20350,0
|
|
20241204,192600,3214311100,20350,20350,20350,20350,0
|
|
20241204,192500,3214311100,20350,20350,20350,20350,0
|
|
20241204,192400,3214311100,20350,20350,20350,20350,0
|
|
20241204,192300,3214311100,20350,20350,20350,20350,0
|
|
20241204,192200,3214311100,20350,20350,20350,20350,0
|
|
20241204,192100,3214311100,20350,20350,20350,20350,1910
|
|
20241204,192000,3214311100,20350,20350,20350,20350,0
|
|
20241204,191900,3214311100,20350,20350,20350,20350,0
|
|
20241204,191800,3214311100,20350,20350,20350,20350,0
|
|
20241204,191700,3214311100,20350,20350,20350,20350,0
|
|
20241204,191600,3214311100,20350,20350,20350,20350,0
|
|
20241204,191500,3214311100,20350,20350,20350,20350,0
|
|
20241204,191400,3214311100,20350,20350,20350,20350,0
|
|
20241204,191300,3214311100,20350,20350,20350,20350,0
|
|
20241204,191200,3214311100,20350,20350,20350,20350,0
|
|
20241204,191100,3214311100,20350,20350,20350,20350,0
|
|
20241204,191000,3214311100,20350,20350,20350,20350,0
|
|
20241204,190900,3214311100,20350,20350,20350,20350,0
|
|
20241204,190800,3214311100,20350,20350,20350,20350,0
|
|
20241204,190700,3214311100,20350,20350,20350,20350,0
|
|
20241204,190600,3214311100,20350,20350,20350,20350,0
|
|
20241204,190500,3214311100,20350,20350,20350,20350,0
|
|
20241204,190400,3214311100,20350,20350,20350,20350,0
|
|
20241204,190300,3214311100,20350,20350,20350,20350,0
|
|
20241204,190200,3214311100,20350,20350,20350,20350,0
|
|
20241204,190100,3214311100,20350,20350,20350,20350,0
|
|
20241204,190000,3214311100,20350,20350,20350,20350,0
|
|
20241204,185900,3214311100,20350,20350,20350,20350,0
|
|
20241204,185800,3214311100,20350,20350,20350,20350,0
|
|
20241204,185700,3214311100,20350,20350,20350,20350,0
|
|
20241204,185600,3214311100,20350,20350,20350,20350,0
|
|
20241204,185500,3214311100,20350,20350,20350,20350,0
|
|
20241204,185400,3214311100,20350,20350,20350,20350,0
|
|
20241204,185300,3214311100,20350,20350,20350,20350,0
|
|
20241204,185200,3214311100,20350,20350,20350,20350,0
|
|
20241204,185100,3214311100,20350,20350,20350,20350,1910
|
|
20241204,185000,3214311100,20350,20350,20350,20350,0
|
|
20241204,184900,3214311100,20350,20350,20350,20350,0
|
|
20241204,184800,3214311100,20350,20350,20350,20350,0
|
|
20241204,184700,3214311100,20350,20350,20350,20350,0
|
|
20241204,184600,3214311100,20350,20350,20350,20350,0
|
|
20241204,184500,3214311100,20350,20350,20350,20350,0
|
|
20241204,184400,3214311100,20350,20350,20350,20350,0
|
|
20241204,184300,3214311100,20350,20350,20350,20350,0
|
|
20241204,184200,3214311100,20350,20350,20350,20350,0
|
|
20241204,184100,3214311100,20350,20350,20350,20350,0
|
|
20241204,184000,3214311100,20350,20350,20350,20350,0
|
|
20241204,183900,3214311100,20350,20350,20350,20350,0
|
|
20241204,183800,3214311100,20350,20350,20350,20350,0
|
|
20241204,183700,3214311100,20350,20350,20350,20350,0
|
|
20241204,183600,3214311100,20350,20350,20350,20350,0
|
|
20241204,183500,3214311100,20350,20350,20350,20350,0
|
|
20241204,183400,3214311100,20350,20350,20350,20350,0
|
|
20241204,183300,3214311100,20350,20350,20350,20350,0
|
|
20241204,183200,3214311100,20350,20350,20350,20350,0
|
|
20241204,183100,3214311100,20350,20350,20350,20350,0
|
|
20241204,183000,3214311100,20350,20350,20350,20350,0
|
|
20241204,182900,3214311100,20350,20350,20350,20350,0
|
|
20241204,182800,3214311100,20350,20350,20350,20350,0
|
|
20241204,182700,3214311100,20350,20350,20350,20350,0
|
|
20241204,182600,3214311100,20350,20350,20350,20350,0
|
|
20241204,182500,3214311100,20350,20350,20350,20350,0
|
|
20241204,182400,3214311100,20350,20350,20350,20350,0
|
|
20241204,182300,3214311100,20350,20350,20350,20350,0
|
|
20241204,182200,3214311100,20350,20350,20350,20350,0
|
|
20241204,182100,3214311100,20350,20350,20350,20350,1910
|
|
20241204,182000,3214311100,20350,20350,20350,20350,0
|
|
20241204,181900,3214311100,20350,20350,20350,20350,0
|
|
20241204,181800,3214311100,20350,20350,20350,20350,0
|
|
20241204,181700,3214311100,20350,20350,20350,20350,0
|
|
20241204,181600,3214311100,20350,20350,20350,20350,0
|
|
20241204,181500,3214311100,20350,20350,20350,20350,0
|
|
20241204,181400,3214311100,20350,20350,20350,20350,0
|
|
20241204,181300,3214311100,20350,20350,20350,20350,0
|
|
20241204,181200,3214311100,20350,20350,20350,20350,0
|
|
20241204,181100,3214311100,20350,20350,20350,20350,0
|
|
20241204,181000,3214311100,20350,20350,20350,20350,0
|
|
20241204,180900,3214311100,20350,20350,20350,20350,0
|
|
20241204,180800,3214311100,20350,20350,20350,20350,0
|
|
