754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,213100,5088862050,33200,33200,33200,33200,4979
|
|
20241204,213000,5088862050,33200,33200,33200,33200,0
|
|
20241204,212900,5088862050,33200,33200,33200,33200,0
|
|
20241204,212800,5088862050,33200,33200,33200,33200,0
|
|
20241204,212700,5088862050,33200,33200,33200,33200,0
|
|
20241204,212600,5088862050,33200,33200,33200,33200,0
|
|
20241204,212500,5088862050,33200,33200,33200,33200,0
|
|
20241204,212400,5088862050,33200,33200,33200,33200,0
|
|
20241204,212300,5088862050,33200,33200,33200,33200,0
|
|
20241204,212200,5088862050,33200,33200,33200,33200,0
|
|
20241204,212100,5088862050,33200,33200,33200,33200,0
|
|
20241204,212000,5088862050,33200,33200,33200,33200,0
|
|
20241204,211900,5088862050,33200,33200,33200,33200,0
|
|
20241204,211800,5088862050,33200,33200,33200,33200,0
|
|
20241204,211700,5088862050,33200,33200,33200,33200,0
|
|
20241204,211600,5088862050,33200,33200,33200,33200,0
|
|
20241204,211500,5088862050,33200,33200,33200,33200,0
|
|
20241204,211400,5088862050,33200,33200,33200,33200,0
|
|
20241204,211300,5088862050,33200,33200,33200,33200,0
|
|
20241204,211200,5088862050,33200,33200,33200,33200,0
|
|
20241204,211100,5088862050,33200,33200,33200,33200,0
|
|
20241204,211000,5088862050,33200,33200,33200,33200,0
|
|
20241204,210900,5088862050,33200,33200,33200,33200,0
|
|
20241204,210800,5088862050,33200,33200,33200,33200,0
|
|
20241204,210700,5088862050,33200,33200,33200,33200,0
|
|
20241204,210600,5088862050,33200,33200,33200,33200,0
|
|
20241204,210500,5088862050,33200,33200,33200,33200,0
|
|
20241204,210400,5088862050,33200,33200,33200,33200,0
|
|
20241204,210300,5088862050,33200,33200,33200,33200,0
|
|
20241204,210200,5088862050,33200,33200,33200,33200,0
|
|
20241204,210100,5088862050,33200,33200,33200,33200,4979
|
|
20241204,210000,5088862050,33200,33200,33200,33200,0
|
|
20241204,205900,5088862050,33200,33200,33200,33200,0
|
|
20241204,205800,5088862050,33200,33200,33200,33200,0
|
|
20241204,205700,5088862050,33200,33200,33200,33200,0
|
|
20241204,205600,5088862050,33200,33200,33200,33200,0
|
|
20241204,205500,5088862050,33200,33200,33200,33200,0
|
|
20241204,205400,5088862050,33200,33200,33200,33200,0
|
|
20241204,205300,5088862050,33200,33200,33200,33200,0
|
|
20241204,205200,5088862050,33200,33200,33200,33200,0
|
|
20241204,205100,5088862050,33200,33200,33200,33200,0
|
|
20241204,205000,5088862050,33200,33200,33200,33200,0
|
|
20241204,204900,5088862050,33200,33200,33200,33200,0
|
|
20241204,204800,5088862050,33200,33200,33200,33200,0
|
|
20241204,204700,5088862050,33200,33200,33200,33200,0
|
|
20241204,204600,5088862050,33200,33200,33200,33200,0
|
|
20241204,204500,5088862050,33200,33200,33200,33200,0
|
|
20241204,204400,5088862050,33200,33200,33200,33200,0
|
|
20241204,204300,5088862050,33200,33200,33200,33200,0
|
|
20241204,204200,5088862050,33200,33200,33200,33200,0
|
|
20241204,204100,5088862050,33200,33200,33200,33200,0
|
|
20241204,204000,5088862050,33200,33200,33200,33200,0
|
|
20241204,203900,5088862050,33200,33200,33200,33200,0
|
|
20241204,203800,5088862050,33200,33200,33200,33200,0
|
|
20241204,203700,5088862050,33200,33200,33200,33200,0
|
|
20241204,203600,5088862050,33200,33200,33200,33200,0
|
|
20241204,203500,5088862050,33200,33200,33200,33200,0
|
|
20241204,203400,5088862050,33200,33200,33200,33200,0
