776 lines
41 KiB
CSV
776 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,215300,5423394650,42850,42850,42850,42850,1636
|
|
20241230,215200,5423394650,42850,42850,42850,42850,0
|
|
20241230,215100,5423394650,42850,42850,42850,42850,0
|
|
20241230,215000,5423394650,42850,42850,42850,42850,0
|
|
20241230,214900,5423394650,42850,42850,42850,42850,0
|
|
20241230,214800,5423394650,42850,42850,42850,42850,0
|
|
20241230,214700,5423394650,42850,42850,42850,42850,0
|
|
20241230,214600,5423394650,42850,42850,42850,42850,0
|
|
20241230,214500,5423394650,42850,42850,42850,42850,0
|
|
20241230,214400,5423394650,42850,42850,42850,42850,0
|
|
20241230,214300,5423394650,42850,42850,42850,42850,0
|
|
20241230,214200,5423394650,42850,42850,42850,42850,0
|
|
20241230,214100,5423394650,42850,42850,42850,42850,0
|
|
20241230,214000,5423394650,42850,42850,42850,42850,0
|
|
20241230,213900,5423394650,42850,42850,42850,42850,0
|
|
20241230,213800,5423394650,42850,42850,42850,42850,0
|
|
20241230,213700,5423394650,42850,42850,42850,42850,0
|
|
20241230,213600,5423394650,42850,42850,42850,42850,0
|
|
20241230,213500,5423394650,42850,42850,42850,42850,0
|
|
20241230,213400,5423394650,42850,42850,42850,42850,0
|
|
20241230,213300,5423394650,42850,42850,42850,42850,0
|
|
20241230,213200,5423394650,42850,42850,42850,42850,0
|
|
20241230,213100,5423394650,42850,42850,42850,42850,0
|
|
20241230,213000,5423394650,42850,42850,42850,42850,0
|
|
20241230,212900,5423394650,42850,42850,42850,42850,0
|
|
20241230,212800,5423394650,42850,42850,42850,42850,0
|
|
20241230,212700,5423394650,42850,42850,42850,42850,0
|
|
20241230,212600,5423394650,42850,42850,42850,42850,0
|
|
20241230,212500,5423394650,42850,42850,42850,42850,0
|
|
20241230,212400,5423394650,42850,42850,42850,42850,0
|
|
20241230,212300,5423394650,42850,42850,42850,42850,1636
|
|
20241230,212200,5423394650,42850,42850,42850,42850,0
|
|
20241230,212100,5423394650,42850,42850,42850,42850,0
|
|
20241230,212000,5423394650,42850,42850,42850,42850,0
|
|
20241230,211900,5423394650,42850,42850,42850,42850,0
|
|
20241230,211800,5423394650,42850,42850,42850,42850,0
|
|
20241230,211700,5423394650,42850,42850,42850,42850,0
|
|
20241230,211600,5423394650,42850,42850,42850,42850,0
|
|
20241230,211500,5423394650,42850,42850,42850,42850,0
|
|
20241230,211400,5423394650,42850,42850,42850,42850,0
|
|
20241230,211300,5423394650,42850,42850,42850,42850,0
|
|
20241230,211200,5423394650,42850,42850,42850,42850,0
|
|
20241230,211100,5423394650,42850,42850,42850,42850,0
|
|
20241230,211000,5423394650,42850,42850,42850,42850,0
|
|
20241230,210900,5423394650,42850,42850,42850,42850,0
|
|
20241230,210800,5423394650,42850,42850,42850,42850,0
|
|
20241230,210700,5423394650,42850,42850,42850,42850,0
|
|
20241230,210600,5423394650,42850,42850,42850,42850,0
|
|
20241230,210500,5423394650,42850,42850,42850,42850,0
|
|
20241230,210400,5423394650,42850,42850,42850,42850,0
|
|
20241230,210300,5423394650,42850,42850,42850,42850,0
|
|
20241230,210200,5423394650,42850,42850,42850,42850,0
|
|
20241230,210100,5423394650,42850,42850,42850,42850,0
|
|
20241230,210000,5423394650,42850,42850,42850,42850,0
|
|
20241230,205900,5423394650,42850,42850,42850,42850,0
|
|
20241230,205800,5423394650,42850,42850,42850,42850,0
|
|
20241230,205700,5423394650,42850,42850,42850,42850,0
|
|
20241230,205600,5423394650,42850,42850,42850,42850,0
|
|
20241230,205500,5423394650,42850,42850,42850,42850,0
|
|
20241230,205400,5423394650,42850,42850,42850,42850,0
|
|
20241230,205300,5423394650,42850,42850,42850,42850,1636
|
|
20241230,205200,5423394650,42850,42850,42850,42850,0
|
|
20241230,205100,5423394650,42850,42850,42850,42850,0
|
|
20241230,205000,5423394650,42850,42850,42850,42850,0
|
|
20241230,204900,5423394650,42850,42850,42850,42850,0
|
|
20241230,204800,5423394650,42850,42850,42850,42850,0
|
|
20241230,204700,5423394650,42850,42850,42850,42850,0
|
|
20241230,204600,5423394650,42850,42850,42850,42850,0
|
|
20241230,204500,5423394650,42850,42850,42850,42850,0
|
|
20241230,204400,5423394650,42850,42850,42850,42850,0
|
|
20241230,204300,5423394650,42850,42850,42850,42850,0
|
|
20241230,204200,5423394650,42850,42850,42850,42850,0
|
|
20241230,204100,5423394650,42850,42850,42850,42850,0
|
|
20241230,204000,5423394650,42850,42850,42850,42850,0
|
|
20241230,203900,5423394650,42850,42850,42850,42850,0
|
|
20241230,203800,5423394650,42850,42850,42850,42850,0
|
|
20241230,203700,5423394650,42850,42850,42850,42850,0
|
|
20241230,203600,5423394650,42850,42850,42850,42850,0
|
|
20241230,203500,5423394650,42850,42850,42850,42850,0
|
|
20241230,203400,5423394650,42850,42850,42850,42850,0
|
|
20241230,203300,5423394650,42850,42850,42850,42850,0
|
|
20241230,203200,5423394650,42850,42850,42850,42850,0
|
|
20241230,203100,5423394650,42850,42850,42850,42850,0
|
|
20241230,203000,5423394650,42850,42850,42850,42850,0
|
|
20241230,202900,5423394650,42850,42850,42850,42850,0
|
|
20241230,202800,5423394650,42850,42850,42850,42850,0
|
|
20241230,202700,5423394650,42850,42850,42850,42850,0
|
|
20241230,202600,5423394650,42850,42850,42850,42850,0
|
|
20241230,202500,5423394650,42850,42850,42850,42850,0
|
|
20241230,202400,5423394650,42850,42850,42850,42850,0
|
|
20241230,202300,5423394650,42850,42850,42850,42850,1636
|
|
20241230,202200,5423394650,42850,42850,42850,42850,0
|
|
20241230,202100,5423394650,42850,42850,42850,42850,0
|
|
20241230,202000,5423394650,42850,42850,42850,42850,0
|
|
20241230,201900,5423394650,42850,42850,42850,42850,0
|
|
20241230,201800,5423394650,42850,42850,42850,42850,0
|
|
20241230,201700,5423394650,42850,42850,42850,42850,0