20241204,180700,3214311100,20350,20350,20350,20350,0
|
|
20241204,180600,3214311100,20350,20350,20350,20350,0
|
|
20241204,180500,3214311100,20350,20350,20350,20350,0
|
|
20241204,180400,3214311100,20350,20350,20350,20350,0
|
|
20241204,180300,3214311100,20350,20350,20350,20350,0
|
|
20241204,180200,3214311100,20350,20350,20350,20350,0
|
|
20241204,180100,3214311100,20350,20350,20350,20350,0
|
|
20241204,180000,3214311100,20350,20350,20350,20350,0
|
|
20241204,175900,3214311100,20350,20350,20350,20350,0
|
|
20241204,175800,3214311100,20350,20350,20350,20350,0
|
|
20241204,175700,3214311100,20350,20350,20350,20350,0
|
|
20241204,175600,3214311100,20350,20350,20350,20350,0
|
|
20241204,175500,3214311100,20350,20350,20350,20350,0
|
|
20241204,175400,3214311100,20350,20350,20350,20350,0
|
|
20241204,175300,3214311100,20350,20350,20350,20350,0
|
|
20241204,175200,3214311100,20350,20350,20350,20350,0
|
|
20241204,175100,3214311100,20350,20350,20350,20350,1910
|
|
20241204,175000,3214311100,20350,20350,20350,20350,0
|
|
20241204,174900,3214311100,20350,20350,20350,20350,0
|
|
20241204,174800,3214311100,20350,20350,20350,20350,0
|
|
20241204,174700,3214311100,20350,20350,20350,20350,0
|
|
20241204,174600,3214311100,20350,20350,20350,20350,0
|
|
20241204,174500,3214311100,20350,20350,20350,20350,0
|
|
20241204,174400,3214311100,20350,20350,20350,20350,0
|
|
20241204,174300,3214311100,20350,20350,20350,20350,0
|
|
20241204,174200,3214311100,20350,20350,20350,20350,0
|
|
20241204,174100,3214311100,20350,20350,20350,20350,0
|
|
20241204,174000,3214311100,20350,20350,20350,20350,0
|
|
20241204,173900,3214311100,20350,20350,20350,20350,0
|
|
20241204,173800,3214311100,20350,20350,20350,20350,0
|
|
20241204,173700,3214311100,20350,20350,20350,20350,0
|
|
20241204,173600,3214311100,20350,20350,20350,20350,0
|
|
20241204,173500,3214311100,20350,20350,20350,20350,0
|
|
20241204,173400,3214311100,20350,20350,20350,20350,0
|
|
20241204,173300,3214311100,20350,20350,20350,20350,0
|
|
20241204,173200,3214311100,20350,20350,20350,20350,0
|
|
20241204,173100,3214311100,20350,20350,20350,20350,0
|
|
20241204,173000,3214311100,20350,20350,20350,20350,0
|
|
20241204,172900,3214311100,20350,20350,20350,20350,0
|
|
20241204,172800,3214311100,20350,20350,20350,20350,0
|
|
20241204,172700,3214311100,20350,20350,20350,20350,0
|
|
20241204,172600,3214311100,20350,20350,20350,20350,0
|
|
20241204,172500,3214311100,20350,20350,20350,20350,0
|
|
20241204,172400,3214311100,20350,20350,20350,20350,0
|
|
20241204,172300,3214311100,20350,20350,20350,20350,0
|
|
20241204,172200,3214311100,20350,20350,20350,20350,0
|
|
20241204,172100,3214311100,20350,20350,20350,20350,1910
|
|
20241204,172000,3214311100,20350,20350,20350,20350,0
|
|
20241204,171900,3214311100,20350,20350,20350,20350,0
|
|
20241204,171800,3214311100,20350,20350,20350,20350,0
|
|
20241204,171700,3214311100,20350,20350,20350,20350,0
|
|
20241204,171600,3214311100,20350,20350,20350,20350,0
|
|
20241204,171500,3214311100,20350,20350,20350,20350,0
|
|
20241204,171400,3214311100,20350,20350,20350,20350,0
|
|
20241204,171300,3214311100,20350,20350,20350,20350,0
|
|
20241204,171200,3214311100,20350,20350,20350,20350,0
|
|
20241204,171100,3214311100,20350,20350,20350,20350,0
|
|
20241204,171000,3214311100,20350,20350,20350,20350,0
|
|
20241204,170900,3214311100,20350,20350,20350,20350,0
|
|
20241204,170800,3214311100,20350,20350,20350,20350,0
|
|
20241204,170700,3214311100,20350,20350,20350,20350,0
|
|
20241204,170600,3214311100,20350,20350,20350,20350,0
|
|
20241204,170500,3214311100,20350,20350,20350,20350,0
|
|
20241204,170400,3214311100,20350,20350,20350,20350,0
|
|
20241204,170300,3214311100,20350,20350,20350,20350,0
|
|
20241204,170200,3214311100,20350,20350,20350,20350,0
|
|
20241204,170100,3214311100,20350,20350,20350,20350,0
|
|
20241204,170000,3214311100,20350,20350,20350,20350,0
|
|
20241204,165900,3214311100,20350,20350,20350,20350,0
|
|
20241204,165800,3214311100,20350,20350,20350,20350,0
|
|
20241204,165700,3214311100,20350,20350,20350,20350,0
|
|
20241204,165600,3214311100,20350,20350,20350,20350,0
|
|
20241204,165500,3214311100,20350,20350,20350,20350,0
|
|
20241204,165400,3214311100,20350,20350,20350,20350,0
|
|
20241204,165300,3214311100,20350,20350,20350,20350,0
|
|
20241204,165200,3214311100,20350,20350,20350,20350,0
|
|
20241204,165100,3214311100,20350,20350,20350,20350,1910
|
|
20241204,165000,3214311100,20350,20350,20350,20350,0
|
|
20241204,164900,3214311100,20350,20350,20350,20350,0
|
|
20241204,164800,3214311100,20350,20350,20350,20350,0