|
|
20241204,203300,5088862050,33200,33200,33200,33200,0
|
|
20241204,203200,5088862050,33200,33200,33200,33200,0
|
|
20241204,203100,5088862050,33200,33200,33200,33200,4979
|
|
20241204,203000,5088862050,33200,33200,33200,33200,0
|
|
20241204,202900,5088862050,33200,33200,33200,33200,0
|
|
20241204,202800,5088862050,33200,33200,33200,33200,0
|
|
20241204,202700,5088862050,33200,33200,33200,33200,0
|
|
20241204,202600,5088862050,33200,33200,33200,33200,0
|
|
20241204,202500,5088862050,33200,33200,33200,33200,0
|
|
20241204,202400,5088862050,33200,33200,33200,33200,0
|
|
20241204,202300,5088862050,33200,33200,33200,33200,0
|
|
20241204,202200,5088862050,33200,33200,33200,33200,0
|
|
20241204,202100,5088862050,33200,33200,33200,33200,0
|
|
20241204,202000,5088862050,33200,33200,33200,33200,0
|
|
20241204,201900,5088862050,33200,33200,33200,33200,0
|
|
20241204,201800,5088862050,33200,33200,33200,33200,0
|
|
20241204,201700,5088862050,33200,33200,33200,33200,0
|
|
20241204,201600,5088862050,33200,33200,33200,33200,0
|
|
20241204,201500,5088862050,33200,33200,33200,33200,0
|
|
20241204,201400,5088862050,33200,33200,33200,33200,0
|
|
20241204,201300,5088862050,33200,33200,33200,33200,0
|
|
20241204,201200,5088862050,33200,33200,33200,33200,0
|
|
20241204,201100,5088862050,33200,33200,33200,33200,0
|
|
20241204,201000,5088862050,33200,33200,33200,33200,0
|
|
20241204,200900,5088862050,33200,33200,33200,33200,0
|
|
20241204,200800,5088862050,33200,33200,33200,33200,0
|
|
20241204,200700,5088862050,33200,33200,33200,33200,0
|
|
20241204,200600,5088862050,33200,33200,33200,33200,0
|
|
20241204,200500,5088862050,33200,33200,33200,33200,0
|
|
20241204,200400,5088862050,33200,33200,33200,33200,0
|
|
20241204,200300,5088862050,33200,33200,33200,33200,0
|
|
20241204,200200,5088862050,33200,33200,33200,33200,0
|
|
20241204,200100,5088862050,33200,33200,33200,33200,4979
|
|
20241204,200000,5088862050,33200,33200,33200,33200,0
|
|
20241204,195900,5088862050,33200,33200,33200,33200,0
|
|
20241204,195800,5088862050,33200,33200,33200,33200,0
|
|
20241204,195700,5088862050,33200,33200,33200,33200,0
|
|
20241204,195600,5088862050,33200,33200,33200,33200,0
|
|
20241204,195500,5088862050,33200,33200,33200,33200,0
|
|
20241204,195400,5088862050,33200,33200,33200,33200,0
|
|
20241204,195300,5088862050,33200,33200,33200,33200,0
|
|
20241204,195200,5088862050,33200,33200,33200,33200,0
|
|
20241204,195100,5088862050,33200,33200,33200,33200,0
|
|
20241204,195000,5088862050,33200,33200,33200,33200,0
|
|
20241204,194900,5088862050,33200,33200,33200,33200,0
|
|
20241204,194800,5088862050,33200,33200,33200,33200,0
|
|
20241204,194700,5088862050,33200,33200,33200,33200,0
|
|
20241204,194600,5088862050,33200,33200,33200,33200,0
|
|
20241204,194500,5088862050,33200,33200,33200,33200,0
|
|
20241204,194400,5088862050,33200,33200,33200,33200,0
|
|
20241204,194300,5088862050,33200,33200,33200,33200,0
|
|
20241204,194200,5088862050,33200,33200,33200,33200,0
|
|
20241204,194100,5088862050,33200,33200,33200,33200,0
|
|
20241204,194000,5088862050,33200,33200,33200,33200,0
|
|
20241204,193900,5088862050,33200,33200,33200,33200,0
|
|
20241204,193800,5088862050,33200,33200,33200,33200,0
|
|
20241204,193700,5088862050,33200,33200,33200,33200,0
|
|
20241204,193600,5088862050,33200,33200,33200,33200,0
|
|
20241204,193500,5088862050,33200,33200,33200,33200,0