|
|
20241230,201600,5423394650,42850,42850,42850,42850,0
|
|
20241230,201500,5423394650,42850,42850,42850,42850,0
|
|
20241230,201400,5423394650,42850,42850,42850,42850,0
|
|
20241230,201300,5423394650,42850,42850,42850,42850,0
|
|
20241230,201200,5423394650,42850,42850,42850,42850,0
|
|
20241230,201100,5423394650,42850,42850,42850,42850,0
|
|
20241230,201000,5423394650,42850,42850,42850,42850,0
|
|
20241230,200900,5423394650,42850,42850,42850,42850,0
|
|
20241230,200800,5423394650,42850,42850,42850,42850,0
|
|
20241230,200700,5423394650,42850,42850,42850,42850,0
|
|
20241230,200600,5423394650,42850,42850,42850,42850,0
|
|
20241230,200500,5423394650,42850,42850,42850,42850,0
|
|
20241230,200400,5423394650,42850,42850,42850,42850,0
|
|
20241230,200300,5423394650,42850,42850,42850,42850,0
|
|
20241230,200200,5423394650,42850,42850,42850,42850,0
|
|
20241230,200100,5423394650,42850,42850,42850,42850,0
|
|
20241230,200000,5423394650,42850,42850,42850,42850,0
|
|
20241230,195900,5423394650,42850,42850,42850,42850,0
|
|
20241230,195800,5423394650,42850,42850,42850,42850,0
|
|
20241230,195700,5423394650,42850,42850,42850,42850,0
|
|
20241230,195600,5423394650,42850,42850,42850,42850,0
|
|
20241230,195500,5423394650,42850,42850,42850,42850,0
|
|
20241230,195400,5423394650,42850,42850,42850,42850,0
|
|
20241230,195300,5423394650,42850,42850,42850,42850,1636
|
|
20241230,195200,5423394650,42850,42850,42850,42850,0
|
|
20241230,195100,5423394650,42850,42850,42850,42850,0
|
|
20241230,195000,5423394650,42850,42850,42850,42850,0
|
|
20241230,194900,5423394650,42850,42850,42850,42850,0
|
|
20241230,194800,5423394650,42850,42850,42850,42850,0
|
|
20241230,194700,5423394650,42850,42850,42850,42850,0
|
|
20241230,194600,5423394650,42850,42850,42850,42850,0
|
|
20241230,194500,5423394650,42850,42850,42850,42850,0
|
|
20241230,194400,5423394650,42850,42850,42850,42850,0
|
|
20241230,194300,5423394650,42850,42850,42850,42850,0
|
|
20241230,194200,5423394650,42850,42850,42850,42850,0
|
|
20241230,194100,5423394650,42850,42850,42850,42850,0
|
|
20241230,194000,5423394650,42850,42850,42850,42850,0
|
|
20241230,193900,5423394650,42850,42850,42850,42850,0
|
|
20241230,193800,5423394650,42850,42850,42850,42850,0
|
|
20241230,193700,5423394650,42850,42850,42850,42850,0
|
|
20241230,193600,5423394650,42850,42850,42850,42850,0
|
|
20241230,193500,5423394650,42850,42850,42850,42850,0
|
|
20241230,193400,5423394650,42850,42850,42850,42850,0
|
|
20241230,193300,5423394650,42850,42850,42850,42850,0
|
|
20241230,193200,5423394650,42850,42850,42850,42850,0
|
|
20241230,193100,5423394650,42850,42850,42850,42850,0
|
|
20241230,193000,5423394650,42850,42850,42850,42850,0
|
|
20241230,192900,5423394650,42850,42850,42850,42850,0
|
|
20241230,192800,5423394650,42850,42850,42850,42850,0
|
|
20241230,192700,5423394650,42850,42850,42850,42850,0
|
|
20241230,192600,5423394650,42850,42850,42850,42850,0
|
|
20241230,192500,5423394650,42850,42850,42850,42850,0
|
|
20241230,192400,5423394650,42850,42850,42850,42850,0
|
|
20241230,192300,5423394650,42850,42850,42850,42850,1636
|
|
20241230,192200,5423394650,42850,42850,42850,42850,0
|
|
20241230,192100,5423394650,42850,42850,42850,42850,0
|
|
20241230,192000,5423394650,42850,42850,42850,42850,0
|
|
20241230,191900,5423394650,42850,42850,42850,42850,0
|
|
20241230,191800,5423394650,42850,42850,42850,42850,0
|
|
20241230,191700,5423394650,42850,42850,42850,42850,0
|
|
20241230,191600,5423394650,42850,42850,42850,42850,0
|
|
20241230,191500,5423394650,42850,42850,42850,42850,0
|
|
20241230,191400,5423394650,42850,42850,42850,42850,0
|
|
20241230,191300,5423394650,42850,42850,42850,42850,0
|
|
20241230,191200,5423394650,42850,42850,42850,42850,0
|
|
20241230,191100,5423394650,42850,42850,42850,42850,0
|
|
20241230,191000,5423394650,42850,42850,42850,42850,0
|
|
20241230,190900,5423394650,42850,42850,42850,42850,0
|
|
20241230,190800,5423394650,42850,42850,42850,42850,0
|
|
20241230,190700,5423394650,42850,42850,42850,42850,0
|
|
20241230,190600,5423394650,42850,42850,42850,42850,0
|
|
20241230,190500,5423394650,42850,42850,42850,42850,0
|
|
20241230,190400,5423394650,42850,42850,42850,42850,0
|
|
20241230,190300,5423394650,42850,42850,42850,42850,0
|
|
20241230,190200,5423394650,42850,42850,42850,42850,0
|
|
20241230,190100,5423394650,42850,42850,42850,42850,0
|
|
20241230,190000,5423394650,42850,42850,42850,42850,0
|
|
20241230,185900,5423394650,42850,42850,42850,42850,0
|
|
20241230,185800,5423394650,42850,42850,42850,42850,0
|
|
20241230,185700,5423394650,42850,42850,42850,42850,0
|
|
20241230,185600,5423394650,42850,42850,42850,42850,0
|
|
20241230,185500,5423394650,42850,42850,42850,42850,0
|
|
20241230,185400,5423394650,42850,42850,42850,42850,0
|
|
20241230,185300,5423394650,42850,42850,42850,42850,1636
|
|
20241230,185200,5423394650,42850,42850,42850,42850,0
|
|
20241230,185100,5423394650,42850,42850,42850,42850,0
|
|
20241230,185000,5423394650,42850,42850,42850,42850,0
|
|
20241230,184900,5423394650,42850,42850,42850,42850,0
|
|
20241230,184800,5423394650,42850,42850,42850,42850,0
|
|
20241230,184700,5423394650,42850,42850,42850,42850,0
|
|
20241230,184600,5423394650,42850,42850,42850,42850,0
|
|
20241230,184500,5423394650,42850,42850,42850,42850,0
|
|
20241230,184400,5423394650,42850,42850,42850,42850,0
|
|
20241230,184300,5423394650,42850,42850,42850,42850,0
|
|
20241230,184200,5423394650,42850,42850,42850,42850,0
|
|
20241230,184100,5423394650,42850,42850,42850,42850,0
|
|
20241230,184000,5423394650,42850,42850,42850,42850,0
|
|
20241230,183900,5423394650,42850,42850,42850,42850,0
|
|