|
|
20241204,164700,3214311100,20350,20350,20350,20350,0
|
|
20241204,164600,3214311100,20350,20350,20350,20350,0
|
|
20241204,164500,3214311100,20350,20350,20350,20350,0
|
|
20241204,164400,3214311100,20350,20350,20350,20350,0
|
|
20241204,164300,3214311100,20350,20350,20350,20350,0
|
|
20241204,164200,3214311100,20350,20350,20350,20350,0
|
|
20241204,164100,3214311100,20350,20350,20350,20350,0
|
|
20241204,164000,3214311100,20350,20350,20350,20350,0
|
|
20241204,163900,3214311100,20350,20350,20350,20350,0
|
|
20241204,163800,3214311100,20350,20350,20350,20350,0
|
|
20241204,163700,3214311100,20350,20350,20350,20350,0
|
|
20241204,163600,3214311100,20350,20350,20350,20350,0
|
|
20241204,163500,3214311100,20350,20350,20350,20350,0
|
|
20241204,163400,3214311100,20350,20350,20350,20350,0
|
|
20241204,163300,3214311100,20350,20350,20350,20350,0
|
|
20241204,163200,3214311100,20350,20350,20350,20350,0
|
|
20241204,163100,3214311100,20350,20350,20350,20350,0
|
|
20241204,163000,3214311100,20350,20350,20350,20350,0
|
|
20241204,162900,3214311100,20350,20350,20350,20350,0
|
|
20241204,162800,3214311100,20350,20350,20350,20350,0
|
|
20241204,162700,3214311100,20350,20350,20350,20350,0
|
|
20241204,162600,3214311100,20350,20350,20350,20350,0
|
|
20241204,162500,3214311100,20350,20350,20350,20350,0
|
|
20241204,162400,3214311100,20350,20350,20350,20350,0
|
|
20241204,162300,3214311100,20350,20350,20350,20350,0
|
|
20241204,162200,3214311100,20350,20350,20350,20350,0
|
|
20241204,162100,3214311100,20350,20350,20350,20350,1910
|
|
20241204,162000,3214311100,20350,20350,20350,20350,0
|
|
20241204,161900,3214311100,20350,20350,20350,20350,0
|
|
20241204,161800,3214311100,20350,20350,20350,20350,0
|
|
20241204,161700,3214311100,20350,20350,20350,20350,0
|
|
20241204,161600,3214311100,20350,20350,20350,20350,0
|
|
20241204,161500,3214311100,20350,20350,20350,20350,0
|
|
20241204,161400,3214311100,20350,20350,20350,20350,0
|
|
20241204,161300,3214311100,20350,20350,20350,20350,0
|
|
20241204,161200,3214311100,20350,20350,20350,20350,0
|
|
20241204,161100,3214311100,20350,20350,20350,20350,0
|
|
20241204,161000,3214311100,20350,20350,20350,20350,0
|
|
20241204,160900,3214311100,20350,20350,20350,20350,0
|
|
20241204,160800,3214311100,20350,20350,20350,20350,0
|
|
20241204,160700,3214311100,20350,20350,20350,20350,0
|
|
20241204,160600,3214311100,20350,20350,20350,20350,0
|
|
20241204,160500,3214311100,20350,20350,20350,20350,0
|
|
20241204,160400,3214311100,20350,20350,20350,20350,0
|
|
20241204,160300,3214311100,20350,20350,20350,20350,0
|
|
20241204,160200,3214311100,20350,20350,20350,20350,0
|
|
20241204,160100,3214311100,20350,20350,20350,20350,0
|
|
20241204,160000,3214311100,20350,20350,20350,20350,0
|
|
20241204,155900,3214311100,20350,20350,20350,20350,0
|
|
20241204,155800,3214311100,20350,20350,20350,20350,0
|
|
20241204,155700,3214311100,20350,20350,20350,20350,0
|
|
20241204,155600,3214311100,20350,20350,20350,20350,0
|
|
20241204,155500,3214311100,20350,20350,20350,20350,0
|
|
20241204,155400,3214311100,20350,20350,20350,20350,0
|
|
20241204,155300,3214311100,20350,20350,20350,20350,0
|
|
20241204,155200,3214311100,20350,20350,20350,20350,0
|
|
20241204,155100,3214311100,20350,20350,20350,20350,1910
|
|
20241204,155000,3214311100,20350,20350,20350,20350,0
|
|
20241204,154900,3214311100,20350,20350,20350,20350,0
|
|
20241204,154800,3214311100,20350,20350,20350,20350,0
|
|
20241204,154700,3214311100,20350,20350,20350,20350,0
|
|
20241204,154600,3214311100,20350,20350,20350,20350,0
|
|
20241204,154500,3214311100,20350,20350,20350,20350,0
|
|
20241204,154400,3214311100,20350,20350,20350,20350,0
|
|
20241204,154300,3214311100,20350,20350,20350,20350,0
|
|
20241204,154200,3214311100,20350,20350,20350,20350,0
|
|
20241204,154100,3214311100,20350,20350,20350,20350,0
|
|
20241204,154000,3214311100,20350,20350,20350,20350,0
|
|
20241204,153900,3214311100,20350,20350,20350,20350,0
|
|
20241204,153800,3214311100,20350,20350,20350,20350,0
|
|
20241204,153700,3214311100,20350,20350,20350,20350,0
|
|
20241204,153600,3214311100,20350,20350,20350,20350,0
|
|
20241204,153500,3214311100,20350,20350,20350,20350,0
|
|
20241204,153400,3214311100,20350,20350,20350,20350,0
|
|
20241204,153300,3214311100,20350,20350,20350,20350,0
|
|
20241204,153200,3214311100,20350,20350,20350,20350,0
|
|
20241204,153100,3214311100,20350,20350,20350,20350,0
|
|
20241204,153000,3214311100,20350,20350,20350,20350,1910
|
|
20241204,152900,3175442600,20350,20350,20350,20350,0
|
|