|
|
20241204,193400,5088862050,33200,33200,33200,33200,0
|
|
20241204,193300,5088862050,33200,33200,33200,33200,0
|
|
20241204,193200,5088862050,33200,33200,33200,33200,0
|
|
20241204,193100,5088862050,33200,33200,33200,33200,4979
|
|
20241204,193000,5088862050,33200,33200,33200,33200,0
|
|
20241204,192900,5088862050,33200,33200,33200,33200,0
|
|
20241204,192800,5088862050,33200,33200,33200,33200,0
|
|
20241204,192700,5088862050,33200,33200,33200,33200,0
|
|
20241204,192600,5088862050,33200,33200,33200,33200,0
|
|
20241204,192500,5088862050,33200,33200,33200,33200,0
|
|
20241204,192400,5088862050,33200,33200,33200,33200,0
|
|
20241204,192300,5088862050,33200,33200,33200,33200,0
|
|
20241204,192200,5088862050,33200,33200,33200,33200,0
|
|
20241204,192100,5088862050,33200,33200,33200,33200,0
|
|
20241204,192000,5088862050,33200,33200,33200,33200,0
|
|
20241204,191900,5088862050,33200,33200,33200,33200,0
|
|
20241204,191800,5088862050,33200,33200,33200,33200,0
|
|
20241204,191700,5088862050,33200,33200,33200,33200,0
|
|
20241204,191600,5088862050,33200,33200,33200,33200,0
|
|
20241204,191500,5088862050,33200,33200,33200,33200,0
|
|
20241204,191400,5088862050,33200,33200,33200,33200,0
|
|
20241204,191300,5088862050,33200,33200,33200,33200,0
|
|
20241204,191200,5088862050,33200,33200,33200,33200,0
|
|
20241204,191100,5088862050,33200,33200,33200,33200,0
|
|
20241204,191000,5088862050,33200,33200,33200,33200,0
|
|
20241204,190900,5088862050,33200,33200,33200,33200,0
|
|
20241204,190800,5088862050,33200,33200,33200,33200,0
|
|
20241204,190700,5088862050,33200,33200,33200,33200,0
|
|
20241204,190600,5088862050,33200,33200,33200,33200,0
|
|
20241204,190500,5088862050,33200,33200,33200,33200,0
|
|
20241204,190400,5088862050,33200,33200,33200,33200,0
|
|
20241204,190300,5088862050,33200,33200,33200,33200,0
|
|
20241204,190200,5088862050,33200,33200,33200,33200,0
|
|
20241204,190100,5088862050,33200,33200,33200,33200,4979
|
|
20241204,190000,5088862050,33200,33200,33200,33200,0
|
|
20241204,185900,5088862050,33200,33200,33200,33200,0
|
|
20241204,185800,5088862050,33200,33200,33200,33200,0
|
|
20241204,185700,5088862050,33200,33200,33200,33200,0
|
|
20241204,185600,5088862050,33200,33200,33200,33200,0
|
|
20241204,185500,5088862050,33200,33200,33200,33200,0
|
|
20241204,185400,5088862050,33200,33200,33200,33200,0
|
|
20241204,185300,5088862050,33200,33200,33200,33200,0
|
|
20241204,185200,5088862050,33200,33200,33200,33200,0
|
|
20241204,185100,5088862050,33200,33200,33200,33200,0
|
|
20241204,185000,5088862050,33200,33200,33200,33200,0
|
|
20241204,184900,5088862050,33200,33200,33200,33200,0
|
|
20241204,184800,5088862050,33200,33200,33200,33200,0
|
|
20241204,184700,5088862050,33200,33200,33200,33200,0
|
|
20241204,184600,5088862050,33200,33200,33200,33200,0
|
|
20241204,184500,5088862050,33200,33200,33200,33200,0
|
|
20241204,184400,5088862050,33200,33200,33200,33200,0
|
|
20241204,184300,5088862050,33200,33200,33200,33200,0
|
|
20241204,184200,5088862050,33200,33200,33200,33200,0
|
|
20241204,184100,5088862050,33200,33200,33200,33200,0
|
|
20241204,184000,5088862050,33200,33200,33200,33200,0
|
|
20241204,183900,5088862050,33200,33200,33200,33200,0
|
|
20241204,183800,5088862050,33200,33200,33200,33200,0
|
|
20241204,183700,5088862050,33200,33200,33200,33200,0
|
|