20241230,183800,5423394650,42850,42850,42850,42850,0
|
|
20241230,183700,5423394650,42850,42850,42850,42850,0
|
|
20241230,183600,5423394650,42850,42850,42850,42850,0
|
|
20241230,183500,5423394650,42850,42850,42850,42850,0
|
|
20241230,183400,5423394650,42850,42850,42850,42850,0
|
|
20241230,183300,5423394650,42850,42850,42850,42850,0
|
|
20241230,183200,5423394650,42850,42850,42850,42850,0
|
|
20241230,183100,5423394650,42850,42850,42850,42850,0
|
|
20241230,183000,5423394650,42850,42850,42850,42850,0
|
|
20241230,182900,5423394650,42850,42850,42850,42850,0
|
|
20241230,182800,5423394650,42850,42850,42850,42850,0
|
|
20241230,182700,5423394650,42850,42850,42850,42850,0
|
|
20241230,182600,5423394650,42850,42850,42850,42850,0
|
|
20241230,182500,5423394650,42850,42850,42850,42850,0
|
|
20241230,182400,5423394650,42850,42850,42850,42850,0
|
|
20241230,182300,5423394650,42850,42850,42850,42850,1636
|
|
20241230,182200,5423394650,42850,42850,42850,42850,0
|
|
20241230,182100,5423394650,42850,42850,42850,42850,0
|
|
20241230,182000,5423394650,42850,42850,42850,42850,0
|
|
20241230,181900,5423394650,42850,42850,42850,42850,0
|
|
20241230,181800,5423394650,42850,42850,42850,42850,0
|
|
20241230,181700,5423394650,42850,42850,42850,42850,0
|
|
20241230,181600,5423394650,42850,42850,42850,42850,0
|
|
20241230,181500,5423394650,42850,42850,42850,42850,0
|
|
20241230,181400,5423394650,42850,42850,42850,42850,0
|
|
20241230,181300,5423394650,42850,42850,42850,42850,0
|
|
20241230,181200,5423394650,42850,42850,42850,42850,0
|
|
20241230,181100,5423394650,42850,42850,42850,42850,0
|
|
20241230,181000,5423394650,42850,42850,42850,42850,0
|
|
20241230,180900,5423394650,42850,42850,42850,42850,0
|
|
20241230,180800,5423394650,42850,42850,42850,42850,0
|
|
20241230,180700,5423394650,42850,42850,42850,42850,0
|
|
20241230,180600,5423394650,42850,42850,42850,42850,0
|
|
20241230,180500,5423394650,42850,42850,42850,42850,0
|
|
20241230,180400,5423394650,42850,42850,42850,42850,0
|
|
20241230,180300,5423394650,42850,42850,42850,42850,0
|
|
20241230,180200,5423394650,42850,42850,42850,42850,0
|
|
20241230,180100,5423394650,42850,42850,42850,42850,0
|
|
20241230,180000,5423394650,42850,42850,42850,42850,0
|
|
20241230,175900,5423394650,42850,42850,42850,42850,0
|
|
20241230,175800,5423394650,42850,42850,42850,42850,0
|
|
20241230,175700,5423394650,42850,42850,42850,42850,0
|
|
20241230,175600,5423394650,42850,42850,42850,42850,0
|
|
20241230,175500,5423394650,42850,42850,42850,42850,0
|
|
20241230,175400,5423394650,42850,42850,42850,42850,0
|
|
20241230,175300,5423394650,42850,42850,42850,42850,1636
|
|
20241230,175200,5423394650,42850,42850,42850,42850,0
|
|
20241230,175100,5423394650,42850,42850,42850,42850,0
|
|
20241230,175000,5423394650,42850,42850,42850,42850,0
|
|
20241230,174900,5423394650,42850,42850,42850,42850,0
|
|
20241230,174800,5423394650,42850,42850,42850,42850,0
|
|
20241230,174700,5423394650,42850,42850,42850,42850,0
|
|
20241230,174600,5423394650,42850,42850,42850,42850,0
|
|
20241230,174500,5423394650,42850,42850,42850,42850,0
|
|
20241230,174400,5423394650,42850,42850,42850,42850,0
|
|
20241230,174300,5423394650,42850,42850,42850,42850,0
|
|
20241230,174200,5423394650,42850,42850,42850,42850,0
|
|
20241230,174100,5423394650,42850,42850,42850,42850,0
|
|
20241230,174000,5423394650,42850,42850,42850,42850,0
|
|
20241230,173900,5423394650,42850,42850,42850,42850,0
|
|
20241230,173800,5423394650,42850,42850,42850,42850,0
|
|
20241230,173700,5423394650,42850,42850,42850,42850,0
|
|
20241230,173600,5423394650,42850,42850,42850,42850,0
|
|
20241230,173500,5423394650,42850,42850,42850,42850,0
|
|
20241230,173400,5423394650,42850,42850,42850,42850,0
|
|
20241230,173300,5423394650,42850,42850,42850,42850,0
|
|
20241230,173200,5423394650,42850,42850,42850,42850,0
|
|
20241230,173100,5423394650,42850,42850,42850,42850,0
|
|
20241230,173000,5423394650,42850,42850,42850,42850,0
|
|
20241230,172900,5423394650,42850,42850,42850,42850,0
|
|
20241230,172800,5423394650,42850,42850,42850,42850,0
|
|
20241230,172700,5423394650,42850,42850,42850,42850,0
|
|
20241230,172600,5423394650,42850,42850,42850,42850,0
|
|
20241230,172500,5423394650,42850,42850,42850,42850,0
|
|
20241230,172400,5423394650,42850,42850,42850,42850,0
|
|
20241230,172300,5423394650,42850,42850,42850,42850,1636
|
|
20241230,172200,5423394650,42850,42850,42850,42850,0
|
|
20241230,172100,5423394650,42850,42850,42850,42850,0
|
|
20241230,172000,5423394650,42850,42850,42850,42850,0
|
|
20241230,171900,5423394650,42850,42850,42850,42850,0
|
|
20241230,171800,5423394650,42850,42850,42850,42850,0
|
|
20241230,171700,5423394650,42850,42850,42850,42850,0
|
|
20241230,171600,5423394650,42850,42850,42850,42850,0
|
|
20241230,171500,5423394650,42850,42850,42850,42850,0
|
|
20241230,171400,5423394650,42850,42850,42850,42850,0
|
|
20241230,171300,5423394650,42850,42850,42850,42850,0
|
|
20241230,171200,5423394650,42850,42850,42850,42850,0
|
|
20241230,171100,5423394650,42850,42850,42850,42850,0
|
|
20241230,171000,5423394650,42850,42850,42850,42850,0
|
|
20241230,170900,5423394650,42850,42850,42850,42850,0
|
|
20241230,170800,5423394650,42850,42850,42850,42850,0
|
|
20241230,170700,5423394650,42850,42850,42850,42850,0
|
|
20241230,170600,5423394650,42850,42850,42850,42850,0
|
|
20241230,170500,5423394650,42850,42850,42850,42850,0
|
|
20241230,170400,5423394650,42850,42850,42850,42850,0
|
|
20241230,170300,5423394650,42850,42850,42850,42850,0
|
|
20241230,170200,5423394650,42850,42850,42850,42850,0
|
|
20241230,170100,5423394650,42850,42850,42850,42850,0
|
|