20241204,152800,3175442600,20350,20350,20350,20350,0
|
|
20241204,152700,3175442600,20350,20350,20350,20350,0
|
|
20241204,152600,3175442600,20350,20350,20350,20350,0
|
|
20241204,152500,3175442600,20350,20350,20350,20350,0
|
|
20241204,152400,3175442600,20350,20350,20350,20350,0
|
|
20241204,152300,3175442600,20350,20350,20350,20350,0
|
|
20241204,152200,3175442600,20350,20350,20350,20350,0
|
|
20241204,152100,3175442600,20350,20350,20350,20350,0
|
|
20241204,152000,3175442600,20350,20350,20350,20350,0
|
|
20241204,151900,3175442600,20350,20300,20350,20300,170
|
|
20241204,151800,3171990450,20350,20250,20350,20250,56
|
|
20241204,151700,3170854800,20300,20250,20300,20250,1736
|
|
20241204,151600,3135621850,20300,20300,20300,20250,49
|
|
20241204,151500,3134627650,20300,20300,20300,20250,220
|
|
20241204,151400,3130162650,20300,20250,20300,20250,21
|
|
20241204,151300,3129737050,20300,20300,20300,20250,155
|
|
20241204,151200,3126597550,20300,20300,20350,20250,1539
|
|
20241204,151100,3095321700,20250,20300,20300,20250,163
|
|
20241204,151000,3092018550,20300,20300,20300,20300,158
|
|
20241204,150900,3088811150,20300,20250,20300,20250,1132
|
|
20241204,150800,3065850850,20250,20250,20250,20250,10
|
|
20241204,150700,3065648350,20250,20250,20250,20250,117
|
|
20241204,150600,3063279100,20250,20250,20300,20250,1160
|
|
20241204,150500,3039788000,20300,20300,20300,20300,3
|
|
20241204,150400,3039727100,20300,20300,20300,20300,173
|
|
20241204,150300,3036215200,20300,20300,20300,20300,110
|
|
20241204,150200,3033982200,20300,20250,20300,20250,203
|
|
20241204,150100,3029870200,20300,20250,20300,20250,703
|
|
20241204,150000,3015599400,20250,20300,20300,20250,488
|
|
20241204,145900,3005716400,20250,20250,20250,20250,254
|
|
20241204,145800,3000572900,20300,20300,20300,20300,0
|
|
20241204,145700,3000572900,20300,20350,20350,20300,18
|
|
20241204,145600,3000207250,20350,20350,20350,20350,2
|
|
20241204,145500,3000166550,20300,20300,20300,20300,5
|
|
20241204,145400,3000065050,20300,20300,20300,20300,355
|
|
20241204,145300,2992858550,20300,20300,20300,20250,1351
|
|
20241204,145200,2965484750,20300,20300,20300,20300,93
|
|
20241204,145100,2963596850,20300,20300,20300,20250,61
|
|
20241204,145000,2962358600,20250,20250,20250,20250,29
|
|
20241204,144900,2961771350,20250,20250,20250,20250,636
|
|
20241204,144800,2948892350,20250,20250,20250,20250,939
|
|
20241204,144700,2929877600,20250,20250,20300,20250,81
|
|
20241204,144600,2928236850,20300,20300,20300,20300,0
|
|
20241204,144500,2928236850,20300,20300,20300,20300,44
|
|
20241204,144400,2927343650,20350,20250,20350,20250,33
|
|
20241204,144300,2926675100,20300,20300,20300,20300,189
|
|
20241204,144200,2922838400,20300,20300,20300,20250,211
|
|
20241204,144100,2918555250,20300,20300,20300,20300,347
|
|
20241204,144000,2911511150,20300,20300,20350,20300,634
|
|
20241204,143900,2898640500,20300,20350,20350,20300,2098
|
|
20241204,143800,2855951350,20350,20300,20350,20250,48
|
|
20241204,143700,2854976950,20300,20300,20300,20300,1
|
|
20241204,143600,2854956650,20300,20300,20300,20300,108
|
|
20241204,143500,2852764250,20300,20300,20300,20300,18
|
|
20241204,143400,2852398850,20300,20300,20300,20300,2
|
|
20241204,143300,2852358250,20350,20350,20350,20350,32
|
|
20241204,143200,2851707050,20400,20300,20400,20300,934
|
|
20241204,143100,2832709450,20300,20300,20300,20300,1
|
|
20241204,143000,2832689150,20300,20300,20300,20300,0
|
|
20241204,142900,2832689150,20300,20250,20300,20200,181
|
|
20241204,142800,2829022450,20250,20200,20300,20200,276
|
|
20241204,142700,2823432950,20250,20250,20250,20250,27
|
|
20241204,142600,2822886200,20200,20200,20250,20200,41
|
|
20241204,142500,2822057700,20200,20200,20200,20200,0
|
|
20241204,142400,2822057700,20200,20250,20250,20200,11
|
|
20241204,142300,2821835000,20200,20200,20200,20200,0
|
|
20241204,142200,2821835000,20200,20200,20200,20200,0
|
|
20241204,142100,2821835000,20200,20200,20250,20150,945
|
|
20241204,142000,2802771450,20250,20200,20250,20200,10
|
|
20241204,141900,2802569400,20200,20150,20200,20150,263
|
|
20241204,141800,2797263300,20200,20200,20200,20150,150
|
|
20241204,141700,2794240500,20200,20200,20200,20200,6
|
|
20241204,141600,2794119300,20200,20200,20200,20200,15
|
|
20241204,141500,2793816300,20200,20200,20200,20200,20
|
|
20241204,141400,2793412300,20200,20200,20200,20200,26
|
|
20241204,141300,2792887100,20150,20150,20150,20150,5
|
|
20241204,141200,2792786350,20200,20200,20200,20200,30
|
|
20241204,141100,2792180350,20150,20150,20150,20150,60
|
|
