733 lines
38 KiB
CSV
733 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,211000,3014674850,20700,20700,20700,20700,1024
|
|
20241216,210900,3014674850,20700,20700,20700,20700,0
|
|
20241216,210800,3014674850,20700,20700,20700,20700,0
|
|
20241216,210700,3014674850,20700,20700,20700,20700,0
|
|
20241216,210600,3014674850,20700,20700,20700,20700,0
|
|
20241216,210500,3014674850,20700,20700,20700,20700,0
|
|
20241216,210400,3014674850,20700,20700,20700,20700,0
|
|
20241216,210300,3014674850,20700,20700,20700,20700,0
|
|
20241216,210200,3014674850,20700,20700,20700,20700,0
|
|
20241216,210100,3014674850,20700,20700,20700,20700,0
|
|
20241216,210000,3014674850,20700,20700,20700,20700,0
|
|
20241216,205900,3014674850,20700,20700,20700,20700,0
|
|
20241216,205800,3014674850,20700,20700,20700,20700,0
|
|
20241216,205700,3014674850,20700,20700,20700,20700,0
|
|
20241216,205600,3014674850,20700,20700,20700,20700,0
|
|
20241216,205500,3014674850,20700,20700,20700,20700,0
|
|
20241216,205400,3014674850,20700,20700,20700,20700,0
|
|
20241216,205300,3014674850,20700,20700,20700,20700,0
|
|
20241216,205200,3014674850,20700,20700,20700,20700,0
|
|
20241216,205100,3014674850,20700,20700,20700,20700,0
|
|
20241216,205000,3014674850,20700,20700,20700,20700,0
|
|
20241216,204900,3014674850,20700,20700,20700,20700,0
|
|
20241216,204800,3014674850,20700,20700,20700,20700,0
|
|
20241216,204700,3014674850,20700,20700,20700,20700,0
|
|
20241216,204600,3014674850,20700,20700,20700,20700,0
|
|
20241216,204500,3014674850,20700,20700,20700,20700,0
|
|
20241216,204400,3014674850,20700,20700,20700,20700,0
|
|
20241216,204300,3014674850,20700,20700,20700,20700,0
|
|
20241216,204200,3014674850,20700,20700,20700,20700,0
|
|
20241216,204100,3014674850,20700,20700,20700,20700,0
|
|
20241216,204000,3014674850,20700,20700,20700,20700,1024
|
|
20241216,203900,3014674850,20700,20700,20700,20700,0
|
|
20241216,203800,3014674850,20700,20700,20700,20700,0
|
|
20241216,203700,3014674850,20700,20700,20700,20700,0
|
|
20241216,203600,3014674850,20700,20700,20700,20700,0
|
|
20241216,203500,3014674850,20700,20700,20700,20700,0
|
|
20241216,203400,3014674850,20700,20700,20700,20700,0
|
|
20241216,203300,3014674850,20700,20700,20700,20700,0
|
|
20241216,203200,3014674850,20700,20700,20700,20700,0
|
|
20241216,203100,3014674850,20700,20700,20700,20700,0
|
|
20241216,203000,3014674850,20700,20700,20700,20700,0
|
|
20241216,202900,3014674850,20700,20700,20700,20700,0
|
|
20241216,202800,3014674850,20700,20700,20700,20700,0
|
|
20241216,202700,3014674850,20700,20700,20700,20700,0
|
|
20241216,202600,3014674850,20700,20700,20700,20700,0
|
|
20241216,202500,3014674850,20700,20700,20700,20700,0
|
|
20241216,202400,3014674850,20700,20700,20700,20700,0
|
|
20241216,202300,3014674850,20700,20700,20700,20700,0
|
|
20241216,202200,3014674850,20700,20700,20700,20700,0
|
|
20241216,202100,3014674850,20700,20700,20700,20700,0
|
|
20241216,202000,3014674850,20700,20700,20700,20700,0
|
|
20241216,201900,3014674850,20700,20700,20700,20700,0
|
|
20241216,201800,3014674850,20700,20700,20700,20700,0
|
|
20241216,201700,3014674850,20700,20700,20700,20700,0
|
|
20241216,201600,3014674850,20700,20700,20700,20700,0
|
|
20241216,201500,3014674850,20700,20700,20700,20700,0
|
|
20241216,201400,3014674850,20700,20700,20700,20700,0
|
|
20241216,201300,3014674850,20700,20700,20700,20700,0
|
|
20241216,201200,3014674850,20700,20700,20700,20700,0
|
|
20241216,201100,3014674850,20700,20700,20700,20700,0
|
|
20241216,201000,3014674850,20700,20700,20700,20700,1024
|
|
20241216,200900,3014674850,20700,20700,20700,20700,0
|
|
20241216,200800,3014674850,20700,20700,20700,20700,0
|
|
20241216,200700,3014674850,20700,20700,20700,20700,0
|
|
20241216,200600,3014674850,20700,20700,20700,20700,0
|
|
20241216,200500,3014674850,20700,20700,20700,20700,0
|
|
20241216,200400,3014674850,20700,20700,20700,20700,0
|
|
20241216,200300,3014674850,20700,20700,20700,20700,0
|
|
20241216,200200,3014674850,20700,20700,20700,20700,0
|
|
20241216,200100,3014674850,20700,20700,20700,20700,0
|
|
20241216,200000,3014674850,20700,20700,20700,20700,0
|
|
20241216,195900,3014674850,20700,20700,20700,20700,0
|
|
20241216,195800,3014674850,20700,20700,20700,20700,0
|
|
20241216,195700,3014674850,20700,20700,20700,20700,0
|
|
20241216,195600,3014674850,20700,20700,20700,20700,0
|
|
20241216,195500,3014674850,20700,20700,20700,20700,0
|
|
20241216,195400,3014674850,20700,20700,20700,20700,0
|
|
20241216,195300,3014674850,20700,20700,20700,20700,0
|
|
20241216,195200,3014674850,20700,20700,20700,20700,0
|
|
20241216,195100,3014674850,20700,20700,20700,20700,0
|
|
20241216,195000,3014674850,20700,20700,20700,20700,0
|
|
20241216,194900,3014674850,20700,20700,20700,20700,0
|
|
20241216,194800,3014674850,20700,20700,20700,20700,0
|
|
20241216,194700,3014674850,20700,20700,20700,20700,0
|
|
20241216,194600,3014674850,20700,20700,20700,20700,0
|
|
20241216,194500,3014674850,20700,20700,20700,20700,0
|
|
20241216,194400,3014674850,20700,20700,20700,20700,0
|
|
20241216,194300,3014674850,20700,20700,20700,20700,0
|
|
20241216,194200,3014674850,20700,20700,20700,20700,0
|
|
20241216,194100,3014674850,20700,20700,20700,20700,0
|
|
20241216,194000,3014674850,20700,20700,20700,20700,1024
|
|
