752 lines
40 KiB
CSV
752 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,212900,5568547350,34250,34250,34250,34250,8054
|
|
20241203,212800,5568547350,34250,34250,34250,34250,0
|
|
20241203,212700,5568547350,34250,34250,34250,34250,0
|
|
20241203,212600,5568547350,34250,34250,34250,34250,0
|
|
20241203,212500,5568547350,34250,34250,34250,34250,0
|
|
20241203,212400,5568547350,34250,34250,34250,34250,0
|
|
20241203,212300,5568547350,34250,34250,34250,34250,0
|
|
20241203,212200,5568547350,34250,34250,34250,34250,0
|
|
20241203,212100,5568547350,34250,34250,34250,34250,0
|
|
20241203,212000,5568547350,34250,34250,34250,34250,0
|
|
20241203,211900,5568547350,34250,34250,34250,34250,0
|
|
20241203,211800,5568547350,34250,34250,34250,34250,0
|
|
20241203,211700,5568547350,34250,34250,34250,34250,0
|
|
20241203,211600,5568547350,34250,34250,34250,34250,0
|
|
20241203,211500,5568547350,34250,34250,34250,34250,0
|
|
20241203,211400,5568547350,34250,34250,34250,34250,0
|
|
20241203,211300,5568547350,34250,34250,34250,34250,0
|
|
20241203,211200,5568547350,34250,34250,34250,34250,0
|
|
20241203,211100,5568547350,34250,34250,34250,34250,0
|
|
20241203,211000,5568547350,34250,34250,34250,34250,0
|
|
20241203,210900,5568547350,34250,34250,34250,34250,0
|
|
20241203,210800,5568547350,34250,34250,34250,34250,0
|
|
20241203,210700,5568547350,34250,34250,34250,34250,0
|
|
20241203,210600,5568547350,34250,34250,34250,34250,0
|
|
20241203,210500,5568547350,34250,34250,34250,34250,0
|
|
20241203,210400,5568547350,34250,34250,34250,34250,0
|
|
20241203,210300,5568547350,34250,34250,34250,34250,0
|
|
20241203,210200,5568547350,34250,34250,34250,34250,0
|
|
20241203,210100,5568547350,34250,34250,34250,34250,0
|
|
20241203,210000,5568547350,34250,34250,34250,34250,0
|
|
20241203,205900,5568547350,34250,34250,34250,34250,8054
|
|
20241203,205800,5568547350,34250,34250,34250,34250,0
|
|
20241203,205700,5568547350,34250,34250,34250,34250,0
|
|
20241203,205600,5568547350,34250,34250,34250,34250,0
|
|
20241203,205500,5568547350,34250,34250,34250,34250,0
|
|
20241203,205400,5568547350,34250,34250,34250,34250,0
|
|
20241203,205300,5568547350,34250,34250,34250,34250,0
|
|
20241203,205200,5568547350,34250,34250,34250,34250,0
|
|
20241203,205100,5568547350,34250,34250,34250,34250,0
|
|
20241203,205000,5568547350,34250,34250,34250,34250,0
|
|
20241203,204900,5568547350,34250,34250,34250,34250,0
|
|
20241203,204800,5568547350,34250,34250,34250,34250,0
|
|
20241203,204700,5568547350,34250,34250,34250,34250,0
|
|
20241203,204600,5568547350,34250,34250,34250,34250,0
|
|
20241203,204500,5568547350,34250,34250,34250,34250,0
|
|
20241203,204400,5568547350,34250,34250,34250,34250,0
|
|
20241203,204300,5568547350,34250,34250,34250,34250,0
|
|
20241203,204200,5568547350,34250,34250,34250,34250,0
|
|
20241203,204100,5568547350,34250,34250,34250,34250,0
|
|
20241203,204000,5568547350,34250,34250,34250,34250,0
|
|
20241203,203900,5568547350,34250,34250,34250,34250,0
|
|
20241203,203800,5568547350,34250,34250,34250,34250,0
|
|
20241203,203700,5568547350,34250,34250,34250,34250,0
|
|
20241203,203600,5568547350,34250,34250,34250,34250,0
|
|
20241203,203500,5568547350,34250,34250,34250,34250,0
|
|
20241203,203400,5568547350,34250,34250,34250,34250,0
|
|
20241203,203300,5568547350,34250,34250,34250,34250,0
|
|
20241203,203200,5568547350,34250,34250,34250,34250,0
|
|
20241203,203100,5568547350,34250,34250,34250,34250,0
|
|
20241203,203000,5568547350,34250,34250,34250,34250,0
|
|
20241203,202900,5568547350,34250,34250,34250,34250,8054
|
|
20241203,202800,5568547350,34250,34250,34250,34250,0
|
|
20241203,202700,5568547350,34250,34250,34250,34250,0
|
|
20241203,202600,5568547350,34250,34250,34250,34250,0
|
|
20241203,202500,5568547350,34250,34250,34250,34250,0
|
|
20241203,202400,5568547350,34250,34250,34250,34250,0
|
|
20241203,202300,5568547350,34250,34250,34250,34250,0
|
|
20241203,202200,5568547350,34250,34250,34250,34250,0
|
|
20241203,202100,5568547350,34250,34250,34250,34250,0
|
|
20241203,202000,5568547350,34250,34250,34250,34250,0
|
|
20241203,201900,5568547350,34250,34250,34250,34250,0
|
|
20241203,201800,5568547350,34250,34250,34250,34250,0
|
|
20241203,201700,5568547350,34250,34250,34250,34250,0
|
|
20241203,201600,5568547350,34250,34250,34250,34250,0
|
|
20241203,201500,5568547350,34250,34250,34250,34250,0
|
|
20241203,201400,5568547350,34250,34250,34250,34250,0
|
|
20241203,201300,5568547350,34250,34250,34250,34250,0
|
|
20241203,201200,5568547350,34250,34250,34250,34250,0
|
|
20241203,201100,5568547350,34250,34250,34250,34250,0
|
|
20241203,201000,5568547350,34250,34250,34250,34250,0
|
|
20241203,200900,5568547350,34250,34250,34250,34250,0
|
|
20241203,200800,5568547350,34250,34250,34250,34250,0
|
|
20241203,200700,5568547350,34250,34250,34250,34250,0
|
|
20241203,200600,5568547350,34250,34250,34250,34250,0
|
|
20241203,200500,5568547350,34250,34250,34250,34250,0
|
|
20241203,200400,5568547350,34250,34250,34250,34250,0
|
|
20241203,200300,5568547350,34250,34250,34250,34250,0
|
|
20241203,200200,5568547350,34250,34250,34250,34250,0
|
|
20241203,200100,5568547350,34250,34250,34250,34250,0
|
|
20241203,200000,5568547350,34250,34250,34250,34250,0
|
|
20241203,195900,5568547350,34250,34250,34250,34250,8054
|
|
20241203,195800,5568547350,34250,34250,34250,34250,0
|
|
20241203,195700,5568547350,34250,34250,34250,34250,0
|
|
20241203,195600,5568547350,34250,34250,34250,34250,0
|