20241204,141000,2790971350,20150,20150,20200,20150,886
|
|
20241204,140900,2773117850,20100,20100,20150,20100,286
|
|
20241204,140800,2767368950,20100,20150,20150,20100,58
|
|
20241204,140700,2766200500,20150,20150,20150,20100,1016
|
|
20241204,140600,2745730700,20150,20200,20200,20150,1512
|
|
20241204,140500,2715263850,20150,20200,20200,20150,153
|
|
20241204,140400,2712180250,20200,20200,20200,20150,865
|
|
20241204,140300,2694715750,20200,20200,20200,20200,556
|
|
20241204,140200,2683484550,20200,20200,20200,20200,0
|
|
20241204,140100,2683484550,20200,20250,20250,20200,8
|
|
20241204,140000,2683322800,20300,20300,20300,20300,31
|
|
20241204,135900,2682693500,20250,20300,20300,20250,11
|
|
20241204,135800,2682470700,20250,20250,20250,20250,1
|
|
20241204,135700,2682450450,20250,20250,20250,20200,86
|
|
20241204,135600,2680710500,20250,20200,20250,20200,5
|
|
20241204,135500,2680609300,20250,20250,20250,20250,978
|
|
20241204,135400,2660804800,20250,20250,20250,20250,50
|
|
20241204,135300,2659792300,20250,20250,20250,20250,1
|
|
20241204,135200,2659772050,20250,20250,20250,20250,6
|
|
20241204,135100,2659650550,20250,20250,20250,20250,74
|
|
20241204,135000,2658152050,20250,20250,20250,20250,0
|
|
20241204,134900,2658152050,20250,20250,20250,20250,5
|
|
20241204,134800,2658050800,20250,20300,20300,20250,67
|
|
20241204,134700,2656693900,20300,20250,20300,20250,13
|
|
20241204,134600,2656430150,20300,20300,20300,20300,5
|
|
20241204,134500,2656328650,20300,20300,20300,20300,13
|
|
20241204,134400,2656064750,20300,20250,20300,20250,100
|
|
20241204,134300,2654037250,20250,20300,20300,20250,54
|
|
20241204,134200,2652943600,20300,20300,20300,20300,12
|
|
20241204,134100,2652700000,20300,20250,20300,20250,6
|
|
20241204,134000,2652578450,20300,20300,20300,20300,1
|
|
20241204,133900,2652558150,20300,20300,20300,20300,0
|
|
20241204,133800,2652558150,20300,20300,20300,20300,131
|
|
20241204,133700,2649898850,20300,20300,20300,20250,64
|
|
20241204,133600,2648602100,20300,20300,20300,20250,107
|
|
20241204,133500,2646430350,20250,20250,20250,20250,1
|
|
20241204,133400,2646410100,20300,20300,20300,20300,47
|
|
20241204,133300,2645456000,20300,20300,20300,20300,423
|
|
20241204,133200,2636869100,20350,20350,20350,20350,2
|
|
20241204,133100,2636828400,20250,20300,20300,20250,581
|
|
20241204,133000,2625035400,20300,20350,20350,20300,3
|
|
20241204,132900,2624974450,20350,20350,20350,20350,0
|
|
20241204,132800,2624974450,20350,20350,20350,20350,39
|
|
20241204,132700,2624180800,20350,20350,20350,20350,400
|
|
20241204,132600,2616040800,20400,20350,20400,20350,613
|
|
20241204,132500,2603564800,20350,20400,20400,20350,884
|
|
20241204,132400,2585532400,20350,20350,20350,20350,2
|
|
20241204,132300,2585491700,20350,20400,20450,20350,187
|
|
20241204,132200,2581677550,20400,20400,20400,20400,62
|
|
20241204,132100,2580412750,20400,20400,20400,20400,1
|
|
20241204,132000,2580392350,20400,20450,20450,20400,185
|
|
20241204,131900,2576618300,20400,20400,20400,20400,14
|
|
20241204,131800,2576332700,20400,20400,20400,20400,725
|
|
20241204,131700,2561542700,20400,20450,20450,20400,107
|
|
20241204,131600,2559359550,20450,20450,20450,20400,109
|
|
20241204,131500,2557134750,20450,20450,20450,20450,54
|
|
20241204,131400,2556030450,20450,20400,20450,20400,12
|
|
20241204,131300,2555785550,20450,20450,20450,20450,5
|
|
20241204,131200,2555683300,20450,20450,20450,20400,81
|
|
20241204,131100,2554030750,20450,20450,20450,20400,54
|
|
20241204,131000,2552926500,20450,20450,20450,20450,9
|
|
20241204,130900,2552742450,20450,20450,20500,20450,105
|
|
20241204,130800,2550595150,20400,20450,20450,20400,81
|
|
20241204,130700,2548938900,20450,20450,20450,20450,26
|
|
20241204,130600,2548407200,20450,20450,20450,20450,75
|
|
20241204,130500,2546873450,20450,20450,20450,20450,156
|
|
20241204,130400,2543683250,20450,20450,20450,20400,5
|
|
20241204,130300,2543581050,20400,20450,20450,20400,274
|
|
20241204,130200,2537985300,20450,20450,20450,20450,369
|
|
20241204,130100,2530439250,20450,20400,20450,20400,13
|
|
20241204,130000,2530173500,20400,20450,20450,20400,13
|
|
20241204,125900,2529907700,20450,20400,20450,20400,2
|
|
20241204,125800,2529866850,20400,20400,20400,20400,0
|
|
20241204,125700,2529866850,20400,20450,20450,20400,7
|
|
20241204,125600,2529724000,20450,20450,20450,20450,0
|
|
20241204,125500,2529724000,20450,20450,20450,20450,1
|
|
20241204,125400,2529703550,20400,20400,20400,20400,116
|
|
20241204,125300,2527337150,20400,20400,20400,20400,110
|
|