20241216,193900,3014674850,20700,20700,20700,20700,0
|
|
20241216,193800,3014674850,20700,20700,20700,20700,0
|
|
20241216,193700,3014674850,20700,20700,20700,20700,0
|
|
20241216,193600,3014674850,20700,20700,20700,20700,0
|
|
20241216,193500,3014674850,20700,20700,20700,20700,0
|
|
20241216,193400,3014674850,20700,20700,20700,20700,0
|
|
20241216,193300,3014674850,20700,20700,20700,20700,0
|
|
20241216,193200,3014674850,20700,20700,20700,20700,0
|
|
20241216,193100,3014674850,20700,20700,20700,20700,0
|
|
20241216,193000,3014674850,20700,20700,20700,20700,0
|
|
20241216,192900,3014674850,20700,20700,20700,20700,0
|
|
20241216,192800,3014674850,20700,20700,20700,20700,0
|
|
20241216,192700,3014674850,20700,20700,20700,20700,0
|
|
20241216,192600,3014674850,20700,20700,20700,20700,0
|
|
20241216,192500,3014674850,20700,20700,20700,20700,0
|
|
20241216,192400,3014674850,20700,20700,20700,20700,0
|
|
20241216,192300,3014674850,20700,20700,20700,20700,0
|
|
20241216,192200,3014674850,20700,20700,20700,20700,0
|
|
20241216,192100,3014674850,20700,20700,20700,20700,0
|
|
20241216,192000,3014674850,20700,20700,20700,20700,0
|
|
20241216,191900,3014674850,20700,20700,20700,20700,0
|
|
20241216,191800,3014674850,20700,20700,20700,20700,0
|
|
20241216,191700,3014674850,20700,20700,20700,20700,0
|
|
20241216,191600,3014674850,20700,20700,20700,20700,0
|
|
20241216,191500,3014674850,20700,20700,20700,20700,0
|
|
20241216,191400,3014674850,20700,20700,20700,20700,0
|
|
20241216,191300,3014674850,20700,20700,20700,20700,0
|
|
20241216,191200,3014674850,20700,20700,20700,20700,0
|
|
20241216,191100,3014674850,20700,20700,20700,20700,0
|
|
20241216,191000,3014674850,20700,20700,20700,20700,1024
|
|
20241216,190900,3014674850,20700,20700,20700,20700,0
|
|
20241216,190800,3014674850,20700,20700,20700,20700,0
|
|
20241216,190700,3014674850,20700,20700,20700,20700,0
|
|
20241216,190600,3014674850,20700,20700,20700,20700,0
|
|
20241216,190500,3014674850,20700,20700,20700,20700,0
|
|
20241216,190400,3014674850,20700,20700,20700,20700,0
|
|
20241216,190300,3014674850,20700,20700,20700,20700,0
|
|
20241216,190200,3014674850,20700,20700,20700,20700,0
|
|
20241216,190100,3014674850,20700,20700,20700,20700,0
|
|
20241216,190000,3014674850,20700,20700,20700,20700,0
|
|
20241216,185900,3014674850,20700,20700,20700,20700,0
|
|
20241216,185800,3014674850,20700,20700,20700,20700,0
|
|
20241216,185700,3014674850,20700,20700,20700,20700,0
|
|
20241216,185600,3014674850,20700,20700,20700,20700,0
|
|
20241216,185500,3014674850,20700,20700,20700,20700,0
|
|
20241216,185400,3014674850,20700,20700,20700,20700,0
|
|
20241216,185300,3014674850,20700,20700,20700,20700,0
|
|
20241216,185200,3014674850,20700,20700,20700,20700,0
|
|
20241216,185100,3014674850,20700,20700,20700,20700,0
|
|
20241216,185000,3014674850,20700,20700,20700,20700,0
|
|
20241216,184900,3014674850,20700,20700,20700,20700,0
|
|
20241216,184800,3014674850,20700,20700,20700,20700,0
|
|
20241216,184700,3014674850,20700,20700,20700,20700,0
|
|
20241216,184600,3014674850,20700,20700,20700,20700,0
|
|
20241216,184500,3014674850,20700,20700,20700,20700,0
|
|
20241216,184400,3014674850,20700,20700,20700,20700,0
|
|
20241216,184300,3014674850,20700,20700,20700,20700,0
|
|
20241216,184200,3014674850,20700,20700,20700,20700,0
|
|
20241216,184100,3014674850,20700,20700,20700,20700,0
|
|
20241216,184000,3014674850,20700,20700,20700,20700,1024
|
|
20241216,183900,3014674850,20700,20700,20700,20700,0
|
|
20241216,183800,3014674850,20700,20700,20700,20700,0
|
|
20241216,183700,3014674850,20700,20700,20700,20700,0
|
|
20241216,183600,3014674850,20700,20700,20700,20700,0
|
|
20241216,183500,3014674850,20700,20700,20700,20700,0
|
|
20241216,183400,3014674850,20700,20700,20700,20700,0
|
|
20241216,183300,3014674850,20700,20700,20700,20700,0
|
|
20241216,183200,3014674850,20700,20700,20700,20700,0
|
|
20241216,183100,3014674850,20700,20700,20700,20700,0
|
|
20241216,183000,3014674850,20700,20700,20700,20700,0
|
|
20241216,182900,3014674850,20700,20700,20700,20700,0
|
|
20241216,182800,3014674850,20700,20700,20700,20700,0
|
|
20241216,182700,3014674850,20700,20700,20700,20700,0
|
|
20241216,182600,3014674850,20700,20700,20700,20700,0
|
|
20241216,182500,3014674850,20700,20700,20700,20700,0
|
|
20241216,182400,3014674850,20700,20700,20700,20700,0
|
|
20241216,182300,3014674850,20700,20700,20700,20700,0
|
|
20241216,182200,3014674850,20700,20700,20700,20700,0
|
|
20241216,182100,3014674850,20700,20700,20700,20700,0
|
|
20241216,182000,3014674850,20700,20700,20700,20700,0
|
|
20241216,181900,3014674850,20700,20700,20700,20700,0
|
|
20241216,181800,3014674850,20700,20700,20700,20700,0
|
|
20241216,181700,3014674850,20700,20700,20700,20700,0
|
|
20241216,181600,3014674850,20700,20700,20700,20700,0
|
|
20241216,181500,3014674850,20700,20700,20700,20700,0
|
|
20241216,181400,3014674850,20700,20700,20700,20700,0
|
|
20241216,181300,3014674850,20700,20700,20700,20700,0
|
|
20241216,181200,3014674850,20700,20700,20700,20700,0
|
|
20241216,181100,3014674850,20700,20700,20700,20700,0
|
|
20241216,181000,3014674850,20700,20700,20700,20700,1024
|
|
20241216,180900,3014674850,20700,20700,20700,20700,0
|
|
20241216,180800,3014674850,20700,20700,20700,20700,0
|
|
20241216,180700,3014674850,20700,20700,20700,20700,0