|
20241203,195500,5568547350,34250,34250,34250,34250,0
|
|
20241203,195400,5568547350,34250,34250,34250,34250,0
|
|
20241203,195300,5568547350,34250,34250,34250,34250,0
|
|
20241203,195200,5568547350,34250,34250,34250,34250,0
|
|
20241203,195100,5568547350,34250,34250,34250,34250,0
|
|
20241203,195000,5568547350,34250,34250,34250,34250,0
|
|
20241203,194900,5568547350,34250,34250,34250,34250,0
|
|
20241203,194800,5568547350,34250,34250,34250,34250,0
|
|
20241203,194700,5568547350,34250,34250,34250,34250,0
|
|
20241203,194600,5568547350,34250,34250,34250,34250,0
|
|
20241203,194500,5568547350,34250,34250,34250,34250,0
|
|
20241203,194400,5568547350,34250,34250,34250,34250,0
|
|
20241203,194300,5568547350,34250,34250,34250,34250,0
|
|
20241203,194200,5568547350,34250,34250,34250,34250,0
|
|
20241203,194100,5568547350,34250,34250,34250,34250,0
|
|
20241203,194000,5568547350,34250,34250,34250,34250,0
|
|
20241203,193900,5568547350,34250,34250,34250,34250,0
|
|
20241203,193800,5568547350,34250,34250,34250,34250,0
|
|
20241203,193700,5568547350,34250,34250,34250,34250,0
|
|
20241203,193600,5568547350,34250,34250,34250,34250,0
|
|
20241203,193500,5568547350,34250,34250,34250,34250,0
|
|
20241203,193400,5568547350,34250,34250,34250,34250,0
|
|
20241203,193300,5568547350,34250,34250,34250,34250,0
|
|
20241203,193200,5568547350,34250,34250,34250,34250,0
|
|
20241203,193100,5568547350,34250,34250,34250,34250,0
|
|
20241203,193000,5568547350,34250,34250,34250,34250,0
|
|
20241203,192900,5568547350,34250,34250,34250,34250,8054
|
|
20241203,192800,5568547350,34250,34250,34250,34250,0
|
|
20241203,192700,5568547350,34250,34250,34250,34250,0
|
|
20241203,192600,5568547350,34250,34250,34250,34250,0
|
|
20241203,192500,5568547350,34250,34250,34250,34250,0
|
|
20241203,192400,5568547350,34250,34250,34250,34250,0
|
|
20241203,192300,5568547350,34250,34250,34250,34250,0
|
|
20241203,192200,5568547350,34250,34250,34250,34250,0
|
|
20241203,192100,5568547350,34250,34250,34250,34250,0
|
|
20241203,192000,5568547350,34250,34250,34250,34250,0
|
|
20241203,191900,5568547350,34250,34250,34250,34250,0
|
|
20241203,191800,5568547350,34250,34250,34250,34250,0
|
|
20241203,191700,5568547350,34250,34250,34250,34250,0
|
|
20241203,191600,5568547350,34250,34250,34250,34250,0
|
|
20241203,191500,5568547350,34250,34250,34250,34250,0
|
|
20241203,191400,5568547350,34250,34250,34250,34250,0
|
|
20241203,191300,5568547350,34250,34250,34250,34250,0
|
|
20241203,191200,5568547350,34250,34250,34250,34250,0
|
|
20241203,191100,5568547350,34250,34250,34250,34250,0
|
|
20241203,191000,5568547350,34250,34250,34250,34250,0
|
|
20241203,190900,5568547350,34250,34250,34250,34250,0
|
|
20241203,190800,5568547350,34250,34250,34250,34250,0
|
|
20241203,190700,5568547350,34250,34250,34250,34250,0
|
|
20241203,190600,5568547350,34250,34250,34250,34250,0
|
|
20241203,190500,5568547350,34250,34250,34250,34250,0
|
|
20241203,190400,5568547350,34250,34250,34250,34250,0
|
|
20241203,190300,5568547350,34250,34250,34250,34250,0
|
|
20241203,190200,5568547350,34250,34250,34250,34250,0
|
|
20241203,190100,5568547350,34250,34250,34250,34250,0
|
|
20241203,190000,5568547350,34250,34250,34250,34250,0
|
|
20241203,185900,5568547350,34250,34250,34250,34250,8054
|
|
20241203,185800,5568547350,34250,34250,34250,34250,0
|
|
20241203,185700,5568547350,34250,34250,34250,34250,0
|
|
20241203,185600,5568547350,34250,34250,34250,34250,0
|
|
20241203,185500,5568547350,34250,34250,34250,34250,0
|
|
20241203,185400,5568547350,34250,34250,34250,34250,0
|
|
20241203,185300,5568547350,34250,34250,34250,34250,0
|
|
20241203,185200,5568547350,34250,34250,34250,34250,0
|
|
20241203,185100,5568547350,34250,34250,34250,34250,0
|
|
20241203,185000,5568547350,34250,34250,34250,34250,0
|
|
20241203,184900,5568547350,34250,34250,34250,34250,0
|
|
20241203,184800,5568547350,34250,34250,34250,34250,0
|
|
20241203,184700,5568547350,34250,34250,34250,34250,0
|
|
20241203,184600,5568547350,34250,34250,34250,34250,0
|
|
20241203,184500,5568547350,34250,34250,34250,34250,0
|
|
20241203,184400,5568547350,34250,34250,34250,34250,0
|
|
20241203,184300,5568547350,34250,34250,34250,34250,0
|
|
20241203,184200,5568547350,34250,34250,34250,34250,0
|
|
20241203,184100,5568547350,34250,34250,34250,34250,0
|
|
20241203,184000,5568547350,34250,34250,34250,34250,0
|
|
20241203,183900,5568547350,34250,34250,34250,34250,0
|
|
20241203,183800,5568547350,34250,34250,34250,34250,0
|
|
20241203,183700,5568547350,34250,34250,34250,34250,0
|
|
20241203,183600,5568547350,34250,34250,34250,34250,0
|
|
20241203,183500,5568547350,34250,34250,34250,34250,0
|
|
20241203,183400,5568547350,34250,34250,34250,34250,0
|
|
20241203,183300,5568547350,34250,34250,34250,34250,0
|
|
20241203,183200,5568547350,34250,34250,34250,34250,0
|
|
20241203,183100,5568547350,34250,34250,34250,34250,0
|
|
20241203,183000,5568547350,34250,34250,34250,34250,0
|
|
20241203,182900,5568547350,34250,34250,34250,34250,8054
|
|
20241203,182800,5568547350,34250,34250,34250,34250,0
|
|
20241203,182700,5568547350,34250,34250,34250,34250,0
|
|
20241203,182600,5568547350,34250,34250,34250,34250,0
|
|
20241203,182500,5568547350,34250,34250,34250,34250,0
|
|
20241203,182400,5568547350,34250,34250,34250,34250,0
|
|
20241203,182300,5568547350,34250,34250,34250,34250,0
|
|
20241203,182200,5568547350,34250,34250,34250,34250,0
|
|
20241203,182100,5568547350,34250,34250,34250,34250,0
|
|