20241230,170000,5423394650,42850,42850,42850,42850,0
|
|
20241230,165900,5423394650,42850,42850,42850,42850,0
|
|
20241230,165800,5423394650,42850,42850,42850,42850,0
|
|
20241230,165700,5423394650,42850,42850,42850,42850,0
|
|
20241230,165600,5423394650,42850,42850,42850,42850,0
|
|
20241230,165500,5423394650,42850,42850,42850,42850,0
|
|
20241230,165400,5423394650,42850,42850,42850,42850,0
|
|
20241230,165300,5423394650,42850,42850,42850,42850,1636
|
|
20241230,165200,5423394650,42850,42850,42850,42850,0
|
|
20241230,165100,5423394650,42850,42850,42850,42850,0
|
|
20241230,165000,5423394650,42850,42850,42850,42850,0
|
|
20241230,164900,5423394650,42850,42850,42850,42850,0
|
|
20241230,164800,5423394650,42850,42850,42850,42850,0
|
|
20241230,164700,5423394650,42850,42850,42850,42850,0
|
|
20241230,164600,5423394650,42850,42850,42850,42850,0
|
|
20241230,164500,5423394650,42850,42850,42850,42850,0
|
|
20241230,164400,5423394650,42850,42850,42850,42850,0
|
|
20241230,164300,5423394650,42850,42850,42850,42850,0
|
|
20241230,164200,5423394650,42850,42850,42850,42850,0
|
|
20241230,164100,5423394650,42850,42850,42850,42850,0
|
|
20241230,164000,5423394650,42850,42850,42850,42850,0
|
|
20241230,163900,5423394650,42850,42850,42850,42850,0
|
|
20241230,163800,5423394650,42850,42850,42850,42850,0
|
|
20241230,163700,5423394650,42850,42850,42850,42850,0
|
|
20241230,163600,5423394650,42850,42850,42850,42850,0
|
|
20241230,163500,5423394650,42850,42850,42850,42850,0
|
|
20241230,163400,5423394650,42850,42850,42850,42850,0
|
|
20241230,163300,5423394650,42850,42850,42850,42850,0
|
|
20241230,163200,5423394650,42850,42850,42850,42850,0
|
|
20241230,163100,5423394650,42850,42850,42850,42850,0
|
|
20241230,163000,5423394650,42850,42850,42850,42850,0
|
|
20241230,162900,5423394650,42850,42850,42850,42850,0
|
|
20241230,162800,5423394650,42850,42850,42850,42850,0
|
|
20241230,162700,5423394650,42850,42850,42850,42850,0
|
|
20241230,162600,5423394650,42850,42850,42850,42850,0
|
|
20241230,162500,5423394650,42850,42850,42850,42850,0
|
|
20241230,162400,5423394650,42850,42850,42850,42850,0
|
|
20241230,162300,5423394650,42850,42850,42850,42850,1636
|
|
20241230,162200,5423394650,42850,42850,42850,42850,0
|
|
20241230,162100,5423394650,42850,42850,42850,42850,0
|
|
20241230,162000,5423394650,42850,42850,42850,42850,0
|
|
20241230,161900,5423394650,42850,42850,42850,42850,0
|
|
20241230,161800,5423394650,42850,42850,42850,42850,0
|
|
20241230,161700,5423394650,42850,42850,42850,42850,0
|
|
20241230,161600,5423394650,42850,42850,42850,42850,0
|
|
20241230,161500,5423394650,42850,42850,42850,42850,0
|
|
20241230,161400,5423394650,42850,42850,42850,42850,0
|
|
20241230,161300,5423394650,42850,42850,42850,42850,0
|
|
20241230,161200,5423394650,42850,42850,42850,42850,0
|
|
20241230,161100,5423394650,42850,42850,42850,42850,0
|
|
20241230,161000,5423394650,42850,42850,42850,42850,0
|
|
20241230,160900,5423394650,42850,42850,42850,42850,0
|
|
20241230,160800,5423394650,42850,42850,42850,42850,0
|
|
20241230,160700,5423394650,42850,42850,42850,42850,0
|
|
20241230,160600,5423394650,42850,42850,42850,42850,0
|
|
20241230,160500,5423394650,42850,42850,42850,42850,0
|
|
20241230,160400,5423394650,42850,42850,42850,42850,0
|
|
20241230,160300,5423394650,42850,42850,42850,42850,0
|
|
20241230,160200,5423394650,42850,42850,42850,42850,0
|
|
20241230,160100,5423394650,42850,42850,42850,42850,0
|
|
20241230,160000,5423394650,42850,42850,42850,42850,0
|
|
20241230,155900,5423394650,42850,42850,42850,42850,0
|
|
20241230,155800,5423394650,42850,42850,42850,42850,0
|
|
20241230,155700,5423394650,42850,42850,42850,42850,0
|
|
20241230,155600,5423394650,42850,42850,42850,42850,0
|
|
20241230,155500,5423394650,42850,42850,42850,42850,0
|
|
20241230,155400,5423394650,42850,42850,42850,42850,0
|
|
20241230,155300,5423394650,42850,42850,42850,42850,1636
|
|
20241230,155200,5423394650,42850,42850,42850,42850,0
|
|
20241230,155100,5423394650,42850,42850,42850,42850,0
|
|
20241230,155000,5423394650,42850,42850,42850,42850,0
|
|
20241230,154900,5423394650,42850,42850,42850,42850,0
|
|
20241230,154800,5423394650,42850,42850,42850,42850,0
|
|
20241230,154700,5423394650,42850,42850,42850,42850,0
|
|
20241230,154600,5423394650,42850,42850,42850,42850,0
|
|
20241230,154500,5423394650,42850,42850,42850,42850,0
|
|
20241230,154400,5423394650,42850,42850,42850,42850,0
|
|
20241230,154300,5423394650,42850,42850,42850,42850,0
|
|
20241230,154200,5423394650,42850,42850,42850,42850,0
|
|
20241230,154100,5423394650,42850,42850,42850,42850,0
|
|
20241230,154000,5423394650,42850,42850,42850,42850,0
|
|
20241230,153900,5423394650,42850,42850,42850,42850,0
|
|
20241230,153800,5423394650,42850,42850,42850,42850,0
|
|
20241230,153700,5423394650,42850,42850,42850,42850,0
|
|
20241230,153600,5423394650,42850,42850,42850,42850,0
|
|
20241230,153500,5423394650,42850,42850,42850,42850,0
|
|
20241230,153400,5423394650,42850,42850,42850,42850,0
|
|
20241230,153300,5423394650,42850,42850,42850,42850,0
|
|
20241230,153200,5423394650,42850,42850,42850,42850,0
|
|
20241230,153100,5423394650,42850,42850,42850,42850,0
|
|
20241230,153000,5423394650,42850,42850,42850,42850,1636
|
|
20241230,152900,5353292050,42800,42800,42800,42800,0
|
|
20241230,152800,5353292050,42800,42800,42800,42800,0
|
|
20241230,152700,5353292050,42800,42800,42800,42800,0
|
|
20241230,152600,5353292050,42800,42800,42800,42800,0
|
|
20241230,152500,5353292050,42800,42800,42800,42800,0
|
|
20241230,152400,5353292050,42800,42800,42800,42800,0
|
|
20241230,152300,5353292050,42800,42800,42800,42800,0
|
|
20241230,152200,5353292050,42800,42800,42800,42800,0