|
|
20241216,180600,3014674850,20700,20700,20700,20700,0
|
|
20241216,180500,3014674850,20700,20700,20700,20700,0
|
|
20241216,180400,3014674850,20700,20700,20700,20700,0
|
|
20241216,180300,3014674850,20700,20700,20700,20700,0
|
|
20241216,180200,3014674850,20700,20700,20700,20700,0
|
|
20241216,180100,3014674850,20700,20700,20700,20700,0
|
|
20241216,180000,3014674850,20700,20700,20700,20700,0
|
|
20241216,175900,3014674850,20700,20700,20700,20700,0
|
|
20241216,175800,3014674850,20700,20700,20700,20700,0
|
|
20241216,175700,3014674850,20700,20700,20700,20700,0
|
|
20241216,175600,3014674850,20700,20700,20700,20700,0
|
|
20241216,175500,3014674850,20700,20700,20700,20700,0
|
|
20241216,175400,3014674850,20700,20700,20700,20700,0
|
|
20241216,175300,3014674850,20700,20700,20700,20700,0
|
|
20241216,175200,3014674850,20700,20700,20700,20700,0
|
|
20241216,175100,3014674850,20700,20700,20700,20700,0
|
|
20241216,175000,3014674850,20700,20700,20700,20700,0
|
|
20241216,174900,3014674850,20700,20700,20700,20700,0
|
|
20241216,174800,3014674850,20700,20700,20700,20700,0
|
|
20241216,174700,3014674850,20700,20700,20700,20700,0
|
|
20241216,174600,3014674850,20700,20700,20700,20700,0
|
|
20241216,174500,3014674850,20700,20700,20700,20700,0
|
|
20241216,174400,3014674850,20700,20700,20700,20700,0
|
|
20241216,174300,3014674850,20700,20700,20700,20700,0
|
|
20241216,174200,3014674850,20700,20700,20700,20700,0
|
|
20241216,174100,3014674850,20700,20700,20700,20700,0
|
|
20241216,174000,3014674850,20700,20700,20700,20700,1024
|
|
20241216,173900,3014674850,20700,20700,20700,20700,0
|
|
20241216,173800,3014674850,20700,20700,20700,20700,0
|
|
20241216,173700,3014674850,20700,20700,20700,20700,0
|
|
20241216,173600,3014674850,20700,20700,20700,20700,0
|
|
20241216,173500,3014674850,20700,20700,20700,20700,0
|
|
20241216,173400,3014674850,20700,20700,20700,20700,0
|
|
20241216,173300,3014674850,20700,20700,20700,20700,0
|
|
20241216,173200,3014674850,20700,20700,20700,20700,0
|
|
20241216,173100,3014674850,20700,20700,20700,20700,0
|
|
20241216,173000,3014674850,20700,20700,20700,20700,0
|
|
20241216,172900,3014674850,20700,20700,20700,20700,0
|
|
20241216,172800,3014674850,20700,20700,20700,20700,0
|
|
20241216,172700,3014674850,20700,20700,20700,20700,0
|
|
20241216,172600,3014674850,20700,20700,20700,20700,0
|
|
20241216,172500,3014674850,20700,20700,20700,20700,0
|
|
20241216,172400,3014674850,20700,20700,20700,20700,0
|
|
20241216,172300,3014674850,20700,20700,20700,20700,0
|
|
20241216,172200,3014674850,20700,20700,20700,20700,0
|
|
20241216,172100,3014674850,20700,20700,20700,20700,0
|
|
20241216,172000,3014674850,20700,20700,20700,20700,0
|
|
20241216,171900,3014674850,20700,20700,20700,20700,0
|
|
20241216,171800,3014674850,20700,20700,20700,20700,0
|
|
20241216,171700,3014674850,20700,20700,20700,20700,0
|
|
20241216,171600,3014674850,20700,20700,20700,20700,0
|
|
20241216,171500,3014674850,20700,20700,20700,20700,0
|
|
20241216,171400,3014674850,20700,20700,20700,20700,0
|
|
20241216,171300,3014674850,20700,20700,20700,20700,0
|
|
20241216,171200,3014674850,20700,20700,20700,20700,0
|
|
20241216,171100,3014674850,20700,20700,20700,20700,0
|
|
20241216,171000,3014674850,20700,20700,20700,20700,1024
|
|
20241216,170900,3014674850,20700,20700,20700,20700,0
|
|
20241216,170800,3014674850,20700,20700,20700,20700,0
|
|
20241216,170700,3014674850,20700,20700,20700,20700,0
|
|
20241216,170600,3014674850,20700,20700,20700,20700,0
|
|
20241216,170500,3014674850,20700,20700,20700,20700,0
|
|
20241216,170400,3014674850,20700,20700,20700,20700,0
|
|
20241216,170300,3014674850,20700,20700,20700,20700,0
|
|
20241216,170200,3014674850,20700,20700,20700,20700,0
|
|
20241216,170100,3014674850,20700,20700,20700,20700,0
|
|
20241216,170000,3014674850,20700,20700,20700,20700,0
|
|
20241216,165900,3014674850,20700,20700,20700,20700,0
|
|
20241216,165800,3014674850,20700,20700,20700,20700,0
|
|
20241216,165700,3014674850,20700,20700,20700,20700,0
|
|
20241216,165600,3014674850,20700,20700,20700,20700,0
|
|
20241216,165500,3014674850,20700,20700,20700,20700,0
|
|
20241216,165400,3014674850,20700,20700,20700,20700,0
|
|
20241216,165300,3014674850,20700,20700,20700,20700,0
|
|
20241216,165200,3014674850,20700,20700,20700,20700,0
|
|
20241216,165100,3014674850,20700,20700,20700,20700,0
|
|
20241216,165000,3014674850,20700,20700,20700,20700,0
|
|
20241216,164900,3014674850,20700,20700,20700,20700,0
|
|
20241216,164800,3014674850,20700,20700,20700,20700,0
|
|
20241216,164700,3014674850,20700,20700,20700,20700,0
|
|
20241216,164600,3014674850,20700,20700,20700,20700,0
|
|
20241216,164500,3014674850,20700,20700,20700,20700,0
|
|
20241216,164400,3014674850,20700,20700,20700,20700,0
|
|
20241216,164300,3014674850,20700,20700,20700,20700,0
|
|
20241216,164200,3014674850,20700,20700,20700,20700,0
|
|
20241216,164100,3014674850,20700,20700,20700,20700,0
|
|
20241216,164000,3014674850,20700,20700,20700,20700,1024
|
|
20241216,163900,3014674850,20700,20700,20700,20700,0
|
|
20241216,163800,3014674850,20700,20700,20700,20700,0
|
|
20241216,163700,3014674850,20700,20700,20700,20700,0
|
|
20241216,163600,3014674850,20700,20700,20700,20700,0
|
|
20241216,163500,3014674850,20700,20700,20700,20700,0
|
|