20241203,182000,5568547350,34250,34250,34250,34250,0
|
|
20241203,181900,5568547350,34250,34250,34250,34250,0
|
|
20241203,181800,5568547350,34250,34250,34250,34250,0
|
|
20241203,181700,5568547350,34250,34250,34250,34250,0
|
|
20241203,181600,5568547350,34250,34250,34250,34250,0
|
|
20241203,181500,5568547350,34250,34250,34250,34250,0
|
|
20241203,181400,5568547350,34250,34250,34250,34250,0
|
|
20241203,181300,5568547350,34250,34250,34250,34250,0
|
|
20241203,181200,5568547350,34250,34250,34250,34250,0
|
|
20241203,181100,5568547350,34250,34250,34250,34250,0
|
|
20241203,181000,5568547350,34250,34250,34250,34250,0
|
|
20241203,180900,5568547350,34250,34250,34250,34250,0
|
|
20241203,180800,5568547350,34250,34250,34250,34250,0
|
|
20241203,180700,5568547350,34250,34250,34250,34250,0
|
|
20241203,180600,5568547350,34250,34250,34250,34250,0
|
|
20241203,180500,5568547350,34250,34250,34250,34250,0
|
|
20241203,180400,5568547350,34250,34250,34250,34250,0
|
|
20241203,180300,5568547350,34250,34250,34250,34250,0
|
|
20241203,180200,5568547350,34250,34250,34250,34250,0
|
|
20241203,180100,5568547350,34250,34250,34250,34250,0
|
|
20241203,180000,5568547350,34250,34250,34250,34250,0
|
|
20241203,175900,5568547350,34250,34250,34250,34250,8054
|
|
20241203,175800,5568547350,34250,34250,34250,34250,0
|
|
20241203,175700,5568547350,34250,34250,34250,34250,0
|
|
20241203,175600,5568547350,34250,34250,34250,34250,0
|
|
20241203,175500,5568547350,34250,34250,34250,34250,0
|
|
20241203,175400,5568547350,34250,34250,34250,34250,0
|
|
20241203,175300,5568547350,34250,34250,34250,34250,0
|
|
20241203,175200,5568547350,34250,34250,34250,34250,0
|
|
20241203,175100,5568547350,34250,34250,34250,34250,0
|
|
20241203,175000,5568547350,34250,34250,34250,34250,0
|
|
20241203,174900,5568547350,34250,34250,34250,34250,0
|
|
20241203,174800,5568547350,34250,34250,34250,34250,0
|
|
20241203,174700,5568547350,34250,34250,34250,34250,0
|
|
20241203,174600,5568547350,34250,34250,34250,34250,0
|
|
20241203,174500,5568547350,34250,34250,34250,34250,0
|
|
20241203,174400,5568547350,34250,34250,34250,34250,0
|
|
20241203,174300,5568547350,34250,34250,34250,34250,0
|
|
20241203,174200,5568547350,34250,34250,34250,34250,0
|
|
20241203,174100,5568547350,34250,34250,34250,34250,0
|
|
20241203,174000,5568547350,34250,34250,34250,34250,0
|
|
20241203,173900,5568547350,34250,34250,34250,34250,0
|
|
20241203,173800,5568547350,34250,34250,34250,34250,0
|
|
20241203,173700,5568547350,34250,34250,34250,34250,0
|
|
20241203,173600,5568547350,34250,34250,34250,34250,0
|
|
20241203,173500,5568547350,34250,34250,34250,34250,0
|
|
20241203,173400,5568547350,34250,34250,34250,34250,0
|
|
20241203,173300,5568547350,34250,34250,34250,34250,0
|
|
20241203,173200,5568547350,34250,34250,34250,34250,0
|
|
20241203,173100,5568547350,34250,34250,34250,34250,0
|
|
20241203,173000,5568547350,34250,34250,34250,34250,0
|
|
20241203,172900,5568547350,34250,34250,34250,34250,8054
|
|
20241203,172800,5568547350,34250,34250,34250,34250,0
|
|
20241203,172700,5568547350,34250,34250,34250,34250,0
|
|
20241203,172600,5568547350,34250,34250,34250,34250,0
|
|
20241203,172500,5568547350,34250,34250,34250,34250,0
|
|
20241203,172400,5568547350,34250,34250,34250,34250,0
|
|
20241203,172300,5568547350,34250,34250,34250,34250,0
|
|
20241203,172200,5568547350,34250,34250,34250,34250,0
|
|
20241203,172100,5568547350,34250,34250,34250,34250,0
|
|
20241203,172000,5568547350,34250,34250,34250,34250,0
|
|
20241203,171900,5568547350,34250,34250,34250,34250,0
|
|
20241203,171800,5568547350,34250,34250,34250,34250,0
|
|
20241203,171700,5568547350,34250,34250,34250,34250,0
|
|
20241203,171600,5568547350,34250,34250,34250,34250,0
|
|
20241203,171500,5568547350,34250,34250,34250,34250,0
|
|
20241203,171400,5568547350,34250,34250,34250,34250,0
|
|
20241203,171300,5568547350,34250,34250,34250,34250,0
|
|
20241203,171200,5568547350,34250,34250,34250,34250,0
|
|
20241203,171100,5568547350,34250,34250,34250,34250,0
|
|
20241203,171000,5568547350,34250,34250,34250,34250,0
|
|
20241203,170900,5568547350,34250,34250,34250,34250,0
|
|
20241203,170800,5568547350,34250,34250,34250,34250,0
|
|
20241203,170700,5568547350,34250,34250,34250,34250,0
|
|
20241203,170600,5568547350,34250,34250,34250,34250,0
|
|
20241203,170500,5568547350,34250,34250,34250,34250,0
|
|
20241203,170400,5568547350,34250,34250,34250,34250,0
|
|
20241203,170300,5568547350,34250,34250,34250,34250,0
|
|
20241203,170200,5568547350,34250,34250,34250,34250,0
|
|
20241203,170100,5568547350,34250,34250,34250,34250,0
|
|
20241203,170000,5568547350,34250,34250,34250,34250,0
|
|
20241203,165900,5568547350,34250,34250,34250,34250,8054
|
|
20241203,165800,5568547350,34250,34250,34250,34250,0
|
|
20241203,165700,5568547350,34250,34250,34250,34250,0
|
|
20241203,165600,5568547350,34250,34250,34250,34250,0
|
|
20241203,165500,5568547350,34250,34250,34250,34250,0
|
|
20241203,165400,5568547350,34250,34250,34250,34250,0
|
|
20241203,165300,5568547350,34250,34250,34250,34250,0
|
|
20241203,165200,5568547350,34250,34250,34250,34250,0
|
|
20241203,165100,5568547350,34250,34250,34250,34250,0
|
|
20241203,165000,5568547350,34250,34250,34250,34250,0
|
|
20241203,164900,5568547350,34250,34250,34250,34250,0
|
|
20241203,164800,5568547350,34250,34250,34250,34250,0
|
|
20241203,164700,5568547350,34250,34250,34250,34250,0
|
|
20241203,164600,5568547350,34250,34250,34250,34250,0
|
|