|
|
20241230,152100,5353292050,42800,42800,42800,42800,0
|
|
20241230,152000,5353292050,42800,42800,42800,42800,0
|
|
20241230,151900,5353292050,42800,42850,42850,42600,382
|
|
20241230,151800,5336973300,42900,43100,43150,42800,123
|
|
20241230,151700,5331689800,43200,43050,43200,42800,933
|
|
20241230,151600,5291653850,43050,43000,43200,43000,290
|
|
20241230,151500,5279144150,43000,43150,43200,43000,293
|
|
20241230,151400,5266498850,43150,43100,43200,42950,404
|
|
20241230,151300,5249074600,42950,43150,43200,42950,591
|
|
20241230,151200,5223621450,43200,43200,43250,43150,345
|
|
20241230,151100,5208717400,43250,43150,43250,43150,385
|
|
20241230,151000,5192081550,43150,43200,43200,43100,305
|
|
20241230,150900,5178912350,43150,43250,43250,43100,302
|
|
20241230,150800,5165869600,43250,43200,43300,43150,329
|
|
20241230,150700,5151651900,43250,43250,43300,43200,232
|
|
20241230,150600,5141617000,43200,43250,43250,43150,302
|
|
20241230,150500,5128564100,43250,43200,43300,43200,287
|
|
20241230,150400,5116152050,43300,43100,43300,43050,327
|
|
20241230,150300,5102045100,43050,43300,43300,43050,615
|
|
20241230,150200,5075468900,43300,43350,43400,43250,559
|
|
20241230,150100,5051259600,43350,43350,43400,43300,646
|
|
20241230,150000,5023243450,43300,43250,43400,43250,522
|
|
20241230,145900,5000631400,43300,43200,43300,43150,463
|
|
20241230,145800,4980610800,43250,43300,43350,43250,385
|
|
20241230,145700,4963950400,43350,43250,43350,43200,1129
|
|
20241230,145600,4915069050,43250,43200,43250,43150,544
|
|
20241230,145500,4891572200,43200,43200,43250,43100,253
|
|
20241230,145400,4880645550,43250,43250,43300,43200,630
|
|
20241230,145300,4853407600,43200,43100,43250,43100,979
|
|
20241230,145200,4811112950,43050,43050,43150,43050,556
|
|
20241230,145100,4787141050,43150,42950,43200,42900,1502
|
|
20241230,145000,4722476450,42900,42750,43000,42700,746
|
|
20241230,144900,4690502000,42800,42800,42850,42750,330
|
|
20241230,144800,4676375000,42800,42750,42800,42700,146
|
|
20241230,144700,4670131500,42750,42750,42800,42750,226
|
|
20241230,144600,4660461900,42750,42750,42850,42750,252
|
|
20241230,144500,4649679750,42750,42850,42850,42700,196
|
|
20241230,144400,4641293200,42850,42800,42850,42600,426
|
|
20241230,144300,4623081500,42650,42700,42800,42600,264
|
|
20241230,144200,4611806500,42700,42750,42800,42650,255
|
|
20241230,144100,4600906650,42800,42650,42800,42600,390
|
|
20241230,144000,4584250600,42700,42600,42750,42550,648
|
|
20241230,143900,4556610500,42550,42550,42600,42550,1192
|
|
20241230,143800,4505837250,42600,42550,42600,42550,409
|
|
20241230,143700,4488419800,42550,42700,42700,42500,672
|
|
20241230,143600,4459800050,42750,42700,42750,42650,448
|
|
20241230,143500,4440669300,42700,42550,42700,42500,568
|
|
20241230,143400,4416463500,42550,42450,42600,42450,674
|
|
20241230,143300,4387808850,42450,42400,42450,42300,574
|
|
20241230,143200,4363471050,42400,42350,42400,42200,282
|
|
20241230,143100,4351533150,42400,42300,42400,42300,239
|
|
20241230,143000,4341402700,42350,42300,42350,42200,636
|
|
20241230,142900,4314492450,42300,42250,42300,42200,509
|
|
20241230,142800,4292980900,42250,42350,42350,42100,330
|
|
20241230,142700,4279045000,42350,42300,42400,42300,343
|
|
20241230,142600,4264517800,42350,42350,42400,42300,279
|
|
20241230,142500,4252699850,42350,42400,42400,42200,160
|
|
20241230,142400,4245926050,42350,42400,42400,42300,317
|
|
20241230,142300,4232486000,42350,42300,42400,42200,316
|
|
20241230,142200,4219115750,42400,42400,42400,42300,334
|
|
20241230,142100,4204966750,42350,42350,42450,42350,284
|
|
20241230,142000,4192927400,42300,42400,42450,42300,272
|
|
20241230,141900,4181399550,42350,42250,42400,42250,200
|
|
20241230,141800,4172929700,42200,42400,42400,42100,485
|
|
20241230,141700,4152436550,42350,42400,42400,42250,292
|
|
20241230,141600,4140067600,42400,42400,42450,42050,380
|
|
20241230,141500,4123992200,42400,42450,42500,42350,485
|
|
20241230,141400,4103405900,42450,42350,42500,42250,744
|
|
20241230,141300,4071860550,42350,42300,42450,42300,615
|
|
20241230,141200,4045798500,42350,42200,42350,42200,259
|
|
20241230,141100,4034846450,42200,42250,42250,42100,277
|
|
20241230,141000,4023162450,42200,42200,42300,42200,146
|
|
20241230,140900,4016996650,42250,42250,42250,42150,275
|
|
20241230,140800,4005385350,42200,42200,42250,42100,307
|
|
20241230,140700,3992433600,42200,42350,42350,42200,358
|
|
20241230,140600,3977307050,42250,42100,42350,42100,1089
|
|
20241230,140500,3931312850,42150,41900,42200,41900,1988
|
|
20241230,140400,3847733950,41900,41800,41950,41800,525
|
|
20241230,140300,3825743750,41850,41850,41900,41800,208
|
|
20241230,140200,3817039150,41850,41700,41850,41700,28
|
|
20241230,140100,3815868350,41750,41750,41800,41700,166
|
|
20241230,140000,3808942400,41700,41800,41850,41700,298
|
|
20241230,135900,3796492700,41800,41800,41850,41750,105
|
|
20241230,135800,3792104300,41750,41800,41800,41750,22
|
|
20241230,135700,3791185650,41850,41750,41850,41700,164
|
|
20241230,135600,3784343500,41700,41750,41750,41700,207
|
|
20241230,135500,3775705550,41750,41800,41800,41750,23
|
|
20241230,135400,3774744550,41750,41750,41850,41700,171
|
|
20241230,135300,3767604550,41750,41750,41750,41700,818
|
|
20241230,135200,3733489100,41700,41750,41750,41700,155
|
|
20241230,135100,3727018250,41750,41700,41800,41700,125
|
|
20241230,135000,3721801350,41700,41750,41800,41700,224
|
|
20241230,134900,3712442700,41800,41700,41800,41700,322
|
|
20241230,134800,3698993650,41700,41700,41750,41700,15
|
|
20241230,134700,3698367950,41750,41700,41750,41700,354