20241216,163400,3014674850,20700,20700,20700,20700,0
|
|
20241216,163300,3014674850,20700,20700,20700,20700,0
|
|
20241216,163200,3014674850,20700,20700,20700,20700,0
|
|
20241216,163100,3014674850,20700,20700,20700,20700,0
|
|
20241216,163000,3014674850,20700,20700,20700,20700,0
|
|
20241216,162900,3014674850,20700,20700,20700,20700,0
|
|
20241216,162800,3014674850,20700,20700,20700,20700,0
|
|
20241216,162700,3014674850,20700,20700,20700,20700,0
|
|
20241216,162600,3014674850,20700,20700,20700,20700,0
|
|
20241216,162500,3014674850,20700,20700,20700,20700,0
|
|
20241216,162400,3014674850,20700,20700,20700,20700,0
|
|
20241216,162300,3014674850,20700,20700,20700,20700,0
|
|
20241216,162200,3014674850,20700,20700,20700,20700,0
|
|
20241216,162100,3014674850,20700,20700,20700,20700,0
|
|
20241216,162000,3014674850,20700,20700,20700,20700,0
|
|
20241216,161900,3014674850,20700,20700,20700,20700,0
|
|
20241216,161800,3014674850,20700,20700,20700,20700,0
|
|
20241216,161700,3014674850,20700,20700,20700,20700,0
|
|
20241216,161600,3014674850,20700,20700,20700,20700,0
|
|
20241216,161500,3014674850,20700,20700,20700,20700,0
|
|
20241216,161400,3014674850,20700,20700,20700,20700,0
|
|
20241216,161300,3014674850,20700,20700,20700,20700,0
|
|
20241216,161200,3014674850,20700,20700,20700,20700,0
|
|
20241216,161100,3014674850,20700,20700,20700,20700,0
|
|
20241216,161000,3014674850,20700,20700,20700,20700,1024
|
|
20241216,160900,3014674850,20700,20700,20700,20700,0
|
|
20241216,160800,3014674850,20700,20700,20700,20700,0
|
|
20241216,160700,3014674850,20700,20700,20700,20700,0
|
|
20241216,160600,3014674850,20700,20700,20700,20700,0
|
|
20241216,160500,3014674850,20700,20700,20700,20700,0
|
|
20241216,160400,3014674850,20700,20700,20700,20700,0
|
|
20241216,160300,3014674850,20700,20700,20700,20700,0
|
|
20241216,160200,3014674850,20700,20700,20700,20700,0
|
|
20241216,160100,3014674850,20700,20700,20700,20700,0
|
|
20241216,160000,3014674850,20700,20700,20700,20700,0
|
|
20241216,155900,3014674850,20700,20700,20700,20700,0
|
|
20241216,155800,3014674850,20700,20700,20700,20700,0
|
|
20241216,155700,3014674850,20700,20700,20700,20700,0
|
|
20241216,155600,3014674850,20700,20700,20700,20700,0
|
|
20241216,155500,3014674850,20700,20700,20700,20700,0
|
|
20241216,155400,3014674850,20700,20700,20700,20700,0
|
|
20241216,155300,3014674850,20700,20700,20700,20700,0
|
|
20241216,155200,3014674850,20700,20700,20700,20700,0
|
|
20241216,155100,3014674850,20700,20700,20700,20700,0
|
|
20241216,155000,3014674850,20700,20700,20700,20700,0
|
|
20241216,154900,3014674850,20700,20700,20700,20700,0
|
|
20241216,154800,3014674850,20700,20700,20700,20700,0
|
|
20241216,154700,3014674850,20700,20700,20700,20700,0
|
|
20241216,154600,3014674850,20700,20700,20700,20700,0
|
|
20241216,154500,3014674850,20700,20700,20700,20700,0
|
|
20241216,154400,3014674850,20700,20700,20700,20700,0
|
|
20241216,154300,3014674850,20700,20700,20700,20700,0
|
|
20241216,154200,3014674850,20700,20700,20700,20700,0
|
|
20241216,154100,3014674850,20700,20700,20700,20700,0
|
|
20241216,154000,3014674850,20700,20700,20700,20700,1024
|
|
20241216,153900,3014674850,20700,20700,20700,20700,0
|
|
20241216,153800,3014674850,20700,20700,20700,20700,0
|
|
20241216,153700,3014674850,20700,20700,20700,20700,0
|
|
20241216,153600,3014674850,20700,20700,20700,20700,0
|
|
20241216,153500,3014674850,20700,20700,20700,20700,0
|
|
20241216,153400,3014674850,20700,20700,20700,20700,0
|
|
20241216,153300,3014674850,20700,20700,20700,20700,0
|
|
20241216,153200,3014674850,20700,20700,20700,20700,0
|
|
20241216,153100,3014674850,20700,20700,20700,20700,0
|
|
20241216,153000,3014674850,20700,20700,20700,20700,1024
|
|
20241216,152900,2993478050,20700,20700,20700,20700,0
|
|
20241216,152800,2993478050,20700,20700,20700,20700,0
|
|
20241216,152700,2993478050,20700,20700,20700,20700,0
|
|
20241216,152600,2993478050,20700,20700,20700,20700,0
|
|
20241216,152500,2993478050,20700,20700,20700,20700,0
|
|
20241216,152400,2993478050,20700,20700,20700,20700,0
|
|
20241216,152300,2993478050,20700,20700,20700,20700,0
|
|
20241216,152200,2993478050,20700,20700,20700,20700,0
|
|
20241216,152100,2993478050,20700,20700,20700,20700,0
|
|
20241216,152000,2993478050,20700,20700,20700,20700,0
|
|
20241216,151900,2993478050,20700,20800,20800,20700,165
|
|
20241216,151800,2990046600,20800,20750,20800,20750,1901
|
|
20241216,151700,2950536300,20800,20700,20800,20700,351
|
|
20241216,151600,2943254650,20700,20600,20700,20600,433
|
|
20241216,151500,2934303750,20600,20600,20600,20550,126
|
|
20241216,151400,2931708650,20550,20550,20550,20550,50
|
|
20241216,151300,2930681150,20650,20650,20650,20650,30
|
|
20241216,151200,2930061650,20650,20600,20650,20600,365
|
|
20241216,151100,2922525600,20550,20550,20550,20550,13
|
|
20241216,151000,2922258450,20550,20550,20550,20550,5
|
|
20241216,150900,2922155700,20550,20600,20600,20550,71
|
|
20241216,150800,2920693600,20600,20600,20600,20600,1
|
|
20241216,150700,2920673000,20600,20600,20600,20550,120
|
|
20241216,150600,2918201200,20600,20550,20600,20550,40
|
|
20241216,150500,2917378700,20550,20550,20550,20550,1
|
|
20241216,150400,2917358150,20600,20600,20600,20550,364
|
|
20241216,150300,2909859800,20500,20500,20500,20500,17
|
|