20241204,125200,2525093150,20400,20400,20400,20400,1051
|
|
20241204,125100,2503652750,20450,20400,20450,20400,6
|
|
20241204,125000,2503530100,20400,20400,20400,20400,27
|
|
20241204,124900,2502979300,20400,20400,20400,20400,1101
|
|
20241204,124800,2480518900,20400,20350,20400,20350,106
|
|
20241204,124700,2478361500,20350,20350,20400,20350,136
|
|
20241204,124600,2475593850,20350,20350,20400,20350,319
|
|
20241204,124500,2469094550,20350,20350,20350,20350,146
|
|
20241204,124400,2466123450,20400,20400,20400,20400,2
|
|
20241204,124300,2466082650,20400,20400,20400,20400,1
|
|
20241204,124200,2466062250,20350,20350,20350,20350,200
|
|
20241204,124100,2461992250,20300,20350,20350,20300,33
|
|
20241204,124000,2461322300,20400,20400,20400,20400,0
|
|
20241204,123900,2461322300,20400,20400,20400,20400,7
|
|
20241204,123800,2461179500,20400,20350,20400,20300,1123
|
|
20241204,123700,2438324950,20350,20250,20350,20250,564
|
|
20241204,123600,2426875950,20250,20250,20250,20200,6
|
|
20241204,123500,2426754500,20250,20250,20250,20250,148
|
|
20241204,123400,2423757500,20300,20300,20300,20300,8
|
|
20241204,123300,2423595100,20250,20300,20300,20250,9
|
|
20241204,123200,2423412800,20250,20250,20250,20250,21
|
|
20241204,123100,2422987550,20300,20300,20300,20300,200
|
|
20241204,123000,2418927550,20300,20300,20300,20300,0
|
|
20241204,122900,2418927550,20300,20300,20300,20300,1
|
|
20241204,122800,2418907250,20250,20250,20250,20250,1
|
|
20241204,122700,2418887000,20250,20250,20250,20250,7
|
|
20241204,122600,2418745250,20200,20250,20250,20200,56
|
|
20241204,122500,2417611550,20200,20200,20200,20200,2
|
|
20241204,122400,2417571150,20200,20200,20200,20200,79
|
|
20241204,122300,2415975350,20200,20200,20300,20200,250
|
|
20241204,122200,2410925250,20200,20300,20300,20200,287
|
|
20241204,122100,2405112350,20300,20300,20300,20300,1
|
|
20241204,122000,2405092050,20250,20250,20250,20250,60
|
|
20241204,121900,2403877050,20300,20300,20300,20300,0
|
|
20241204,121800,2403877050,20300,20300,20300,20300,156
|
|
20241204,121700,2400710250,20300,20300,20300,20300,1940
|
|
20241204,121600,2361328250,20300,20300,20300,20300,2
|
|
20241204,121500,2361287650,20300,20300,20300,20300,1
|
|
20241204,121400,2361267350,20300,20250,20300,20250,27
|
|
20241204,121300,2360720400,20300,20300,20300,20300,0
|
|
20241204,121200,2360720400,20300,20250,20300,20250,207
|
|
20241204,121100,2356528300,20250,20250,20250,20250,2
|
|
20241204,121000,2356487800,20250,20250,20250,20250,269
|
|
20241204,120900,2351040550,20250,20250,20250,20250,115
|
|
20241204,120800,2348711800,20200,20250,20250,20200,1066
|
|
20241204,120700,2327129150,20250,20250,20250,20250,0
|
|
20241204,120600,2327129150,20250,20200,20250,20200,15
|
|
20241204,120500,2326825650,20200,20200,20200,20200,162
|
|
20241204,120400,2323553250,20200,20200,20200,20200,10
|
|
20241204,120300,2323351250,20150,20200,20200,20150,447
|
|
20241204,120200,2314338800,20250,20250,20250,20250,222
|
|
20241204,120100,2309843300,20250,20250,20250,20250,0
|
|
20241204,120000,2309843300,20250,20200,20250,20200,85
|
|
20241204,115900,2308125850,20200,20150,20200,20100,1365
|
|
20241204,115800,2280609850,20200,20200,20200,20200,6
|
|
20241204,115700,2280488650,20200,20150,20200,20150,12
|
|
20241204,115600,2280246300,20150,20250,20250,20150,283
|
|
20241204,115500,2274537850,20250,20250,20250,20250,37
|
|
20241204,115400,2273788600,20250,20200,20250,20200,52
|
|
20241204,115300,2272738100,20200,20150,20250,20150,22
|
|
20241204,115200,2272294400,20150,20150,20250,20150,68
|
|
20241204,115100,2270924050,20150,20250,20250,20150,215
|
|
20241204,115000,2266575750,20250,20200,20250,20200,503
|
|
20241204,114900,2256414900,20250,20200,20250,20200,509
|
|
20241204,114800,2246108650,20150,20200,20200,20150,304
|
|
20241204,114700,2239975900,20150,20100,20150,20050,3400
|
|
20241204,114600,2171682250,20150,20100,20150,20100,1383
|
|
20241204,114500,2143874850,20150,20150,20150,20150,489
|
|
20241204,114400,2134021500,20150,20150,20150,20150,350
|
|
20241204,114300,2126969000,20150,20150,20150,20150,0
|
|
20241204,114200,2126969000,20150,20150,20150,20150,533
|
|
20241204,114100,2116229050,20200,20200,20200,20150,65
|
|
20241204,114000,2114916550,20200,20200,20200,20150,341
|
|
20241204,113900,2108028500,20200,20200,20200,20200,10
|
|
20241204,113800,2107826500,20150,20150,20150,20150,1131
|
|
20241204,113700,2085036850,20200,20200,20200,20150,13
|
|
20241204,113600,2084774700,20200,20150,20200,20150,255
|
|
20241204,113500,2079636300,20200,20200,20200,20200,20
|
|