|
|
20241230,134600,3683604500,41750,41700,41750,41700,390
|
|
20241230,134500,3667340650,41700,41700,41750,41700,39
|
|
20241230,134400,3665713750,41700,41700,41750,41700,226
|
|
20241230,134300,3656282650,41700,41700,41750,41700,55
|
|
20241230,134200,3653988000,41700,41800,41800,41700,195
|
|
20241230,134100,3645850950,41750,41800,41800,41750,71
|
|
20241230,134000,3642885450,41800,41700,41800,41700,54
|
|
20241230,133900,3640631400,41750,41700,41850,41700,520
|
|
20241230,133800,3618914700,41750,41750,41750,41700,560
|
|
20241230,133700,3595546150,41800,41750,41800,41750,140
|
|
20241230,133600,3589700050,41750,41800,41850,41750,58
|
|
20241230,133500,3587276100,41800,41800,41800,41750,243
|
|
20241230,133400,3577129400,41800,41750,41800,41750,68
|
|
20241230,133300,3574287200,41750,41750,41800,41750,292
|
|
20241230,133200,3562094400,41750,41750,41850,41750,466
|
|
20241230,133100,3542631200,41800,41800,41850,41750,93
|
|
20241230,133000,3538742300,41850,41750,41850,41750,168
|
|
20241230,132900,3531719450,41800,41750,41800,41700,482
|
|
20241230,132800,3511596200,41750,41750,41800,41700,598
|
|
20241230,132700,3486645350,41800,41750,41800,41700,141
|
|
20241230,132600,3480757750,41700,41750,41750,41700,51
|
|
20241230,132500,3478630300,41700,41750,41850,41700,121
|
|
20241230,132400,3473579000,41750,41800,41850,41700,497
|
|
20241230,132300,3452839200,41800,41750,41850,41750,411
|
|
20241230,132200,3435665650,41750,41800,41850,41750,127
|
|
20241230,132100,3430362400,41750,41850,41850,41750,987
|
|
20241230,132000,3389105150,41800,41850,41900,41800,1064
|
|
20241230,131900,3344579750,41850,41850,41900,41850,173
|
|
20241230,131800,3337339200,41850,41850,41900,41850,90
|
|
20241230,131700,3333572400,41900,41950,41950,41850,155
|
|
20241230,131600,3327083000,41900,41900,41950,41850,277
|
|
20241230,131500,3315476650,41900,41900,41950,41850,246
|
|
20241230,131400,3305169050,41850,41950,41950,41850,55
|
|
20241230,131300,3302864350,41900,41900,41950,41850,242
|
|
20241230,131200,3292728000,41900,41850,41950,41850,601
|
|
20241230,131100,3267572050,41850,41900,41900,41850,261
|
|
20241230,131000,3256642750,41950,41900,41950,41900,58
|
|
20241230,130900,3254211400,41900,41900,41950,41900,140
|
|
20241230,130800,3248344800,41950,41900,41950,41900,103
|
|
20241230,130700,3244028300,41900,41950,42000,41900,133
|
|
20241230,130600,3238449700,41900,41950,41950,41850,365
|
|
20241230,130500,3223155950,41900,41950,41950,41900,198
|
|
20241230,130400,3214852050,41900,41900,41950,41850,89
|
|
20241230,130300,3211123250,41950,41900,41950,41850,30
|
|
20241230,130200,3209865600,41900,41850,41950,41850,291
|
|
20241230,130100,3197679750,41850,41900,42000,41850,196
|
|
20241230,130000,3189466500,41950,41900,42000,41850,61
|
|
20241230,125900,3186910100,41900,41950,41950,41900,343
|
|
20241230,125800,3172537550,41900,41900,41950,41900,125
|
|
20241230,125700,3167298700,41900,41900,41950,41900,184
|
|
20241230,125600,3159587100,41900,41950,42000,41900,102
|
|
20241230,125500,3155309050,41950,42050,42050,41950,20
|
|
20241230,125400,3154469100,42100,42000,42100,41950,467
|
|
20241230,125300,3134845350,42000,42050,42050,42000,294
|
|
20241230,125200,3122491850,42100,42100,42100,42050,145
|
|
20241230,125100,3116393750,42050,42150,42150,42050,83
|
|
20241230,125000,3112898900,42150,42050,42150,42050,70
|
|
20241230,124900,3109952500,42050,42050,42100,42050,191
|
|
20241230,124800,3101917450,42050,42050,42100,42050,518
|
|
20241230,124700,3080123300,42100,42000,42100,42000,124
|
|
20241230,124600,3074909150,42050,42050,42100,42050,141
|
|
20241230,124500,3068979250,42000,42000,42050,41950,95
|
|
20241230,124400,3064989150,41950,41950,42050,41950,403
|
|
20241230,124300,3048073000,42000,41950,42000,41900,136
|
|
20241230,124200,3042366750,41950,41850,41950,41850,261
|
|
20241230,124100,3031435250,41850,41900,41950,41850,72
|
|
20241230,124000,3028418000,41850,41850,41900,41850,300
|
|
20241230,123900,3015857350,41850,41800,41900,41800,463
|
|
20241230,123800,2996492700,41800,41850,41850,41750,121
|
|
20241230,123700,2991429700,41800,41750,41800,41700,426
|
|
20241230,123600,2973644050,41750,41700,41800,41700,142
|
|
20241230,123500,2967713850,41750,41750,41750,41700,281
|
|
20241230,123400,2955993300,41700,41700,41750,41700,70
|
|
20241230,123300,2953073250,41700,41700,41700,41650,198
|
|
20241230,123200,2944820550,41750,41700,41750,41650,245
|
|
20241230,123100,2934609900,41700,41700,41750,41650,457
|
|
20241230,123000,2915552250,41700,41650,41750,41650,523
|
|
20241230,122900,2893750750,41650,41650,41700,41600,277
|
|
20241230,122800,2882213500,41650,41750,41750,41650,526
|
|
20241230,122700,2860304700,41700,41700,41750,41650,153
|
|
20241230,122600,2853924000,41650,41750,41800,41650,213
|
|
20241230,122500,2845040950,41800,41800,41800,41700,362
|
|
20241230,122400,2829923850,41800,41700,41850,41700,141
|
|
20241230,122300,2824034800,41700,41650,41750,41650,441
|
|
20241230,122200,2805652200,41650,41600,41700,41600,300
|
|
20241230,122100,2793157050,41600,41700,41750,41600,822
|
|
20241230,122000,2758911400,41750,41700,41750,41700,856
|
|
20241230,121900,2723213400,41750,41750,41800,41700,958
|
|
20241230,121800,2683228700,41750,41800,41800,41750,316
|
|
20241230,121700,2670027850,41800,41850,41850,41750,456
|
|
20241230,121600,2650976300,41850,41800,41900,41750,673
|
|
20241230,121500,2622861950,41800,41900,41900,41750,1003
|
|
20241230,121400,2580897400,41900,41950,42000,41900,145
|
|
20241230,121300,2574815600,41900,42000,42050,41900,2595
|
|
20241230,121200,2465970850,42000,42050,42050,42000,1438