20241216,150200,2909511300,20500,20500,20500,20500,0
|
|
20241216,150100,2909511300,20500,20500,20500,20500,30
|
|
20241216,150000,2908896300,20550,20500,20550,20500,21
|
|
20241216,145900,2908465300,20500,20500,20500,20500,53
|
|
20241216,145800,2907378800,20500,20450,20500,20450,15
|
|
20241216,145700,2907071350,20500,20450,20500,20450,426
|
|
20241216,145600,2898348200,20400,20400,20400,20400,159
|
|
20241216,145500,2895104600,20450,20500,20500,20450,709
|
|
20241216,145400,2880602400,20450,20450,20500,20450,29
|
|
20241216,145300,2880008450,20450,20500,20500,20450,2
|
|
20241216,145200,2879967500,20550,20450,20550,20450,460
|
|
20241216,145100,2870557600,20450,20500,20500,20450,280
|
|
20241216,145000,2864829100,20450,20450,20450,20450,290
|
|
20241216,144900,2858898600,20450,20450,20450,20450,53
|
|
20241216,144800,2857814750,20450,20450,20450,20450,120
|
|
20241216,144700,2855360750,20500,20500,20550,20500,1501
|
|
20241216,144600,2824565250,20500,20500,20500,20500,24
|
|
20241216,144500,2824073250,20500,20500,20500,20500,87
|
|
20241216,144400,2822289750,20500,20500,20500,20500,100
|
|
20241216,144300,2820239750,20500,20500,20500,20500,1
|
|
20241216,144200,2820219250,20500,20500,20500,20500,152
|
|
20241216,144100,2817103250,20550,20500,20550,20500,48
|
|
20241216,144000,2816117400,20450,20500,20500,20450,242
|
|
20241216,143900,2811156450,20450,20450,20450,20450,5
|
|
20241216,143800,2811054200,20500,20500,20500,20500,2
|
|
20241216,143700,2811013200,20500,20500,20500,20500,4
|
|
20241216,143600,2810931200,20500,20500,20500,20500,102
|
|
20241216,143500,2808840200,20450,20450,20450,20450,6
|
|
20241216,143400,2808717500,20450,20450,20450,20450,17
|
|
20241216,143300,2808369850,20450,20450,20450,20450,42
|
|
20241216,143200,2807510950,20450,20400,20450,20400,503
|
|
20241216,143100,2797224750,20400,20450,20450,20400,503
|
|
20241216,143000,2786961750,20450,20450,20450,20450,1030
|
|
20241216,142900,2765898250,20450,20500,20500,20450,84
|
|
20241216,142800,2764176300,20500,20500,20500,20500,8
|
|
20241216,142700,2764012300,20500,20500,20500,20500,55
|
|
20241216,142600,2762884800,20550,20500,20550,20450,178
|
|
20241216,142500,2759242250,20500,20500,20500,20500,235
|
|
20241216,142400,2754424750,20550,20550,20550,20550,14
|
|
20241216,142300,2754137050,20500,20500,20500,20500,1075
|
|
20241216,142200,2732099550,20550,20550,20550,20550,359
|
|
20241216,142100,2724722100,20550,20550,20550,20550,71
|
|
20241216,142000,2723263050,20600,20550,20600,20550,5
|
|
20241216,141900,2723160150,20550,20600,20600,20550,195
|
|
20241216,141800,2719152850,20600,20600,20600,20600,0
|
|
20241216,141700,2719152850,20600,20600,20600,20600,11
|
|
20241216,141600,2718926250,20600,20600,20600,20600,7
|
|
20241216,141500,2718782050,20600,20600,20600,20600,0
|
|
20241216,141400,2718782050,20600,20600,20600,20600,0
|
|
20241216,141300,2718782050,20600,20550,20600,20550,16
|
|
20241216,141200,2718452500,20600,20600,20600,20600,19
|
|
20241216,141100,2718061100,20600,20600,20600,20600,177
|
|
20241216,141000,2714414900,20600,20650,20650,20600,255
|
|
20241216,140900,2709155050,20700,20700,20700,20700,0
|
|
20241216,140800,2709155050,20700,20650,20700,20650,49
|
|
20241216,140700,2708142700,20650,20650,20650,20650,15
|
|
20241216,140600,2707832950,20600,20600,20600,20550,83
|
|
20241216,140500,2706123650,20550,20550,20550,20550,16
|
|
20241216,140400,2705794850,20550,20600,20600,20550,32
|
|
20241216,140300,2705135900,20600,20600,20600,20600,68
|
|
20241216,140200,2703735100,20600,20600,20600,20600,0
|
|
20241216,140100,2703735100,20600,20600,20600,20600,0
|
|
20241216,140000,2703735100,20600,20600,20600,20600,81
|
|
20241216,135900,2702066500,20600,20600,20600,20600,37
|
|
20241216,135800,2701304300,20600,20600,20600,20600,0
|
|
20241216,135700,2701304300,20600,20650,20650,20600,12
|
|
20241216,135600,2701057000,20650,20600,20650,20600,16
|
|
20241216,135500,2700727250,20650,20650,20650,20650,93
|
|
20241216,135400,2698806800,20600,20600,20600,20600,50
|
|
20241216,135300,2697776800,20600,20600,20600,20600,0
|
|
20241216,135200,2697776800,20600,20600,20600,20600,1
|
|
20241216,135100,2697756200,20550,20650,20650,20550,11
|
|
20241216,135000,2697530050,20600,20600,20600,20600,1
|
|
20241216,134900,2697509450,20550,20550,20550,20550,14
|
|
20241216,134800,2697221750,20550,20550,20550,20550,0
|
|
20241216,134700,2697221750,20550,20550,20550,20550,0
|
|
20241216,134600,2697221750,20550,20600,20600,20550,578
|
|
20241216,134500,2685343300,20650,20650,20650,20650,29
|
|
20241216,134400,2684744450,20650,20650,20650,20650,2
|
|
20241216,134300,2684703150,20550,20550,20550,20550,16
|
|
20241216,134200,2684374350,20700,20700,20700,20700,0
|
|
20241216,134100,2684374350,20700,20650,20700,20550,105
|
|
20241216,134000,2682212850,20650,20650,20650,20650,3
|
|
20241216,133900,2682150900,20650,20550,20650,20550,26
|
|
20241216,133800,2681615100,20550,20550,20550,20550,0
|
|
20241216,133700,2681615100,20550,20550,20550,20550,30
|
|
20241216,133600,2680998600,20550,20550,20550,20550,15
|
|
20241216,133500,2680690350,20550,20550,20550,20550,60
|
|
20241216,133400,2679457350,20550,20700,20700,20500,129
|
|
20241216,133300,2676792400,20700,20700,20700,20650,47
|
|
20241216,133200,2675821000,20700,20600,20700,20600,291
|
|