20241203,164500,5568547350,34250,34250,34250,34250,0
|
|
20241203,164400,5568547350,34250,34250,34250,34250,0
|
|
20241203,164300,5568547350,34250,34250,34250,34250,0
|
|
20241203,164200,5568547350,34250,34250,34250,34250,0
|
|
20241203,164100,5568547350,34250,34250,34250,34250,0
|
|
20241203,164000,5568547350,34250,34250,34250,34250,0
|
|
20241203,163900,5568547350,34250,34250,34250,34250,0
|
|
20241203,163800,5568547350,34250,34250,34250,34250,0
|
|
20241203,163700,5568547350,34250,34250,34250,34250,0
|
|
20241203,163600,5568547350,34250,34250,34250,34250,0
|
|
20241203,163500,5568547350,34250,34250,34250,34250,0
|
|
20241203,163400,5568547350,34250,34250,34250,34250,0
|
|
20241203,163300,5568547350,34250,34250,34250,34250,0
|
|
20241203,163200,5568547350,34250,34250,34250,34250,0
|
|
20241203,163100,5568547350,34250,34250,34250,34250,0
|
|
20241203,163000,5568547350,34250,34250,34250,34250,0
|
|
20241203,162900,5568547350,34250,34250,34250,34250,8054
|
|
20241203,162800,5568547350,34250,34250,34250,34250,0
|
|
20241203,162700,5568547350,34250,34250,34250,34250,0
|
|
20241203,162600,5568547350,34250,34250,34250,34250,0
|
|
20241203,162500,5568547350,34250,34250,34250,34250,0
|
|
20241203,162400,5568547350,34250,34250,34250,34250,0
|
|
20241203,162300,5568547350,34250,34250,34250,34250,0
|
|
20241203,162200,5568547350,34250,34250,34250,34250,0
|
|
20241203,162100,5568547350,34250,34250,34250,34250,0
|
|
20241203,162000,5568547350,34250,34250,34250,34250,0
|
|
20241203,161900,5568547350,34250,34250,34250,34250,0
|
|
20241203,161800,5568547350,34250,34250,34250,34250,0
|
|
20241203,161700,5568547350,34250,34250,34250,34250,0
|
|
20241203,161600,5568547350,34250,34250,34250,34250,0
|
|
20241203,161500,5568547350,34250,34250,34250,34250,0
|
|
20241203,161400,5568547350,34250,34250,34250,34250,0
|
|
20241203,161300,5568547350,34250,34250,34250,34250,0
|
|
20241203,161200,5568547350,34250,34250,34250,34250,0
|
|
20241203,161100,5568547350,34250,34250,34250,34250,0
|
|
20241203,161000,5568547350,34250,34250,34250,34250,0
|
|
20241203,160900,5568547350,34250,34250,34250,34250,0
|
|
20241203,160800,5568547350,34250,34250,34250,34250,0
|
|
20241203,160700,5568547350,34250,34250,34250,34250,0
|
|
20241203,160600,5568547350,34250,34250,34250,34250,0
|
|
20241203,160500,5568547350,34250,34250,34250,34250,0
|
|
20241203,160400,5568547350,34250,34250,34250,34250,0
|
|
20241203,160300,5568547350,34250,34250,34250,34250,0
|
|
20241203,160200,5568547350,34250,34250,34250,34250,0
|
|
20241203,160100,5568547350,34250,34250,34250,34250,0
|
|
20241203,160000,5568547350,34250,34250,34250,34250,0
|
|
20241203,155900,5568547350,34250,34250,34250,34250,8054
|
|
20241203,155800,5568547350,34250,34250,34250,34250,0
|
|
20241203,155700,5568547350,34250,34250,34250,34250,0
|
|
20241203,155600,5568547350,34250,34250,34250,34250,0
|
|
20241203,155500,5568547350,34250,34250,34250,34250,0
|
|
20241203,155400,5568547350,34250,34250,34250,34250,0
|
|
20241203,155300,5568547350,34250,34250,34250,34250,0
|
|
20241203,155200,5568547350,34250,34250,34250,34250,0
|
|
20241203,155100,5568547350,34250,34250,34250,34250,0
|
|
20241203,155000,5568547350,34250,34250,34250,34250,0
|
|
20241203,154900,5568547350,34250,34250,34250,34250,0
|
|
20241203,154800,5568547350,34250,34250,34250,34250,0
|
|
20241203,154700,5568547350,34250,34250,34250,34250,0
|
|
20241203,154600,5568547350,34250,34250,34250,34250,0
|
|
20241203,154500,5568547350,34250,34250,34250,34250,0
|
|
20241203,154400,5568547350,34250,34250,34250,34250,0
|
|
20241203,154300,5568547350,34250,34250,34250,34250,0
|
|
20241203,154200,5568547350,34250,34250,34250,34250,0
|
|
20241203,154100,5568547350,34250,34250,34250,34250,0
|
|
20241203,154000,5568547350,34250,34250,34250,34250,0
|
|
20241203,153900,5568547350,34250,34250,34250,34250,0
|
|
20241203,153800,5568547350,34250,34250,34250,34250,0
|
|
20241203,153700,5568547350,34250,34250,34250,34250,0
|
|
20241203,153600,5568547350,34250,34250,34250,34250,0
|
|
20241203,153500,5568547350,34250,34250,34250,34250,0
|
|
20241203,153400,5568547350,34250,34250,34250,34250,0
|
|
20241203,153300,5568547350,34250,34250,34250,34250,0
|
|
20241203,153200,5568547350,34250,34250,34250,34250,0
|
|
20241203,153100,5568547350,34250,34250,34250,34250,0
|
|
20241203,153000,5568547350,34250,34250,34250,34250,8054
|
|
20241203,152900,5292697850,34100,34100,34100,34100,0
|
|
20241203,152800,5292697850,34100,34100,34100,34100,0
|
|
20241203,152700,5292697850,34100,34100,34100,34100,0
|
|
20241203,152600,5292697850,34100,34100,34100,34100,0
|
|
20241203,152500,5292697850,34100,34100,34100,34100,0
|
|
20241203,152400,5292697850,34100,34100,34100,34100,0
|
|
20241203,152300,5292697850,34100,34100,34100,34100,0
|
|
20241203,152200,5292697850,34100,34100,34100,34100,0
|
|
20241203,152100,5292697850,34100,34100,34100,34100,0
|
|
20241203,152000,5292697850,34100,34100,34100,34100,0
|
|
20241203,151900,5292697850,34100,34050,34150,34000,284
|
|
20241203,151800,5283027000,34100,34100,34150,34000,525
|
|
20241203,151700,5265144800,34100,34150,34150,34050,388
|
|
20241203,151600,5251910750,34100,34150,34150,34100,521
|
|
20241203,151500,5234144050,34150,34150,34200,34050,283
|
|
20241203,151400,5224483250,34100,34150,34200,34100,298
|
|
20241203,151300,5214304050,34100,34100,34250,34050,585
|
|
20241203,151200,5194324600,34150,34100,34150,34100,321
|
|
20241203,151100,5183374400,34100,34150,34150,34050,596
|
|