|
|
20241230,121100,2405565800,42050,42050,42050,42000,437
|
|
20241230,121000,2387204750,42050,42050,42100,42000,203
|
|
20241230,120900,2378669350,42000,42050,42100,42000,363
|
|
20241230,120800,2363408750,42050,42050,42100,42000,768
|
|
20241230,120700,2331133300,42050,42050,42100,42050,783
|
|
20241230,120600,2298206900,42100,42150,42200,42050,1101
|
|
20241230,120500,2251857700,42150,42150,42200,42100,21
|
|
20241230,120400,2250972550,42150,42150,42150,42100,353
|
|
20241230,120300,2236104200,42100,42150,42200,42100,263
|
|
20241230,120200,2225019550,42150,42200,42200,42150,38
|
|
20241230,120100,2223416950,42200,42200,42200,42150,106
|
|
20241230,120000,2218944200,42250,42200,42250,42150,38
|
|
20241230,115900,2217340150,42150,42150,42200,42100,256
|
|
20241230,115800,2206549150,42150,42150,42200,42100,136
|
|
20241230,115700,2200816850,42100,42100,42150,42100,168
|
|
20241230,115600,2193740850,42100,42150,42150,42100,88
|
|
20241230,115500,2190032700,42100,42150,42150,42100,46
|
|
20241230,115400,2188094350,42100,42150,42150,42100,148
|
|
20241230,115300,2181860300,42150,42200,42250,42150,256
|
|
20241230,115200,2171061550,42200,42150,42200,42100,97
|
|
20241230,115100,2166972400,42200,42150,42200,42150,29
|
|
20241230,115000,2165749250,42200,42100,42200,42100,332
|
|
20241230,114900,2151762350,42150,42200,42200,42150,148
|
|
20241230,114800,2145523200,42150,42100,42200,42100,275
|
|
20241230,114700,2133943150,42150,42150,42200,42100,47
|
|
20241230,114600,2131961550,42200,42100,42200,42100,988
|
|
20241230,114500,2090328550,42100,42250,42250,42100,158
|
|
20241230,114400,2083668750,42250,42150,42250,42150,52
|
|
20241230,114300,2081475750,42200,42150,42250,42150,119
|
|
20241230,114200,2076455150,42200,42200,42250,42100,1192
|
|
20241230,114100,2026207700,42200,42200,42200,42100,534
|
|
20241230,114000,2003682850,42200,42200,42250,42150,141
|
|
20241230,113900,1997734350,42250,42200,42250,42150,331
|
|
20241230,113800,1983765500,42150,42150,42200,42100,145
|
|
20241230,113700,1977652500,42200,42200,42250,42150,178
|
|
20241230,113600,1970140650,42200,42150,42200,42150,323
|
|
20241230,113500,1956524950,42200,42300,42300,42150,407
|
|
20241230,113400,1939347850,42300,42350,42350,42200,765
|
|
20241230,113300,1907006050,42300,42350,42400,42300,746
|
|
20241230,113200,1875446650,42300,42350,42400,42300,321
|
|
20241230,113100,1861863100,42400,42400,42400,42350,346
|
|
20241230,113000,1847206000,42350,42400,42450,42350,825
|
|
20241230,112900,1812258200,42400,42450,42450,42400,292
|
|
20241230,112800,1799876700,42450,42500,42550,42400,176
|
|
20241230,112700,1792400000,42400,42450,42550,42400,410
|
|
20241230,112600,1774986500,42450,42450,42500,42450,120
|
|
20241230,112500,1769892100,42450,42450,42500,42400,179
|
|
20241230,112400,1762292900,42450,42450,42500,42450,74
|
|
20241230,112300,1759151550,42400,42400,42450,42350,501
|
|
20241230,112200,1737912250,42400,42450,42450,42400,163
|
|
20241230,112100,1730996850,42400,42450,42500,42400,394
|
|
20241230,112000,1714275700,42450,42450,42550,42400,362
|
|
20241230,111900,1698909900,42450,42550,42600,42450,1345
|
|
20241230,111800,1641761150,42600,42600,42600,42550,367
|
|
20241230,111700,1626138950,42600,42650,42700,42550,96
|
|
20241230,111600,1622047100,42650,42650,42700,42600,162
|
|
20241230,111500,1615137900,42650,42700,42700,42600,51
|
|
20241230,111400,1612962050,42600,42650,42700,42600,437
|
|
20241230,111300,1594334050,42700,42650,42700,42650,263
|
|
20241230,111200,1583110400,42600,42650,42650,42600,56
|
|
20241230,111100,1580723700,42650,42600,42650,42550,402
|
|
20241230,111000,1563606500,42600,42600,42650,42550,177
|
|
20241230,110900,1556071400,42600,42600,42650,42550,447
|
|
20241230,110800,1537024650,42650,42600,42700,42600,295
|
|
20241230,110700,1524452700,42600,42600,42650,42600,75
|
|
20241230,110600,1521255900,42600,42700,42750,42600,261
|
|
20241230,110500,1510121550,42700,42650,42700,42600,778
|
|
20241230,110400,1476968750,42650,42700,42700,42650,178
|
|
20241230,110300,1469376050,42650,42700,42700,42600,281
|
|
20241230,110200,1457391450,42650,42700,42700,42650,126
|
|
20241230,110100,1452016850,42650,42600,42700,42600,672
|
|
20241230,110000,1423374800,42600,42800,42800,42600,1380
|
|
20241230,105900,1364476450,42750,42800,42900,42750,244
|
|
20241230,105800,1354036200,42800,42850,42850,42750,904
|
|
20241230,105700,1315351750,42850,42900,42900,42850,359
|
|
20241230,105600,1299966600,42900,42900,42950,42850,302
|
|
20241230,105500,1287010400,42900,42950,43050,42900,645
|
|
20241230,105400,1259311500,43000,43100,43150,43000,264
|
|
20241230,105300,1247944650,43050,43000,43050,43000,123
|
|
20241230,105200,1242650100,43050,43000,43050,42950,103
|
|
20241230,105100,1238220550,42950,42950,43000,42950,202
|
|
20241230,105000,1229543850,42950,43000,43000,42950,117
|
|
20241230,104900,1224516900,42950,42950,43000,42950,52
|
|
20241230,104800,1222281750,42950,42950,43000,42950,148
|
|
20241230,104700,1215924250,42950,43000,43000,42950,236
|
|
20241230,104600,1205786200,43050,43000,43100,43000,37
|
|
20241230,104500,1204192950,43000,43000,43050,42950,203
|
|
20241230,104400,1195463650,43000,43050,43100,42950,33
|
|
20241230,104300,1194044200,43050,43050,43100,42950,111
|
|
20241230,104200,1189265000,43100,43050,43100,42950,185
|
|
20241230,104100,1181314800,43100,42950,43100,42950,151
|
|
20241230,104000,1174822100,43000,42950,43050,42950,334
|
|
20241230,103900,1160469900,42950,42950,43000,42950,16
|
|
20241230,103800,1159782100,43000,43050,43100,42950,383
|
|
20241230,103700,1143322150,43050,43050,43050,43000,71
|
|