20241204,183600,5088862050,33200,33200,33200,33200,0
|
|
20241204,183500,5088862050,33200,33200,33200,33200,0
|
|
20241204,183400,5088862050,33200,33200,33200,33200,0
|
|
20241204,183300,5088862050,33200,33200,33200,33200,0
|
|
20241204,183200,5088862050,33200,33200,33200,33200,0
|
|
20241204,183100,5088862050,33200,33200,33200,33200,4979
|
|
20241204,183000,5088862050,33200,33200,33200,33200,0
|
|
20241204,182900,5088862050,33200,33200,33200,33200,0
|
|
20241204,182800,5088862050,33200,33200,33200,33200,0
|
|
20241204,182700,5088862050,33200,33200,33200,33200,0
|
|
20241204,182600,5088862050,33200,33200,33200,33200,0
|
|
20241204,182500,5088862050,33200,33200,33200,33200,0
|
|
20241204,182400,5088862050,33200,33200,33200,33200,0
|
|
20241204,182300,5088862050,33200,33200,33200,33200,0
|
|
20241204,182200,5088862050,33200,33200,33200,33200,0
|
|
20241204,182100,5088862050,33200,33200,33200,33200,0
|
|
20241204,182000,5088862050,33200,33200,33200,33200,0
|
|
20241204,181900,5088862050,33200,33200,33200,33200,0
|
|
20241204,181800,5088862050,33200,33200,33200,33200,0
|
|
20241204,181700,5088862050,33200,33200,33200,33200,0
|
|
20241204,181600,5088862050,33200,33200,33200,33200,0
|
|
20241204,181500,5088862050,33200,33200,33200,33200,0
|
|
20241204,181400,5088862050,33200,33200,33200,33200,0
|
|
20241204,181300,5088862050,33200,33200,33200,33200,0
|
|
20241204,181200,5088862050,33200,33200,33200,33200,0
|
|
20241204,181100,5088862050,33200,33200,33200,33200,0
|
|
20241204,181000,5088862050,33200,33200,33200,33200,0
|
|
20241204,180900,5088862050,33200,33200,33200,33200,0
|
|
20241204,180800,5088862050,33200,33200,33200,33200,0
|
|
20241204,180700,5088862050,33200,33200,33200,33200,0
|
|
20241204,180600,5088862050,33200,33200,33200,33200,0
|
|
20241204,180500,5088862050,33200,33200,33200,33200,0
|
|
20241204,180400,5088862050,33200,33200,33200,33200,0
|
|
20241204,180300,5088862050,33200,33200,33200,33200,0
|
|
20241204,180200,5088862050,33200,33200,33200,33200,0
|
|
20241204,180100,5088862050,33200,33200,33200,33200,4979
|
|
20241204,180000,5088862050,33200,33200,33200,33200,0
|
|
20241204,175900,5088862050,33200,33200,33200,33200,0
|
|
20241204,175800,5088862050,33200,33200,33200,33200,0
|
|
20241204,175700,5088862050,33200,33200,33200,33200,0
|
|
20241204,175600,5088862050,33200,33200,33200,33200,0
|
|
20241204,175500,5088862050,33200,33200,33200,33200,0
|
|
20241204,175400,5088862050,33200,33200,33200,33200,0
|
|
20241204,175300,5088862050,33200,33200,33200,33200,0
|
|
20241204,175200,5088862050,33200,33200,33200,33200,0
|
|
20241204,175100,5088862050,33200,33200,33200,33200,0
|
|
20241204,175000,5088862050,33200,33200,33200,33200,0
|
|
20241204,174900,5088862050,33200,33200,33200,33200,0
|
|
20241204,174800,5088862050,33200,33200,33200,33200,0
|
|
20241204,174700,5088862050,33200,33200,33200,33200,0
|
|
20241204,174600,5088862050,33200,33200,33200,33200,0
|
|
20241204,174500,5088862050,33200,33200,33200,33200,0
|
|
20241204,174400,5088862050,33200,33200,33200,33200,0
|
|
20241204,174300,5088862050,33200,33200,33200,33200,0
|
|
20241204,174200,5088862050,33200,33200,33200,33200,0
|
|
20241204,174100,5088862050,33200,33200,33200,33200,0
|
|
20241204,174000,5088862050,33200,33200,33200,33200,0
|
|
20241204,173900,5088862050,33200,33200,33200,33200,0
|
|
20241204,173800,5088862050,33200,33200,33200,33200,0