20241216,133100,2669811400,20600,20600,20600,20600,538
|
|
20241216,133000,2658728600,20600,20650,20650,20600,17
|
|
20241216,132900,2658378150,20650,20650,20650,20650,10
|
|
20241216,132800,2658171650,20650,20650,20650,20650,51
|
|
20241216,132700,2657118500,20650,20650,20650,20650,18
|
|
20241216,132600,2656746800,20650,20650,20650,20650,31
|
|
20241216,132500,2656106650,20650,20650,20650,20650,6
|
|
20241216,132400,2655982750,20600,20550,20600,20550,424
|
|
20241216,132300,2647254450,20550,20550,20550,20500,356
|
|
20241216,132200,2639950250,20600,20550,20600,20550,55
|
|
20241216,132100,2638817600,20550,20550,20550,20550,44
|
|
20241216,132000,2637913400,20550,20550,20550,20550,110
|
|
20241216,131900,2635652900,20550,20550,20550,20550,0
|
|
20241216,131800,2635652900,20550,20550,20550,20550,85
|
|
20241216,131700,2633906150,20500,20500,20550,20500,143
|
|
20241216,131600,2630974150,20500,20550,20550,20500,216
|
|
20241216,131500,2626542550,20550,20550,20550,20550,20
|
|
20241216,131400,2626131550,20550,20550,20550,20550,828
|
|
20241216,131300,2609116150,20550,20550,20550,20550,189
|
|
20241216,131200,2605232200,20550,20550,20550,20550,49
|
|
20241216,131100,2604225250,20550,20550,20550,20550,0
|
|
20241216,131000,2604225250,20550,20600,20650,20550,16
|
|
20241216,130900,2603895850,20600,20600,20600,20600,11
|
|
20241216,130800,2603669250,20600,20550,20600,20550,34
|
|
20241216,130700,2602970500,20600,20600,20600,20600,0
|
|
20241216,130600,2602970500,20600,20650,20650,20600,1160
|
|
20241216,130500,2579074250,20650,20650,20650,20650,66
|
|
20241216,130400,2577711350,20650,20650,20650,20650,137
|
|
20241216,130300,2574882300,20650,20650,20650,20600,93
|
|
20241216,130200,2572964850,20650,20600,20650,20600,347
|
|
20241216,130100,2565799400,20600,20600,20600,20600,28
|
|
20241216,130000,2565222600,20600,20600,20600,20600,4
|
|
20241216,125900,2565140200,20600,20600,20600,20600,307
|
|
20241216,125800,2558816000,20600,20600,20600,20600,71
|
|
20241216,125700,2557353400,20650,20650,20650,20650,0
|
|
20241216,125600,2557353400,20650,20700,20700,20650,170
|
|
20241216,125500,2553842850,20700,20650,20700,20650,121
|
|
20241216,125400,2551344150,20700,20650,20700,20650,57
|
|
20241216,125300,2550166850,20600,20650,20650,20600,275
|
|
20241216,125200,2544491550,20650,20650,20650,20650,68
|
|
20241216,125100,2543087350,20650,20650,20650,20650,180
|
|
20241216,125000,2539370350,20650,20650,20650,20650,4
|
|
20241216,124900,2539287750,20650,20650,20650,20650,0
|
|
20241216,124800,2539287750,20650,20650,20650,20650,77
|
|
20241216,124700,2537697700,20600,20650,20650,20600,123
|
|
20241216,124600,2535158300,20650,20600,20650,20600,205
|
|
20241216,124500,2530934300,20650,20600,20650,20600,44
|
|
20241216,124400,2530027200,20650,20650,20650,20600,217
|
|
20241216,124300,2525551400,20650,20650,20650,20650,25
|
|
20241216,124200,2525035150,20650,20700,20700,20650,97
|
|
20241216,124100,2523032050,20700,20650,20700,20650,9
|
|
20241216,124000,2522846050,20700,20700,20700,20700,9
|
|
20241216,123900,2522659750,20650,20600,20650,20600,56
|
|
20241216,123800,2521505350,20600,20600,20600,20600,55
|
|
20241216,123700,2520372350,20650,20650,20650,20600,45
|
|
20241216,123600,2519444600,20650,20650,20650,20600,134
|
|
20241216,123500,2516678000,20650,20650,20650,20650,370
|
|
20241216,123400,2509037500,20650,20700,20700,20650,1027
|
|
20241216,123300,2487781350,20750,20750,20750,20750,15
|
|
20241216,123200,2487470100,20750,20750,20750,20750,1
|
|
20241216,123100,2487449350,20800,20700,20800,20700,60
|
|
20241216,123000,2486202350,20700,20750,20750,20700,50
|
|
20241216,122900,2485166750,20750,20750,20750,20750,279
|
|
20241216,122800,2479377500,20750,20800,20800,20750,112
|
|
20241216,122700,2477050900,20800,20800,20800,20800,97
|
|
20241216,122600,2475033300,20800,20800,20800,20800,0
|
|
20241216,122500,2475033300,20800,20800,20800,20800,12
|
|
20241216,122400,2474783700,20750,20750,20750,20750,62
|
|
20241216,122300,2473497200,20800,20800,20800,20800,0
|
|
20241216,122200,2473497200,20800,20800,20800,20800,7
|
|
20241216,122100,2473351600,20800,20800,20800,20800,6
|
|
20241216,122000,2473226800,20800,20800,20800,20800,5
|
|
20241216,121900,2473122800,20750,20750,20750,20750,2
|
|
20241216,121800,2473081300,20750,20800,20800,20750,64
|
|
20241216,121700,2471750350,20800,20800,20800,20800,120
|
|
20241216,121600,2469254350,20800,20800,20800,20800,87
|
|
20241216,121500,2467444750,20800,20800,20800,20800,3
|
|
20241216,121400,2467382350,20800,20800,20800,20800,16
|
|
20241216,121300,2467049550,20750,20750,20750,20750,5
|
|
20241216,121200,2466945800,20750,20750,20750,20750,1
|
|
20241216,121100,2466925050,20750,20750,20750,20750,414
|
|
20241216,121000,2458334550,20750,20800,20800,20750,450
|
|
20241216,120900,2448975050,20800,20800,20800,20800,12
|
|
20241216,120800,2448725450,20800,20800,20800,20800,56
|
|
20241216,120700,2447560650,20800,20800,20800,20800,49
|
|
20241216,120600,2446541450,20800,20800,20800,20800,105
|
|
20241216,120500,2444357450,20850,20850,20850,20850,25
|
|
20241216,120400,2443836200,20850,20850,20850,20850,1
|
|
20241216,120300,2443815350,20850,20850,20850,20850,402
|
|
20241216,120200,2435433650,20850,20800,20850,20800,113
|
|
20241216,120100,2433081950,20800,20800,20800,20800,0
|
|