20241230,103600,1140265950,43000,43000,43050,43000,138
|
|
20241230,103500,1134329300,43000,43000,43050,43000,105
|
|
20241230,103400,1129813150,43050,42950,43150,42950,150
|
|
20241230,103300,1123361450,43050,42950,43050,42950,569
|
|
20241230,103200,1098905950,43000,42900,43000,42900,149
|
|
20241230,103100,1092510750,42900,42950,42950,42900,42
|
|
20241230,103000,1090707600,43000,42900,43000,42900,168
|
|
20241230,102900,1083493050,42850,42950,42950,42850,191
|
|
20241230,102800,1075303100,42900,42900,42950,42900,264
|
|
20241230,102700,1063972800,42900,42950,42950,42900,229
|
|
20241230,102600,1054146750,42900,42900,42950,42850,253
|
|
20241230,102500,1043292700,42900,42950,42950,42900,51
|
|
20241230,102400,1041103650,42900,42950,42950,42900,353
|
|
20241230,102300,1025957650,42900,42950,43000,42900,200
|
|
20241230,102200,1017366800,42950,43000,43000,42900,60
|
|
20241230,102100,1014789500,43000,43000,43000,42950,94
|
|
20241230,102000,1010751400,43000,42950,43050,42900,199
|
|
20241230,101900,1002210050,43000,42950,43050,42900,241
|
|
20241230,101800,991852400,42950,43000,43100,42950,34
|
|
20241230,101700,990391250,43000,42950,43000,42900,58
|
|
20241230,101600,987898900,43000,43000,43000,42900,229
|
|
20241230,101500,978055650,43000,43000,43100,43000,322
|
|
20241230,101400,964204300,43000,43050,43050,43000,802
|
|
20241230,101300,929718000,43050,43000,43050,43000,64
|
|
20241230,101200,926963950,43000,43050,43050,43000,135
|
|
20241230,101100,921158250,43050,43150,43150,43050,190
|
|
20241230,101000,912972200,43150,43100,43150,43000,120
|
|
20241230,100900,907804700,43100,43000,43100,42950,212
|
|
20241230,100800,898681350,43000,43050,43100,43000,45
|
|
20241230,100700,896743250,43100,43050,43100,43000,1161
|
|
20241230,100600,846814600,43000,43050,43050,43000,318
|
|
20241230,100500,833138350,43050,43050,43100,43050,136
|
|
20241230,100400,827282900,43000,43100,43150,43000,1525
|
|
20241230,100300,761670800,43150,43100,43200,43050,84
|
|
20241230,100200,758049800,43050,43100,43150,43050,529
|
|
20241230,100100,735260500,43150,43200,43250,43100,268
|
|
20241230,100000,723692950,43200,43200,43200,43150,111
|
|
20241230,095900,718897800,43200,43150,43250,43150,97
|
|
20241230,095800,714707100,43200,43200,43200,43150,226
|
|
20241230,095700,704954450,43200,43250,43300,43150,443
|
|
20241230,095600,685827750,43300,43200,43300,43200,84
|
|
20241230,095500,682197900,43200,43200,43200,43150,32
|
|
20241230,095400,680815650,43200,43250,43250,43200,158
|
|
20241230,095300,673988550,43200,43300,43300,43200,219
|
|
20241230,095200,664513100,43300,43350,43350,43300,128
|
|
20241230,095100,658964800,43300,43250,43300,43250,174
|
|
20241230,095000,651435200,43300,43300,43350,43250,149
|
|
20241230,094900,644987650,43250,43250,43300,43200,56
|
|
20241230,094800,642565400,43200,43250,43300,43200,245
|
|
20241230,094700,631971000,43250,43300,43300,43200,167
|
|
20241230,094600,624748400,43250,43200,43300,43200,167
|
|
20241230,094500,617527700,43250,43200,43300,43200,80
|
|
20241230,094400,614068050,43250,43150,43250,43100,237
|
|
20241230,094300,603840250,43200,43200,43250,43150,210
|
|
20241230,094200,594763350,43200,43100,43400,43050,537
|
|
20241230,094100,571534200,43100,43000,43100,42950,108
|
|
20241230,094000,566890550,42950,43000,43000,42950,110
|
|
20241230,093900,562161150,43050,43050,43050,43000,275
|
|
20241230,093800,550333000,43000,43100,43100,43000,116
|
|
20241230,093700,545339500,43050,43050,43100,43050,157
|
|
20241230,093600,538580400,43050,43050,43050,43000,229
|
|
20241230,093500,528728600,43050,43050,43050,42950,454
|
|
20241230,093400,509195950,43050,43100,43100,43050,212
|
|
20241230,093300,500065600,43100,43100,43150,43100,52
|
|
20241230,093200,497824200,43100,43200,43200,43100,185
|
|
20241230,093100,489849450,43150,43150,43150,43150,202
|
|
20241230,093000,481133150,43100,43100,43200,43050,382
|
|
20241230,092900,464661600,43100,43100,43100,43100,164
|
|
20241230,092800,457593200,43200,43150,43200,43100,53
|
|
20241230,092700,455305400,43150,42850,43150,42850,617
|
|
20241230,092600,428747850,42850,42950,43000,42850,373
|
|
20241230,092500,412752600,42850,42800,42950,42750,321
|
|
20241230,092400,399005350,42800,42850,42850,42800,84
|
|
20241230,092300,395409350,42900,42900,42950,42850,42
|
|
20241230,092200,393608000,42950,43000,43050,42850,711
|
|
20241230,092100,363056700,43050,43100,43100,43000,2032
|
|
20241230,092000,275663750,43150,43100,43200,43050,432
|
|
20241230,091900,257060350,43100,43250,43250,43100,383
|
|
20241230,091800,240529950,43250,43250,43250,43200,38
|
|
20241230,091700,238886500,43200,43250,43250,43200,36
|
|
20241230,091600,237329600,43200,43200,43200,43200,54
|
|
20241230,091500,234996800,43200,43250,43250,43200,27
|
|
20241230,091400,233829650,43300,43200,43300,43200,101
|
|
20241230,091300,229460150,43200,43150,43200,43150,374
|
|
20241230,091200,213314800,43150,43200,43200,43100,107
|
|
20241230,091100,208697850,43200,43100,43200,43050,338
|
|
20241230,091000,194133550,43100,43000,43100,43000,301
|
|
20241230,090900,181177950,42900,43000,43000,42850,480
|
|
20241230,090800,160573250,43000,42950,43000,42900,425
|
|
20241230,090700,142306300,42950,42800,42950,42800,327
|
|
20241230,090600,128293100,42800,42600,42850,42600,382
|
|
20241230,090500,111970000,42600,42600,42650,42600,76
|
|
20241230,090400,108729750,42600,42600,42650,42600,609
|
|
20241230,090300,82780350,42650,42750,42750,42650,52
|
|
20241230,090200,80561250,42600,42600,42650,42550,502
|
|
20241230,090100,59180300,42650,42700,42750,42600,196
|
|
20241230,090000,50821800,42900,42600,42900,42550,1193
|