20241204,113400,2079232300,20200,20200,20200,20150,56
|
|
20241204,113300,2078103600,20150,20150,20150,20150,1108
|
|
20241204,113200,2055777400,20200,20200,20200,20200,563
|
|
20241204,113100,2044404800,20200,20200,20200,20200,8
|
|
20241204,113000,2044243200,20250,20150,20250,20150,251
|
|
20241204,112900,2039182950,20150,20200,20200,20150,272
|
|
20241204,112800,2033690800,20200,20250,20250,20200,374
|
|
20241204,112700,2026121100,20250,20250,20250,20250,617
|
|
20241204,112600,2013626850,20250,20250,20250,20250,189
|
|
20241204,112500,2009799600,20250,20250,20250,20250,1
|
|
20241204,112400,2009779350,20200,20200,20200,20200,398
|
|
20241204,112300,2001739750,20200,20200,20200,20200,268
|
|
20241204,112200,1996326150,20200,20200,20200,20200,645
|
|
20241204,112100,1983297150,20200,20200,20200,20200,57
|
|
20241204,112000,1982145750,20200,20200,20200,20150,203
|
|
20241204,111900,1978045950,20200,20200,20200,20150,125
|
|
20241204,111800,1975521450,20200,20200,20200,20200,0
|
|
20241204,111700,1975521450,20200,20200,20200,20200,115
|
|
20241204,111600,1973198450,20200,20250,20250,20200,175
|
|
20241204,111500,1969662850,20250,20200,20250,20200,46
|
|
20241204,111400,1968731600,20200,20200,20200,20200,1
|
|
20241204,111300,1968711400,20200,20250,20250,20200,331
|
|
20241204,111200,1962024450,20250,20250,20250,20250,9
|
|
20241204,111100,1961842200,20250,20250,20250,20250,10
|
|
20241204,111000,1961639700,20250,20200,20250,20200,621
|
|
20241204,110900,1949090700,20200,20150,20200,20150,516
|
|
20241204,110800,1938667950,20150,20150,20150,20150,0
|
|
20241204,110700,1938667950,20150,20150,20150,20150,911
|
|
20241204,110600,1920311300,20150,20150,20150,20100,2115
|
|
20241204,110500,1877710450,20150,20200,20200,20150,968
|
|
20241204,110400,1858204500,20200,20200,20200,20150,304
|
|
20241204,110300,1852068900,20150,20200,20250,20150,935
|
|
20241204,110200,1833181850,20200,20200,20200,20200,553
|
|
20241204,110100,1822011250,20200,20200,20200,20200,209
|
|
20241204,110000,1817789450,20200,20200,20200,20200,79
|
|
20241204,105900,1816193650,20200,20250,20250,20150,1399
|
|
20241204,105800,1787935350,20250,20250,20250,20250,645
|
|
20241204,105700,1774874100,20250,20250,20250,20250,0
|
|
20241204,105600,1774874100,20250,20300,20300,20250,17
|
|
20241204,105500,1774529800,20300,20300,20300,20250,124
|
|
20241204,105400,1772013550,20300,20250,20300,20250,44
|
|
20241204,105300,1771121900,20300,20300,20300,20300,0
|
|
20241204,105200,1771121900,20300,20300,20300,20300,125
|
|
20241204,105100,1768584400,20300,20300,20300,20300,12
|
|
20241204,105000,1768340800,20300,20300,20300,20300,712
|
|
20241204,104900,1753887200,20300,20300,20300,20300,10
|
|
20241204,104800,1753684200,20300,20300,20300,20300,107
|
|
20241204,104700,1751512100,20350,20350,20350,20350,340
|
|
20241204,104600,1744593100,20300,20300,20300,20300,154
|
|
20241204,104500,1741466900,20300,20350,20350,20300,170
|
|
20241204,104400,1738007450,20300,20300,20300,20300,190
|
|
20241204,104300,1734150450,20350,20350,20350,20350,1
|
|
20241204,104200,1734130100,20350,20350,20350,20350,1
|
|
20241204,104100,1734109750,20300,20300,20350,20300,100
|
|
20241204,104000,1732079700,20350,20300,20350,20250,61
|
|
20241204,103900,1730841900,20300,20300,20300,20300,784
|
|
20241204,103800,1714926700,20300,20300,20300,20300,161
|
|
20241204,103700,1711658400,20300,20300,20300,20250,27
|
|
20241204,103600,1711111550,20300,20250,20300,20250,916
|
|
20241204,103500,1692561900,20250,20300,20300,20250,167
|
|
20241204,103400,1689179600,20250,20400,20400,20250,680
|
|
20241204,103300,1675377950,20350,20350,20350,20350,655
|
|
20241204,103200,1662048700,20350,20350,20350,20350,52
|
|
20241204,103100,1660990500,20350,20300,20350,20300,91
|
|
20241204,103000,1659142600,20300,20300,20300,20250,797
|
|
20241204,102900,1642993850,20300,20350,20350,20300,1011
|
|
20241204,102800,1622464550,20350,20300,20350,20300,66
|
|
20241204,102700,1621124500,20350,20300,20350,20300,311
|
|
20241204,102600,1614810850,20350,20300,20350,20300,201
|
|
20241204,102500,1610730500,20300,20350,20350,20300,272
|
|
20241204,102400,1605200350,20350,20350,20350,20350,45
|
|
20241204,102300,1604284600,20350,20400,20450,20350,418
|
|
20241204,102200,1595760900,20400,20450,20450,20400,28
|
|
20241204,102100,1595189600,20400,20450,20450,20400,13
|
|
20241204,102000,1594924300,20400,20350,20400,20350,159
|
|
20241204,101900,1591680750,20350,20350,20350,20350,2
|
|
20241204,101800,1591640050,20350,20350,20350,20350,55
|
|
20241204,101700,1590520800,20350,20350,20350,20350,441