20241216,120000,2433081950,20800,20800,20800,20800,58
|
|
20241216,115900,2431875550,20800,20800,20800,20800,3
|
|
20241216,115800,2431813150,20800,20800,20800,20800,1
|
|
20241216,115700,2431792350,20750,20750,20750,20750,0
|
|
20241216,115600,2431792350,20750,20750,20750,20750,10
|
|
20241216,115500,2431584850,20750,20750,20750,20750,23
|
|
20241216,115400,2431107600,20750,20750,20750,20750,83
|
|
20241216,115300,2429385350,20800,20800,20800,20800,155
|
|
20241216,115200,2426161350,20800,20800,20800,20800,460
|
|
20241216,115100,2416593350,20850,20850,20850,20850,0
|
|
20241216,115000,2416593350,20850,20800,20850,20800,76
|
|
20241216,114900,2415011300,20850,20850,20850,20850,31
|
|
20241216,114800,2414364950,20850,20850,21000,20800,106
|
|
20241216,114700,2412153950,20800,20850,20850,20800,129
|
|
20241216,114600,2409467500,20850,20900,20900,20850,60
|
|
20241216,114500,2408216000,20950,20850,20950,20850,22
|
|
20241216,114400,2407757200,20850,20850,20900,20850,14
|
|
20241216,114300,2407465150,20900,20900,20900,20900,31
|
|
20241216,114200,2406817250,20900,20900,20900,20900,30
|
|
20241216,114100,2406190250,20900,20900,20900,20900,0
|
|
20241216,114000,2406190250,20900,20900,20900,20900,0
|
|
20241216,113900,2406190250,20900,20900,20900,20900,0
|
|
20241216,113800,2406190250,20900,20900,20900,20900,150
|
|
20241216,113700,2403055250,20800,20900,20900,20800,180
|
|
20241216,113600,2399306200,20800,20800,20800,20800,50
|
|
20241216,113500,2398266200,20850,20850,20850,20850,5
|
|
20241216,113400,2398161950,20900,20900,20900,20900,70
|
|
20241216,113300,2396698950,20900,20900,20900,20900,0
|
|
20241216,113200,2396698950,20900,20750,20900,20750,13
|
|
20241216,113100,2396427700,20800,20900,20900,20800,29
|
|
20241216,113000,2395822650,20850,20750,20850,20750,6
|
|
20241216,112900,2395697850,20750,20750,20750,20750,52
|
|
20241216,112800,2394618850,20700,20700,20700,20700,0
|
|
20241216,112700,2394618850,20700,20700,20700,20700,4
|
|
20241216,112600,2394536050,20700,20700,20700,20700,727
|
|
20241216,112500,2379487150,20700,20750,20750,20700,1538
|
|
20241216,112400,2347591550,20800,20800,20800,20750,984
|
|
20241216,112300,2327134700,20850,20900,20900,20850,64
|
|
20241216,112200,2325799700,20850,20850,20850,20850,9
|
|
20241216,112100,2325612050,20850,20900,20900,20850,38
|
|
20241216,112000,2324819450,20900,20950,20950,20900,948
|
|
20241216,111900,2305002550,21000,21000,21000,21000,17
|
|
20241216,111800,2304645550,21000,20900,21000,20900,18
|
|
20241216,111700,2304268350,20900,20900,20900,20900,2
|
|
20241216,111600,2304226550,21000,20950,21000,20950,180
|
|
20241216,111500,2300453050,21000,20900,21000,20900,23
|
|
20241216,111400,2299972050,20900,20900,20900,20900,5
|
|
20241216,111300,2299867550,20900,20950,20950,20900,17
|
|
20241216,111200,2299512200,20950,20950,20950,20950,26
|
|
20241216,111100,2298967500,20900,20950,20950,20900,53
|
|
20241216,111000,2297859450,20950,20950,20950,20950,46
|
|
20241216,110900,2296895750,20950,20950,20950,20950,43
|
|
20241216,110800,2295994900,20950,21000,21000,20950,43
|
|
20241216,110700,2295093750,21000,21000,21000,20950,155
|
|
20241216,110600,2291839600,21000,21000,21000,21000,21
|
|
20241216,110500,2291398600,21000,21000,21050,21000,53
|
|
20241216,110400,2290285500,21050,21050,21050,21000,66
|
|
20241216,110300,2288897550,21050,21050,21050,21050,133
|
|
20241216,110200,2286097900,21000,21000,21000,21000,17
|
|
20241216,110100,2285740900,21000,21000,21000,21000,0
|
|
20241216,110000,2285740900,21000,20950,21000,20950,41
|
|
20241216,105900,2284880650,21000,21000,21000,21000,7
|
|
20241216,105800,2284733650,20900,21000,21050,20900,622
|
|
20241216,105700,2271716300,21050,21000,21050,21000,118
|
|
20241216,105600,2269237100,20950,20950,20950,20950,14
|
|
20241216,105500,2268943800,20950,21000,21000,20950,86
|
|
20241216,105400,2267139050,20950,20950,20950,20950,119
|
|
20241216,105300,2264646000,21000,21000,21000,21000,2
|
|
20241216,105200,2264604000,21000,20900,21000,20900,172
|
|
20241216,105100,2261001200,20900,20850,20900,20850,98
|
|
20241216,105000,2258957850,20850,20850,20900,20850,22
|
|
20241216,104900,2258499100,21000,21000,21000,21000,0
|
|
20241216,104800,2258499100,21000,20900,21000,20800,627
|
|
20241216,104700,2245395100,20900,20900,20900,20900,6
|
|
20241216,104600,2245269700,20900,20950,20950,20800,2089
|
|
20241216,104500,2201740900,21000,20950,21000,20950,242
|
|
20241216,104400,2196659550,20900,20900,20900,20900,441
|
|
20241216,104300,2187442650,21000,20950,21000,20900,77
|
|
20241216,104200,2185829450,20950,20900,21000,20900,259
|
|
20241216,104100,2180414450,20950,20950,20950,20950,102
|
|
20241216,104000,2178277550,20950,20950,20950,20950,371
|
|
20241216,103900,2170505100,20950,21050,21050,20950,120
|
|
20241216,103800,2167985800,20950,20950,21050,20950,147
|
|
20241216,103700,2164906050,20950,21100,21100,20950,560
|
|
20241216,103600,2153120800,21100,21000,21100,21000,39
|
|
20241216,103500,2152299300,21000,21100,21100,21000,1083
|
|
20241216,103400,2129517250,21050,21050,21100,21050,81
|
|
20241216,103300,2127809150,21100,21100,21100,21100,53
|
|
20241216,103200,2126690850,21100,21050,21100,21050,307
|
|
20241216,103100,2120220250,21100,21000,21100,21000,110
|
|
20241216,103000,2117904650,21050,21050,21050,21050,95
|
|