20241203,151000,5163051350,34150,34100,34150,34100,150
|
|
20241203,150900,5157935850,34150,34150,34200,34100,676
|
|
20241203,150800,5134851650,34150,34150,34200,34150,148
|
|
20241203,150700,5129795050,34150,34150,34200,34150,224
|
|
20241203,150600,5122139900,34150,34100,34200,34100,382
|
|
20241203,150500,5109095750,34150,34150,34200,34100,259
|
|
20241203,150400,5100254900,34150,34150,34150,34100,423
|
|
20241203,150300,5085822150,34150,34100,34150,34100,278
|
|
20241203,150200,5076337800,34150,34150,34150,34100,201
|
|
20241203,150100,5069477650,34200,34150,34250,34150,193
|
|
20241203,150000,5062882750,34150,34250,34250,34100,149
|
|
20241203,145900,5057790750,34250,34200,34250,34100,623
|
|
20241203,145800,5036494350,34150,34150,34250,34150,191
|
|
20241203,145700,5029964950,34100,34100,34200,34100,582
|
|
20241203,145600,5010096700,34150,34200,34200,34100,603
|
|
20241203,145500,4989506250,34150,34200,34200,34150,239
|
|
20241203,145400,4981335550,34250,34200,34300,34200,325
|
|
20241203,145300,4970203800,34200,34100,34200,34100,261
|
|
20241203,145200,4961294000,34150,34150,34200,34150,442
|
|
20241203,145100,4946190050,34150,34200,34200,34150,294
|
|
20241203,145000,4936139050,34200,34200,34200,34150,460
|
|
20241203,144900,4920424000,34200,34150,34200,34150,676
|
|
20241203,144800,4897314050,34200,34150,34200,34150,386
|
|
20241203,144700,4884125050,34150,34150,34200,34150,275
|
|
20241203,144600,4874725300,34150,34200,34200,34150,673
|
|
20241203,144500,4851724850,34150,34150,34200,34150,173
|
|
20241203,144400,4845810200,34200,34150,34250,34150,291
|
|
20241203,144300,4835859200,34200,34200,34250,34150,420
|
|
20241203,144200,4821505250,34200,34200,34250,34150,267
|
|
20241203,144100,4812380300,34250,34200,34250,34150,488
|
|
20241203,144000,4795691500,34200,34200,34300,34200,230
|
|
20241203,143900,4787815700,34200,34250,34350,34200,320
|
|
20241203,143800,4776852050,34200,34250,34250,34200,372
|
|
20241203,143700,4764124000,34250,34250,34300,34200,434
|
|
20241203,143600,4749263650,34250,34250,34300,34200,195
|
|
20241203,143500,4742586300,34200,34200,34250,34200,396
|
|
20241203,143400,4729027900,34250,34250,34250,34200,107
|
|
20241203,143300,4725367300,34350,34250,34350,34150,343
|
|
20241203,143200,4713623350,34250,34250,34300,34250,319
|
|
20241203,143100,4702690900,34200,34300,34300,34200,324
|
|
20241203,143000,4691607300,34250,34250,34300,34200,280
|
|
20241203,142900,4682017500,34250,34300,34300,34200,465
|
|
20241203,142800,4666093400,34250,34350,34350,34250,252
|
|
20241203,142700,4657451100,34350,34200,34350,34200,324
|
|
20241203,142600,4646358600,34250,34250,34350,34200,402
|
|
20241203,142500,4632572250,34300,34350,34350,34250,285
|
|
20241203,142400,4622794050,34250,34200,34350,34200,395
|
|
20241203,142300,4609265550,34200,34200,34400,34200,294
|
|
20241203,142200,4599190250,34200,34300,34300,34200,391
|
|
20241203,142100,4585795450,34300,34250,34350,34250,117
|
|
20241203,142000,4581785650,34250,34400,34400,34250,538
|
|
20241203,141900,4563352350,34400,34400,34400,34200,233
|
|
20241203,141800,4555354200,34300,34350,34400,34250,363
|
|
20241203,141700,4542890000,34300,34250,34300,34250,443
|
|
20241203,141600,4527708050,34250,34200,34350,34200,314
|
|
20241203,141500,4516942350,34200,34350,34350,34200,201
|
|
20241203,141400,4510045300,34350,34350,34450,34250,269
|
|
20241203,141300,4500811350,34400,34300,34450,34200,286
|
|
20241203,141200,4490987500,34300,34400,34400,34300,334
|
|
20241203,141100,4479521200,34250,34300,34400,34250,189
|
|
20241203,141000,4473032450,34350,34250,34400,34200,382
|
|
20241203,140900,4459958900,34200,34250,34450,34200,397
|
|
20241203,140800,4446329000,34200,34400,34400,34200,253
|
|
20241203,140700,4437666600,34200,34250,34400,34200,277
|
|
20241203,140600,4428167400,34250,34250,34450,34200,317
|
|
20241203,140500,4417279150,34250,34350,34350,34250,347
|
|
20241203,140400,4405380000,34300,34250,34350,34250,148
|
|
20241203,140300,4400303400,34200,34350,34350,34200,343
|
|
20241203,140200,4388539000,34200,34200,34350,34200,276
|
|
20241203,140100,4379082300,34250,34300,34350,34200,241
|
|
20241203,140000,4370823050,34300,34300,34300,34200,285
|
|
20241203,135900,4361056500,34300,34250,34300,34250,197
|
|
20241203,135800,4354303550,34300,34400,34450,34250,305
|
|
20241203,135700,4343830600,34300,34350,34400,34300,173
|
|
20241203,135600,4337885850,34250,34350,34450,34200,483
|
|
20241203,135500,4321321600,34350,34300,34350,34250,323
|
|
20241203,135400,4310233950,34250,34250,34300,34200,389
|
|
20241203,135300,4296925400,34250,34250,34350,34200,356
|
|
20241203,135200,4284724350,34250,34250,34250,34200,312
|
|
20241203,135100,4274044450,34200,34250,34250,34200,759
|
|
20241203,135000,4248079300,34250,34250,34250,34200,134
|
|
20241203,134900,4243490900,34200,34400,34400,34200,262
|
|
20241203,134800,4234512850,34300,34150,34300,34150,185
|
|
20241203,134700,4228171600,34200,34350,34400,34200,330
|
|
20241203,134600,4216858700,34400,34400,34450,34300,303
|
|
20241203,134500,4206440350,34200,34400,34450,34200,136
|
|
20241203,134400,4201769650,34350,34400,34450,34250,555
|
|
20241203,134300,4182711100,34350,34350,34450,34300,170
|
|
20241203,134200,4176868800,34350,34350,34450,34350,348
|
|
20241203,134100,4164909800,34350,34400,34450,34350,122
|
|
20241203,134000,4160711950,34350,34500,34500,34350,194
|
|
20241203,133900,4154039350,34350,34450,34450,34350,280
|
|
20241203,133800,4144397250,34450,34450,34450,34400,111