|
|
20241204,101600,1581546450,20350,20350,20400,20350,83
|
|
20241204,101500,1579857350,20350,20450,20450,20350,389
|
|
20241204,101400,1571941100,20350,20350,20450,20350,83
|
|
20241204,101300,1570248350,20400,20450,20450,20400,32
|
|
20241204,101200,1569595250,20450,20400,20500,20400,557
|
|
20241204,101100,1558232250,20500,20500,20500,20500,81
|
|
20241204,101000,1556571750,20500,20500,20500,20450,170
|
|
20241204,100900,1553094550,20500,20500,20500,20500,486
|
|
20241204,100800,1543131550,20500,20450,20500,20450,585
|
|
20241204,100700,1531142050,20450,20450,20500,20400,412
|
|
20241204,100600,1522716550,20450,20450,20450,20400,14
|
|
20241204,100500,1522430300,20450,20450,20450,20450,204
|
|
20241204,100400,1518258500,20450,20450,20450,20450,31
|
|
20241204,100300,1517624550,20450,20350,20500,20350,565
|
|
20241204,100200,1506095050,20350,20350,20350,20350,2
|
|
20241204,100100,1506054350,20400,20350,20400,20350,111
|
|
20241204,100000,1503794950,20350,20400,20400,20350,39
|
|
20241204,095900,1503001200,20350,20400,20400,20350,6
|
|
20241204,095800,1502879050,20350,20350,20400,20350,184
|
|
20241204,095700,1499129700,20400,20350,20400,20350,126
|
|
20241204,095600,1496560550,20400,20400,20400,20350,521
|
|
20241204,095500,1485957650,20400,20500,20500,20400,441
|
|
20241204,095400,1476959100,20500,20500,20500,20450,55
|
|
20241204,095300,1475834200,20500,20450,20500,20450,194
|
|
20241204,095200,1471863500,20450,20400,20450,20400,256
|
|
20241204,095100,1466632850,20400,20400,20450,20350,223
|
|
20241204,095000,1462082850,20350,20300,20400,20300,195
|
|
20241204,094900,1458114850,20350,20300,20400,20300,479
|
|
20241204,094800,1448390900,20400,20400,20400,20350,149
|
|
20241204,094700,1445352000,20400,20400,20400,20300,260
|
|
20241204,094600,1440060900,20200,20350,20400,20200,503
|
|
20241204,094500,1429876800,20350,20250,20350,20150,1287
|
|
20241204,094400,1403816300,20150,20150,20250,20150,414
|
|
20241204,094300,1395472900,20150,20300,20300,20150,632
|
|
20241204,094200,1382733650,20300,20300,20300,20100,4823
|
|
20241204,094100,1285417800,20300,20300,20300,20250,1916
|
|
20241204,094000,1246559750,20300,20250,20300,20250,891
|
|
20241204,093900,1228513300,20300,20250,20400,20250,133
|
|
20241204,093800,1225815700,20200,20300,20350,20200,4078
|
|
20241204,093700,1143161650,20300,20350,20500,20300,1137
|
|
20241204,093600,1120040900,20350,20550,20550,20350,2880
|
|
20241204,093500,1061339450,20600,20550,20600,20450,1436
|
|
20241204,093400,1031952900,20600,20550,20600,20550,12
|
|
20241204,093300,1031706200,20600,20500,20600,20450,625
|
|
20241204,093200,1018898450,20600,20600,20600,20500,470
|
|
20241204,093100,1009255900,20600,20550,20600,20500,203
|
|
20241204,093000,1005084300,20500,20550,20600,20450,3267
|
|
20241204,092900,938207500,20550,20800,20800,20500,2344
|
|
20241204,092800,890040100,20600,20700,20800,20600,227
|
|
20241204,092700,885354900,20800,20650,20800,20650,89
|
|
20241204,092600,883509100,20650,20800,20800,20600,1609
|
|
20241204,092500,850244050,20800,20800,20900,20800,62
|
|
20241204,092400,848954250,20800,20900,20900,20800,1074
|
|
20241204,092300,826525900,20850,20900,20900,20800,176
|
|
20241204,092200,822853750,20800,20750,20800,20750,250
|
|
20241204,092100,817658000,20700,20800,20800,20650,1888
|
|
20241204,092000,778540950,20800,20750,20800,20700,959
|
|
20241204,091900,758655750,20800,20750,20900,20750,1977
|
|
20241204,091800,717533300,20700,20650,20750,20650,1060
|
|
20241204,091700,695603350,20650,20650,20700,20600,746
|
|
20241204,091600,680204850,20650,20850,20850,20650,930
|
|
20241204,091500,660914750,20900,20850,21100,20850,776
|
|
20241204,091400,644635550,20850,21000,21050,20850,2834
|
|
20241204,091300,585328550,21050,21050,21100,21000,305
|
|
20241204,091200,578911150,21100,21000,21100,20950,598
|
|
20241204,091100,566339150,21000,21050,21050,20900,846
|
|
20241204,091000,548608500,21050,20950,21050,20900,422
|
|
20241204,090900,539755550,20950,21100,21100,20900,2654
|
|
20241204,090800,484006050,21100,21000,21100,21000,535
|
|
20241204,090700,472751400,21050,20950,21100,20900,1611
|
|
20241204,090600,438882500,20950,21050,21050,20950,453
|
|
20241204,090500,429357500,21050,20950,21050,20950,817
|
|
20241204,090400,412194150,20900,20850,20900,20750,1210
|
|
20241204,090300,386981100,20900,20950,20950,20650,2165
|
|
20241204,090200,341874050,21000,21000,21050,20900,3211
|
|
20241204,090100,274545100,21050,20800,21100,20650,3347
|
|
20241204,090000,204410150,20800,20400,20800,20350,9985
|