20241216,102900,2115904900,21100,21050,21100,21050,289
|
|
20241216,102800,2109817450,21050,21100,21100,21050,221
|
|
20241216,102700,2105157600,21100,21050,21100,21000,642
|
|
20241216,102600,2091643500,21050,21050,21100,21000,1195
|
|
20241216,102500,2066521350,21100,21150,21150,21100,209
|
|
20241216,102400,2062111400,21150,21100,21200,21100,580
|
|
20241216,102300,2049853400,21100,21200,21200,21100,154
|
|
20241216,102200,2046603500,21200,21100,21200,21100,114
|
|
20241216,102100,2044191400,21100,21250,21250,21100,1969
|
|
20241216,102000,2002571850,21250,21200,21250,21200,161
|
|
20241216,101900,1999152000,21200,21300,21300,21200,826
|
|
20241216,101800,1981589900,21300,21250,21350,21250,347
|
|
20241216,101700,1974199450,21300,21350,21350,21300,293
|
|
20241216,101600,1967955300,21350,21350,21350,21250,440
|
|
20241216,101500,1958578900,21350,21300,21350,21250,624
|
|
20241216,101400,1945268850,21350,21350,21350,21300,744
|
|
20241216,101300,1929419900,21350,21250,21350,21250,293
|
|
20241216,101200,1923175450,21350,21250,21350,21100,2294
|
|
20241216,101100,1874526400,21250,21250,21250,21200,420
|
|
20241216,101000,1865611650,21250,21350,21350,21250,1212
|
|
20241216,100900,1839807100,21300,21300,21400,21300,1940
|
|
20241216,100800,1798389250,21350,21300,21450,21300,2050
|
|
20241216,100700,1754688700,21400,21650,21750,21300,4691
|
|
20241216,100600,1653815500,21650,21100,21800,20950,16289
|
|
20241216,100500,1304078800,21100,21100,21100,20950,204
|
|
20241216,100400,1299796800,21150,20950,21150,20950,1532
|
|
20241216,100300,1267604850,20950,21000,21000,20950,71
|
|
20241216,100200,1266116900,21000,20950,21000,20950,18
|
|
20241216,100100,1265739600,21000,20950,21000,20950,317
|
|
20241216,100000,1259098250,20950,20800,20950,20800,76
|
|
20241216,095900,1257509300,20950,20900,20950,20900,905
|
|
20241216,095800,1238566600,20900,20700,20900,20700,2379
|
|
20241216,095700,1188908900,20700,20800,20800,20700,510
|
|
20241216,095600,1178318000,20700,20800,20850,20700,1524
|
|
20241216,095500,1146625200,20800,20900,20900,20800,258
|
|
20241216,095400,1141238100,20900,20900,20900,20850,692
|
|
20241216,095300,1126803500,20900,20900,20900,20900,245
|
|
20241216,095200,1121683000,20900,20850,20900,20850,17
|
|
20241216,095100,1121328450,20900,20900,20900,20900,16
|
|
20241216,095000,1120994050,20900,21000,21000,20900,18
|
|
20241216,094900,1120617350,20900,20950,20950,20900,290
|
|
20241216,094800,1114546850,20950,20900,20950,20850,168
|
|
20241216,094700,1111036700,20800,20800,20900,20800,388
|
|
20241216,094600,1102963600,20800,20850,20900,20800,962
|
|
20241216,094500,1082918900,20850,20850,20850,20850,15
|
|
20241216,094400,1082606150,20850,20850,20850,20850,260
|
|
20241216,094300,1077185150,20850,21000,21000,20850,772
|
|
20241216,094200,1061079450,20900,20950,21000,20850,676
|
|
20241216,094100,1046950350,21100,21100,21100,20950,19
|
|
20241216,094000,1046551400,21100,21000,21150,20950,928
|
|
20241216,093900,1026992200,21200,21000,21200,21000,372
|
|
20241216,093800,1019138900,21000,21100,21100,20950,1923
|
|
20241216,093700,978842150,20950,21000,21100,20950,704
|
|
20241216,093600,964061150,21100,21250,21300,21050,1394
|
|
20241216,093500,934528400,21250,21150,21250,21100,3232
|
|
20241216,093400,865936450,21200,21000,21200,20950,1753
|
|
20241216,093300,829010200,21050,21050,21050,20950,475
|
|
20241216,093200,819057850,21000,20900,21050,20900,801
|
|
20241216,093100,802250900,20900,20900,20900,20900,411
|
|
20241216,093000,793661000,20900,20750,20900,20700,1236
|
|
20241216,092900,767984150,20850,20850,20850,20750,297
|
|
20241216,092800,761800500,20850,20800,20850,20750,204
|
|
20241216,092700,757555050,20750,20800,20800,20750,16
|
|
20241216,092600,757222950,20800,20800,20800,20700,72
|
|
20241216,092500,755729850,20800,20750,20800,20700,96
|
|
20241216,092400,753734800,20800,20900,20900,20800,217
|
|
20241216,092300,749218700,20750,20750,20900,20750,290
|
|
20241216,092200,743200150,20950,20900,20950,20750,764
|
|
20241216,092100,727233450,20850,20800,20900,20650,754
|
|
20241216,092000,711512100,20750,20700,20800,20650,1404
|
|
20241216,091900,682373200,20700,20750,20800,20700,487
|
|
20241216,091800,672282750,20750,20800,20850,20700,85
|
|
20241216,091700,670515600,20800,20450,20800,20450,2204
|
|
20241216,091600,624947050,20450,20550,20550,20450,522
|
|
20241216,091500,614243750,20400,20450,20550,20400,953
|
|
20241216,091400,594745400,20600,20450,20600,20450,554
|
|
20241216,091300,583413300,20450,20600,20650,20450,847
|
|
20241216,091200,566031750,20650,20650,20650,20650,2
|
|
20241216,091100,565990450,20450,20500,20550,20450,428
|
|
20241216,091000,557209050,20500,20400,20500,20400,280
|
|
20241216,090900,551485350,20400,20400,20500,20400,1416
|
|
20241216,090800,522590350,20400,20500,20500,20400,1888
|
|
20241216,090700,483907700,20550,20750,20750,20500,1676
|
|
20241216,090600,449436250,20750,20700,20800,20550,3183
|
|
20241216,090500,383845700,20700,20800,20800,20650,476
|
|
20241216,090400,373975050,20800,20600,20800,20550,1208
|
|
20241216,090300,348991150,20700,20600,20700,20400,2458
|
|
20241216,090200,298645900,20700,20700,20750,20550,642
|
|
20241216,090100,285406900,20800,21150,21200,20650,2921
|
|
20241216,090000,224634100,21200,21350,21350,20850,10614
|