|
|
20241204,173700,5088862050,33200,33200,33200,33200,0
|
|
20241204,173600,5088862050,33200,33200,33200,33200,0
|
|
20241204,173500,5088862050,33200,33200,33200,33200,0
|
|
20241204,173400,5088862050,33200,33200,33200,33200,0
|
|
20241204,173300,5088862050,33200,33200,33200,33200,0
|
|
20241204,173200,5088862050,33200,33200,33200,33200,0
|
|
20241204,173100,5088862050,33200,33200,33200,33200,4979
|
|
20241204,173000,5088862050,33200,33200,33200,33200,0
|
|
20241204,172900,5088862050,33200,33200,33200,33200,0
|
|
20241204,172800,5088862050,33200,33200,33200,33200,0
|
|
20241204,172700,5088862050,33200,33200,33200,33200,0
|
|
20241204,172600,5088862050,33200,33200,33200,33200,0
|
|
20241204,172500,5088862050,33200,33200,33200,33200,0
|
|
20241204,172400,5088862050,33200,33200,33200,33200,0
|
|
20241204,172300,5088862050,33200,33200,33200,33200,0
|
|
20241204,172200,5088862050,33200,33200,33200,33200,0
|
|
20241204,172100,5088862050,33200,33200,33200,33200,0
|
|
20241204,172000,5088862050,33200,33200,33200,33200,0
|
|
20241204,171900,5088862050,33200,33200,33200,33200,0
|
|
20241204,171800,5088862050,33200,33200,33200,33200,0
|
|
20241204,171700,5088862050,33200,33200,33200,33200,0
|
|
20241204,171600,5088862050,33200,33200,33200,33200,0
|
|
20241204,171500,5088862050,33200,33200,33200,33200,0
|
|
20241204,171400,5088862050,33200,33200,33200,33200,0
|
|
20241204,171300,5088862050,33200,33200,33200,33200,0
|
|
20241204,171200,5088862050,33200,33200,33200,33200,0
|
|
20241204,171100,5088862050,33200,33200,33200,33200,0
|
|
20241204,171000,5088862050,33200,33200,33200,33200,0
|
|
20241204,170900,5088862050,33200,33200,33200,33200,0
|
|
20241204,170800,5088862050,33200,33200,33200,33200,0
|
|
20241204,170700,5088862050,33200,33200,33200,33200,0
|
|
20241204,170600,5088862050,33200,33200,33200,33200,0
|
|
20241204,170500,5088862050,33200,33200,33200,33200,0
|
|
20241204,170400,5088862050,33200,33200,33200,33200,0
|
|
20241204,170300,5088862050,33200,33200,33200,33200,0
|
|
20241204,170200,5088862050,33200,33200,33200,33200,0
|
|
20241204,170100,5088862050,33200,33200,33200,33200,4979
|
|
20241204,170000,5088862050,33200,33200,33200,33200,0
|
|
20241204,165900,5088862050,33200,33200,33200,33200,0
|
|
20241204,165800,5088862050,33200,33200,33200,33200,0
|
|
20241204,165700,5088862050,33200,33200,33200,33200,0
|
|
20241204,165600,5088862050,33200,33200,33200,33200,0
|
|
20241204,165500,5088862050,33200,33200,33200,33200,0
|
|
20241204,165400,5088862050,33200,33200,33200,33200,0
|
|
20241204,165300,5088862050,33200,33200,33200,33200,0
|
|
20241204,165200,5088862050,33200,33200,33200,33200,0
|
|
20241204,165100,5088862050,33200,33200,33200,33200,0
|
|
20241204,165000,5088862050,33200,33200,33200,33200,0
|
|
20241204,164900,5088862050,33200,33200,33200,33200,0
|
|
20241204,164800,5088862050,33200,33200,33200,33200,0
|
|
20241204,164700,5088862050,33200,33200,33200,33200,0
|
|
20241204,164600,5088862050,33200,33200,33200,33200,0
|
|
20241204,164500,5088862050,33200,33200,33200,33200,0
|
|
20241204,164400,5088862050,33200,33200,33200,33200,0
|
|
20241204,164300,5088862050,33200,33200,33200,33200,0
|
|
20241204,164200,5088862050,33200,33200,33200,33200,0
|
|
20241204,164100,5088862050,33200,33200,33200,33200,0
|
|
20241204,164000,5088862050,33200,33200,33200,33200,0
|
|
20241204,163900,5088862050,33200,33200,33200,33200,0