|
|
20241203,133700,4140574800,34350,34450,34450,34350,496
|
|
20241203,133600,4123515650,34450,34400,34450,34400,161
|
|
20241203,133500,4117970300,34400,34450,34500,34350,358
|
|
20241203,133400,4105661950,34450,34500,34500,34350,159
|
|
20241203,133300,4100182450,34450,34450,34500,34300,2755
|
|
20241203,133200,4005524400,34450,34400,34500,34400,223
|
|
20241203,133100,3997840900,34450,34350,34450,34350,476
|
|
20241203,133000,3981469050,34350,34400,34400,34350,1423
|
|
20241203,132900,3932583850,34400,34400,34400,34350,444
|
|
20241203,132800,3917319650,34350,34500,34500,34350,3897
|
|
20241203,132700,3783165300,34550,34550,34600,34500,119
|
|
20241203,132600,3779054800,34550,34500,34550,34500,441
|
|
20241203,132500,3763833200,34550,34500,34600,34500,167
|
|
20241203,132400,3758061950,34550,34450,34600,34450,166
|
|
20241203,132300,3752332200,34450,34500,34550,34450,798
|
|
20241203,132200,3724807150,34500,34500,34500,34450,165
|
|
20241203,132100,3719114700,34500,34500,34500,34500,182
|
|
20241203,132000,3712835700,34500,34500,34500,34500,63
|
|
20241203,131900,3710662200,34500,34500,34500,34450,118
|
|
20241203,131800,3706591250,34450,34500,34500,34450,199
|
|
20241203,131700,3699727050,34500,34550,34550,34450,93
|
|
20241203,131600,3696516150,34500,34500,34550,34450,129
|
|
20241203,131500,3692063800,34500,34450,34550,34450,165
|
|
20241203,131400,3686368200,34500,34550,34550,34450,210
|
|
20241203,131300,3679123750,34550,34500,34550,34500,68
|
|
20241203,131200,3676774750,34500,34500,34550,34450,307
|
|
20241203,131100,3666181850,34450,34500,34500,34450,333
|
|
20241203,131000,3654705900,34500,34450,34550,34450,101
|
|
20241203,130900,3651219250,34450,34550,34600,34450,151
|
|
20241203,130800,3646001950,34500,34450,34600,34400,290
|
|
20241203,130700,3635999050,34450,34600,34600,34450,241
|
|
20241203,130600,3627679500,34450,34600,34600,34400,69
|
|
20241203,130500,3625298500,34600,34450,34600,34450,83
|
|
20241203,130400,3622430850,34550,34550,34550,34350,260
|
|
20241203,130300,3613464250,34550,34550,34600,34450,143
|
|
20241203,130200,3608526300,34600,34600,34600,34400,92
|
|
20241203,130100,3605344650,34350,34550,34600,34350,193
|
|
20241203,130000,3598681550,34500,34500,34600,34500,80
|
|
20241203,125900,3595917400,34600,34550,34600,34500,189
|
|
20241203,125800,3589387500,34550,34400,34600,34400,115
|
|
20241203,125700,3585417000,34400,34550,34700,34350,3510
|
|
20241203,125600,3464592250,34650,34550,34650,34550,137
|
|
20241203,125500,3459850600,34600,34650,34700,34550,202
|
|
20241203,125400,3452858400,34650,34600,34650,34550,127
|
|
20241203,125300,3448462600,34550,34650,34650,34550,116
|
|
20241203,125200,3444447150,34550,34600,34600,34500,291
|
|
20241203,125100,3434381300,34600,34650,34700,34600,261
|
|
20241203,125000,3425337850,34650,34650,34650,34600,126
|
|
20241203,124900,3420973950,34650,34600,34650,34500,110
|
|
20241203,124800,3417164150,34550,34600,34650,34500,147
|
|
20241203,124700,3412074200,34650,34650,34650,34550,313
|
|
20241203,124600,3401240850,34550,34600,34650,34550,113
|
|
20241203,124500,3397327650,34550,34650,34650,34550,88
|
|
20241203,124400,3394283500,34500,34550,34650,34500,350
|
|
20241203,124300,3382182150,34600,34600,34600,34550,158
|
|
20241203,124200,3376716000,34550,34600,34650,34550,112
|
|
20241203,124100,3372841350,34700,34650,34700,34550,228
|
|
20241203,124000,3364948050,34650,34700,34700,34550,214
|
|
20241203,123900,3357530400,34550,34650,34700,34550,82
|
|
20241203,123800,3354692500,34650,34700,34700,34600,265
|
|
20241203,123700,3345506500,34700,34700,34700,34650,168
|
|
20241203,123600,3339679400,34650,34700,34700,34650,167
|
|
20241203,123500,3333886450,34650,34700,34700,34650,93
|
|
20241203,123400,3330659800,34650,34700,34700,34650,102
|
|
20241203,123300,3327120900,34700,34700,34700,34650,183
|
|
20241203,123200,3320772550,34650,34650,34700,34650,100
|
|
20241203,123100,3317303100,34650,34650,34700,34650,216
|
|
20241203,123000,3309816550,34650,34600,34650,34600,678
|
|
20241203,122900,3286347300,34600,34600,34650,34550,372
|
|
20241203,122800,3273471900,34600,34600,34650,34600,156
|
|
20241203,122700,3268067350,34600,34600,34650,34600,167
|
|
20241203,122600,3262282100,34600,34650,34650,34600,133
|
|
20241203,122500,3257675250,34650,34600,34650,34500,123
|
|
20241203,122400,3253418500,34650,34650,34650,34500,85
|
|
20241203,122300,3250473900,34500,34700,34700,34500,457
|
|
20241203,122200,3234659500,34600,34700,34700,34600,190
|
|
20241203,122100,3228070500,34650,34700,34700,34650,140
|
|
20241203,122000,3223216150,34650,34700,34700,34650,226
|
|
20241203,121900,3215378100,34650,34700,34700,34650,152
|
|
20241203,121800,3210105550,34700,34650,34700,34600,185
|
|
20241203,121700,3203691700,34600,34650,34700,34600,214
|
|
20241203,121600,3196276600,34650,34650,34700,34650,261
|
|
20241203,121500,3187226200,34700,34700,34700,34650,129
|
|
20241203,121400,3182750700,34700,34700,34700,34650,215
|
|
20241203,121300,3175295200,34700,34700,34700,34650,145
|
|
20241203,121200,3170264500,34700,34700,34700,34650,80
|
|
20241203,121100,3167488900,34650,34650,34700,34650,197
|
|
20241203,121000,3160657300,34700,34650,34700,34600,505
|
|
20241203,120900,3143156500,34650,34650,34650,34600,63
|
|
20241203,120800,3140974050,34650,34650,34650,34600,183
|
|
20241203,120700,3134635100,34650,34650,34650,34600,199
|
|
20241203,120600,3127741800,34650,34650,34650,34600,173