|
|
20241204,163800,5088862050,33200,33200,33200,33200,0
|
|
20241204,163700,5088862050,33200,33200,33200,33200,0
|
|
20241204,163600,5088862050,33200,33200,33200,33200,0
|
|
20241204,163500,5088862050,33200,33200,33200,33200,0
|
|
20241204,163400,5088862050,33200,33200,33200,33200,0
|
|
20241204,163300,5088862050,33200,33200,33200,33200,0
|
|
20241204,163200,5088862050,33200,33200,33200,33200,0
|
|
20241204,163100,5088862050,33200,33200,33200,33200,4979
|
|
20241204,163000,5088862050,33200,33200,33200,33200,0
|
|
20241204,162900,5088862050,33200,33200,33200,33200,0
|
|
20241204,162800,5088862050,33200,33200,33200,33200,0
|
|
20241204,162700,5088862050,33200,33200,33200,33200,0
|
|
20241204,162600,5088862050,33200,33200,33200,33200,0
|
|
20241204,162500,5088862050,33200,33200,33200,33200,0
|
|
20241204,162400,5088862050,33200,33200,33200,33200,0
|
|
20241204,162300,5088862050,33200,33200,33200,33200,0
|
|
20241204,162200,5088862050,33200,33200,33200,33200,0
|
|
20241204,162100,5088862050,33200,33200,33200,33200,0
|
|
20241204,162000,5088862050,33200,33200,33200,33200,0
|
|
20241204,161900,5088862050,33200,33200,33200,33200,0
|
|
20241204,161800,5088862050,33200,33200,33200,33200,0
|
|
20241204,161700,5088862050,33200,33200,33200,33200,0
|
|
20241204,161600,5088862050,33200,33200,33200,33200,0
|
|
20241204,161500,5088862050,33200,33200,33200,33200,0
|
|
20241204,161400,5088862050,33200,33200,33200,33200,0
|
|
20241204,161300,5088862050,33200,33200,33200,33200,0
|
|
20241204,161200,5088862050,33200,33200,33200,33200,0
|
|
20241204,161100,5088862050,33200,33200,33200,33200,0
|
|
20241204,161000,5088862050,33200,33200,33200,33200,0
|
|
20241204,160900,5088862050,33200,33200,33200,33200,0
|
|
20241204,160800,5088862050,33200,33200,33200,33200,0
|
|
20241204,160700,5088862050,33200,33200,33200,33200,0
|
|
20241204,160600,5088862050,33200,33200,33200,33200,0
|
|
20241204,160500,5088862050,33200,33200,33200,33200,0
|
|
20241204,160400,5088862050,33200,33200,33200,33200,0
|
|
20241204,160300,5088862050,33200,33200,33200,33200,0
|
|
20241204,160200,5088862050,33200,33200,33200,33200,0
|
|
20241204,160100,5088862050,33200,33200,33200,33200,4979
|
|
20241204,160000,5088862050,33200,33200,33200,33200,0
|
|
20241204,155900,5088862050,33200,33200,33200,33200,0
|
|
20241204,155800,5088862050,33200,33200,33200,33200,0
|
|
20241204,155700,5088862050,33200,33200,33200,33200,0
|
|
20241204,155600,5088862050,33200,33200,33200,33200,0
|
|
20241204,155500,5088862050,33200,33200,33200,33200,0
|
|
20241204,155400,5088862050,33200,33200,33200,33200,0
|
|
20241204,155300,5088862050,33200,33200,33200,33200,0
|
|
20241204,155200,5088862050,33200,33200,33200,33200,0
|
|
20241204,155100,5088862050,33200,33200,33200,33200,0
|
|
20241204,155000,5088862050,33200,33200,33200,33200,0
|
|
20241204,154900,5088862050,33200,33200,33200,33200,0
|
|
20241204,154800,5088862050,33200,33200,33200,33200,0
|
|
20241204,154700,5088862050,33200,33200,33200,33200,0
|
|
20241204,154600,5088862050,33200,33200,33200,33200,0
|
|
20241204,154500,5088862050,33200,33200,33200,33200,0
|
|
20241204,154400,5088862050,33200,33200,33200,33200,0
|
|
20241204,154300,5088862050,33200,33200,33200,33200,0
|
|
20241204,154200,5088862050,33200,33200,33200,33200,0
|
|
20241204,154100,5088862050,33200,33200,33200,33200,0
|
|