|
|
20241203,120500,3121747550,34600,34650,34650,34600,111
|
|
20241203,120400,3117903850,34650,34600,34650,34600,40
|
|
20241203,120300,3116518100,34650,34600,34650,34600,196
|
|
20241203,120200,3109728650,34600,34600,34600,34550,132
|
|
20241203,120100,3105162400,34600,34600,34600,34600,164
|
|
20241203,120000,3099488000,34600,34500,34600,34500,899
|
|
20241203,115900,3068392450,34550,34550,34600,34500,191
|
|
20241203,115800,3061792950,34550,34550,34600,34500,250
|
|
20241203,115700,3053157250,34550,34550,34600,34500,178
|
|
20241203,115600,3047009400,34500,34500,34600,34500,234
|
|
20241203,115500,3038928850,34500,34500,34550,34450,185
|
|
20241203,115400,3032544250,34450,34450,34500,34450,123
|
|
20241203,115300,3028304500,34450,34450,34450,34400,390
|
|
20241203,115200,3014879500,34450,34600,34600,34450,214
|
|
20241203,115100,3007494000,34500,34550,34600,34500,206
|
|
20241203,115000,3000378500,34550,34550,34600,34500,182
|
|
20241203,114900,2994093500,34550,34550,34550,34500,113
|
|
20241203,114800,2990190850,34550,34500,34550,34500,85
|
|
20241203,114700,2987254900,34500,34500,34550,34500,168
|
|
20241203,114600,2981453350,34550,34550,34550,34500,200
|
|
20241203,114500,2974547900,34500,34550,34550,34500,94
|
|
20241203,114400,2971301250,34550,34550,34550,34550,154
|
|
20241203,114300,2965980550,34550,34550,34550,34500,112
|
|
20241203,114200,2962111700,34550,34550,34600,34500,131
|
|
20241203,114100,2957583900,34600,34550,34600,34450,214
|
|
20241203,114000,2950190600,34550,34550,34600,34550,203
|
|
20241203,113900,2943171550,34500,34550,34550,34500,44
|
|
20241203,113800,2941651500,34600,34600,34650,34500,689
|
|
20241203,113700,2917856350,34550,34600,34600,34550,272
|
|
20241203,113600,2908454150,34600,34600,34600,34550,199
|
|
20241203,113500,2901569550,34600,34600,34650,34550,116
|
|
20241203,113400,2897556200,34600,34650,34650,34600,206
|
|
20241203,113300,2890421550,34600,34650,34700,34600,302
|
|
20241203,113200,2879955800,34650,34700,34700,34650,139
|
|
20241203,113100,2875133200,34700,34650,34700,34650,153
|
|
20241203,113000,2869825600,34650,34650,34700,34650,125
|
|
20241203,112900,2865492650,34650,34650,34650,34600,131
|
|
20241203,112800,2860954050,34650,34650,34650,34600,194
|
|
20241203,112700,2854234150,34700,34700,34700,34650,153
|
|
20241203,112600,2848926800,34700,34650,34700,34650,156
|
|
20241203,112500,2843515350,34650,34700,34700,34600,148
|
|
20241203,112400,2838386400,34700,34650,34700,34650,206
|
|
20241203,112300,2831242950,34700,34700,34700,34650,235
|
|
20241203,112200,2823091400,34700,34750,34750,34650,288
|
|
20241203,112100,2813096450,34750,34750,34750,34700,77
|
|
20241203,112000,2810422850,34700,34750,34750,34700,175
|
|
20241203,111900,2804344850,34750,34750,34750,34700,308
|
|
20241203,111800,2793644000,34700,34750,34750,34700,159
|
|
20241203,111700,2788120850,34700,34750,34750,34650,185
|
|
20241203,111600,2781695400,34700,34750,34750,34700,376
|
|
20241203,111500,2768643450,34750,34700,34750,34700,133
|
|
20241203,111400,2764024650,34750,34750,34750,34700,296
|
|
20241203,111300,2753738700,34750,34700,34800,34700,1854
|
|
20241203,111200,2689299850,34750,34750,34750,34700,280
|
|
20241203,111100,2679572000,34750,34750,34750,34700,228
|
|
20241203,111000,2671656700,34700,34700,34750,34650,467
|
|
20241203,110900,2655450200,34700,34700,34700,34650,471
|
|
20241203,110800,2639122850,34700,34700,34700,34700,37
|
|
20241203,110700,2637838950,34700,34700,34700,34650,163
|
|
20241203,110600,2632182900,34700,34700,34700,34650,162
|
|
20241203,110500,2626563200,34700,34750,34750,34650,186
|
|
20241203,110400,2620112050,34700,34750,34750,34700,405
|
|
20241203,110300,2606046150,34800,34800,34800,34750,290
|
|
20241203,110200,2595954650,34800,34750,34800,34750,218
|
|
20241203,110100,2588368800,34750,34750,34800,34750,93
|
|
20241203,110000,2585136700,34800,34750,34800,34700,111
|
|
20241203,105900,2581275550,34750,34750,34800,34750,859
|
|
20241203,105800,2551425200,34800,34750,34800,34750,309
|
|
20241203,105700,2540678100,34750,34750,34800,34750,145
|
|
20241203,105600,2535637150,34800,34650,34800,34650,5114
|
|
20241203,105500,2357947150,34650,34650,34650,34450,423
|
|
20241203,105400,2343331500,34650,34700,34700,34650,465
|
|
20241203,105300,2327209300,34700,34700,34700,34700,521
|
|
20241203,105200,2309130600,34700,34650,34700,34650,360
|
|
20241203,105100,2296640200,34700,34700,34700,34650,144
|
|
20241203,105000,2291644150,34700,34700,34750,34700,129
|
|
20241203,104900,2287166000,34700,34700,34750,34700,123
|
|
20241203,104800,2282897850,34700,34700,34750,34700,243
|
|
20241203,104700,2274460750,34750,34750,34800,34750,402
|
|
20241203,104600,2260487650,34800,34800,34800,34750,109
|
|
20241203,104500,2256696400,34750,34750,34800,34750,406
|
|
20241203,104400,2242585350,34800,34750,34800,34700,2604
|
|
20241203,104300,2152195300,34800,34750,34800,34750,434
|
|
20241203,104200,2137109350,34800,34800,34800,34750,1693
|
|
20241203,104100,2078277300,34800,34750,34800,34750,584
|
|
20241203,104000,2057981550,34750,34700,34800,34700,781
|
|
20241203,103900,2030847900,34700,34700,34750,34700,636
|
|
20241203,103800,2008776450,34700,34650,34750,34650,1603
|
|
20241203,103700,1953144800,34650,34600,34650,34600,890
|
|
20241203,103600,1922323150,34650,34600,34650,34600,134
|
|
20241203,103500,1917680500,34600,34550,34650,34550,245
|
|
20241203,103400,1909199950,34600,34500,34700,34500,7624
|
|