20241204,154000,5088862050,33200,33200,33200,33200,0
|
|
20241204,153900,5088862050,33200,33200,33200,33200,0
|
|
20241204,153800,5088862050,33200,33200,33200,33200,0
|
|
20241204,153700,5088862050,33200,33200,33200,33200,0
|
|
20241204,153600,5088862050,33200,33200,33200,33200,0
|
|
20241204,153500,5088862050,33200,33200,33200,33200,0
|
|
20241204,153400,5088862050,33200,33200,33200,33200,0
|
|
20241204,153300,5088862050,33200,33200,33200,33200,0
|
|
20241204,153200,5088862050,33200,33200,33200,33200,0
|
|
20241204,153100,5088862050,33200,33200,33200,33200,4979
|
|
20241204,153000,5088862050,33200,33200,33200,33200,4979
|
|
20241204,152900,4923559250,33500,33500,33500,33500,0
|
|
20241204,152800,4923559250,33500,33500,33500,33500,0
|
|
20241204,152700,4923559250,33500,33500,33500,33500,0
|
|
20241204,152600,4923559250,33500,33500,33500,33500,0
|
|
20241204,152500,4923559250,33500,33500,33500,33500,0
|
|
20241204,152400,4923559250,33500,33500,33500,33500,0
|
|
20241204,152300,4923559250,33500,33500,33500,33500,0
|
|
20241204,152200,4923559250,33500,33500,33500,33500,0
|
|
20241204,152100,4923559250,33500,33500,33500,33500,0
|
|
20241204,152000,4923559250,33500,33500,33500,33500,0
|
|
20241204,151900,4923559250,33500,33450,33550,33450,221
|
|
20241204,151800,4916161850,33500,33700,33700,33450,246
|
|
20241204,151700,4907918450,33700,33550,33800,33450,1476
|
|
20241204,151600,4858332250,33500,33800,33850,33500,2128
|
|
20241204,151500,4786738500,33800,33600,33800,33500,1313
|
|
20241204,151400,4742496000,33500,33450,33700,33400,1386
|
|
20241204,151300,4695915100,33450,33450,33650,33450,1730
|
|
20241204,151200,4637866050,33450,33450,33650,33450,1422
|
|
20241204,151100,4590132300,33550,33450,33650,33400,1160
|
|
20241204,151000,4551221450,33450,33400,33600,33400,1826
|
|
20241204,150900,4490065300,33550,33350,33550,33350,1415
|
|
20241204,150800,4442675850,33350,33350,33500,33350,1155
|
|
20241204,150700,4404056000,33350,33300,33500,33300,1478
|
|
20241204,150600,4354691650,33300,33350,33400,33300,1167
|
|
20241204,150500,4315749850,33350,33350,33450,33300,1283
|
|
20241204,150400,4272924250,33350,33400,33450,33300,1279
|
|
20241204,150300,4230225300,33400,33350,33400,33300,1245
|
|
20241204,150200,4188688650,33350,33300,33350,33250,1560
|
|
20241204,150100,4136692150,33300,33200,33350,33200,1787
|
|
20241204,150000,4077183650,33200,33200,33250,33150,1405
|
|
20241204,145900,4030528150,33200,33150,33200,33100,1370
|
|
20241204,145800,3985100200,33100,33100,33150,33050,1087
|
|
20241204,145700,3949086650,33100,33150,33150,33050,546
|
|
20241204,145600,3931012000,33100,33150,33150,33100,114
|
|
20241204,145500,3927236100,33150,33100,33150,33100,149
|
|
20241204,145400,3922298750,33100,33100,33150,33100,148
|
|
20241204,145300,3917398200,33100,33050,33100,33050,151
|
|
20241204,145200,3912400750,33050,33100,33150,33050,503
|
|
20241204,145100,3895748750,33100,33050,33150,33000,581
|
|
20241204,145000,3876532700,33050,33000,33050,32950,348
|
|
20241204,144900,3865058150,33000,33000,33050,32950,603
|
|
20241204,144800,3845157800,33050,33050,33050,33000,115
|
|
20241204,144700,3841359000,33050,33000,33100,33000,545
|
|
20241204,144600,3823338900,33050,33050,33050,33000,91
|
|
20241204,144500,3820333300,33050,33000,33100,33000,395
|
|
20241204,144400,3807268800,33000,33050,33100,33000,1244
|
|