20241203,103300,1645333050,34550,34500,34550,34500,693
|
|
20241203,103200,1621403200,34500,34500,34550,34450,3083
|
|
20241203,103100,1515068700,34450,34450,34500,34400,1487
|
|
20241203,103000,1463852700,34450,34450,34450,34400,128
|
|
20241203,102900,1459448400,34450,34450,34450,34400,5151
|
|
20241203,102800,1282202600,34400,34350,34450,34350,1025
|
|
20241203,102700,1246944650,34350,34350,34350,34300,549
|
|
20241203,102600,1228086550,34350,34350,34350,34300,942
|
|
20241203,102500,1195747400,34350,34300,34350,34300,218
|
|
20241203,102400,1188259150,34300,34300,34300,34250,1981
|
|
20241203,102300,1120315100,34300,34300,34300,34250,55
|
|
20241203,102200,1118430250,34200,34300,34300,34200,463
|
|
20241203,102100,1102570200,34250,34300,34300,34250,428
|
|
20241203,102000,1087910450,34300,34300,34300,34300,24
|
|
20241203,101900,1087087250,34300,34300,34300,34250,23
|
|
20241203,101800,1086298400,34300,34200,34300,34200,219
|
|
20241203,101700,1078797500,34250,34200,34250,34200,4
|
|
20241203,101600,1078660600,34200,34250,34250,34150,176
|
|
20241203,101500,1072638250,34300,34300,34300,34200,383
|
|
20241203,101400,1059524850,34300,34300,34300,34250,101
|
|
20241203,101300,1056064750,34300,34300,34300,34250,677
|
|
20241203,101200,1032846550,34300,34250,34300,34200,243
|
|
20241203,101100,1024523850,34250,34250,34250,34200,89
|
|
20241203,101000,1021479200,34250,34300,34300,34200,456
|
|
20241203,100900,1005861200,34300,34250,34300,34250,151
|
|
20241203,100800,1000688600,34300,34300,34300,34250,296
|
|
20241203,100700,990541350,34300,34150,34300,34150,2400
|
|
20241203,100600,908464500,34150,34150,34200,34150,120
|
|
20241203,100500,904365950,34200,34100,34200,34050,3496
|
|
20241203,100400,785004400,34100,34000,34100,34000,89
|
|
20241203,100300,781971650,34100,33950,34100,33950,3680
|
|
20241203,100200,656787200,33950,34000,34000,33950,81
|
|
20241203,100100,654033450,34000,33950,34000,33950,256
|
|
20241203,100000,645342000,33900,33950,33950,33900,48
|
|
20241203,095900,643712850,33950,33950,33950,33950,4
|
|
20241203,095800,643577050,33950,33950,33950,33950,40
|
|
20241203,095700,642219050,33950,33900,33950,33900,8
|
|
20241203,095600,641947500,33950,33950,33950,33950,29
|
|
20241203,095500,640962950,33950,33900,33950,33900,222
|
|
20241203,095400,633426150,33900,33950,33950,33900,185
|
|
20241203,095300,627153550,33950,33950,33950,33900,27
|
|
20241203,095200,626236950,33950,33900,33950,33900,15
|
|
20241203,095100,625727800,33950,33900,33950,33900,95
|
|
20241203,095000,622504200,33850,33900,33900,33850,151
|
|
20241203,094900,617385350,33900,33900,33900,33850,23
|
|
20241203,094800,616605750,33900,33900,33900,33900,17
|
|
20241203,094700,616029450,33900,33900,33900,33900,97
|
|
20241203,094600,612741150,33800,33900,33900,33800,115
|
|
20241203,094500,608845750,33750,33950,34000,33650,969
|
|
20241203,094400,575969100,33950,33850,33950,33750,4315
|
|
20241203,094300,429653500,33800,33850,33850,33800,121
|
|
20241203,094200,425562700,33800,33800,33850,33800,136
|
|
20241203,094100,420965850,33850,33800,33850,33800,211
|
|
20241203,094000,413831850,33800,33700,33800,33700,44
|
|
20241203,093900,412346850,33700,33750,33750,33600,60
|
|
20241203,093800,410329800,33700,33750,33800,33700,157
|
|
20241203,093700,405032900,33750,33750,33750,33750,7
|
|
20241203,093600,404796650,33750,33800,33800,33750,250
|
|
20241203,093500,396354900,33800,33800,33800,33800,13
|
|
20241203,093400,395915500,33800,33750,33800,33700,127
|
|
20241203,093300,391625900,33800,33800,33800,33800,37
|
|
20241203,093200,390375300,33800,33800,33800,33800,20
|
|
20241203,093100,389699300,33750,33800,33800,33750,160
|
|
20241203,093000,384299200,33800,33650,33800,33650,2078
|
|
20241203,092900,314311850,33600,33650,33650,33600,9
|
|
20241203,092800,314009100,33600,33600,33650,33600,56
|
|
20241203,092700,312127350,33600,33650,33650,33600,17
|
|
20241203,092600,311555550,33600,33600,33650,33600,45
|
|
20241203,092500,310043400,33650,33600,33650,33600,38
|
|
20241203,092400,308765500,33650,33600,33650,33600,15
|
|
20241203,092300,308261000,33600,33650,33650,33600,61
|
|
20241203,092200,306209900,33650,33650,33650,33550,99
|
|
20241203,092100,302882800,33550,33500,33650,33500,1089
|
|
20241203,092000,266335250,33500,33750,33750,33500,1429
|
|
20241203,091900,218316700,33750,33600,33750,33600,168
|
|
20241203,091800,212667400,33650,33700,33700,33600,183
|
|
20241203,091700,206503950,33600,33700,33750,33600,33
|
|
20241203,091600,205394150,33700,33700,33700,33700,44
|
|
20241203,091500,203911350,33750,33750,33750,33550,293
|
|
20241203,091400,194063000,33600,33600,33750,33600,188
|
|
20241203,091300,187745300,33750,33700,33750,33600,303
|
|
20241203,091200,177542000,33700,33600,33700,33550,499
|
|
20241203,091100,160794150,33700,33650,33750,33600,861
|
|
20241203,091000,131826000,33650,33750,33750,33650,468
|
|
20241203,090900,116056750,33750,33750,33750,33750,206
|
|
20241203,090800,109104250,33750,33750,33750,33750,173
|
|
20241203,090700,103265500,33750,33800,33900,33750,176
|
|
20241203,090600,97314000,33800,33750,33850,33750,127
|
|
20241203,090500,93019900,33750,33850,33850,33750,249
|
|
20241203,090400,84603650,33850,33850,33850,33850,197
|
|
20241203,090300,77935200,33850,33750,33900,33750,273
|
|
20241203,090200,68713550,33750,33800,33800,33750,55
|
|
20241203,090100,66857250,33800,33800,33800,33800,227
|
|
20241203,090000,59184650,33800,33750,33900,33750,1753
|