20241204,144300,3766161350,33050,33050,33100,33000,206
|
|
20241204,144200,3759353500,33000,32950,33000,32900,750
|
|
20241204,144100,3734612400,32950,32950,32950,32900,185
|
|
20241204,144000,3728520150,32950,32950,32950,32900,127
|
|
20241204,143900,3724337350,32900,32950,32950,32900,123
|
|
20241204,143800,3720285400,32900,32950,33000,32900,403
|
|
20241204,143700,3707005450,32950,32950,32950,32900,512
|
|
20241204,143600,3690137150,32950,32950,32950,32900,152
|
|
20241204,143500,3685129250,32950,32900,32950,32850,411
|
|
20241204,143400,3671606050,32900,32850,32900,32850,119
|
|
20241204,143300,3667691650,32900,32850,32900,32850,73
|
|
20241204,143200,3665292000,32900,32900,32900,32850,59
|
|
20241204,143100,3663351150,32900,32900,32900,32850,108
|
|
20241204,143000,3659800100,32900,32850,32900,32850,174
|
|
20241204,142900,3654076150,32900,32900,32900,32850,555
|
|
20241204,142800,3635822250,32900,32900,32900,32850,61
|
|
20241204,142700,3633816850,32850,32850,32900,32800,411
|
|
20241204,142600,3620316650,32800,32800,32850,32750,129
|
|
20241204,142500,3616085200,32800,32800,32800,32750,112
|
|
20241204,142400,3612414600,32800,32750,32800,32700,305
|
|
20241204,142300,3602428050,32750,32750,32750,32700,106
|
|
20241204,142200,3598959850,32750,32800,32800,32700,136
|
|
20241204,142100,3594508450,32700,32850,32850,32650,171
|
|
20241204,142000,3588918500,32850,32650,32850,32600,775
|
|
20241204,141900,3563588850,32650,32650,32650,32600,80
|
|
20241204,141800,3560980550,32650,32550,32650,32550,73
|
|
20241204,141700,3558600600,32550,32600,32600,32500,1146
|
|
20241204,141600,3521295050,32600,32600,32600,32550,79
|
|
20241204,141500,3518721550,32600,32550,32600,32550,103
|
|
20241204,141400,3515368600,32550,32550,32600,32550,44
|
|
20241204,141300,3513936350,32550,32600,32600,32550,661
|
|
20241204,141200,3492419150,32550,32600,32600,32550,373
|
|
20241204,141100,3480261400,32550,32550,32600,32550,137
|
|
20241204,141000,3475801400,32550,32550,32600,32550,175
|
|
20241204,140900,3470102000,32550,32550,32600,32550,113
|
|
20241204,140800,3466422300,32550,32550,32600,32550,59
|
|
20241204,140700,3464501650,32550,32600,32600,32550,111
|
|
20241204,140600,3460886650,32600,32550,32600,32550,103
|
|
20241204,140500,3457531400,32550,32550,32600,32550,95
|
|
20241204,140400,3454438250,32550,32600,32600,32550,201
|
|
20241204,140300,3447894450,32600,32600,32650,32600,1117
|
|
20241204,140200,3411480000,32600,32600,32650,32600,128
|
|
20241204,140100,3407305850,32600,32650,32650,32600,40
|
|
20241204,140000,3406001650,32600,32650,32650,32600,187
|
|
20241204,135900,3399898350,32800,32700,32850,32550,6922
|
|
20241204,135800,3174006350,32650,32650,32700,32650,68
|
|
20241204,135700,3171785750,32650,32650,32700,32650,46
|
|
20241204,135600,3170283550,32650,32650,32700,32650,101
|
|
20241204,135500,3166985600,32650,32650,32700,32650,67
|
|
20241204,135400,3164796100,32650,32650,32700,32650,116
|
|
20241204,135300,3161007900,32700,32650,32700,32650,74
|
|
20241204,135200,3158591200,32650,32700,32700,32650,145
|
|
20241204,135100,3153855600,32700,32650,32700,32650,51
|
|
20241204,135000,3152190350,32700,32650,32700,32650,93
|
|
20241204,134900,3149153800,32650,32600,32700,32600,52
|
|
20241204,134800,3147456150,32650,32650,32700,32650,284
|
|
20241204,134700,3138182250,32650,32650,32700,32650,51
|
|
20241204,134600,3136516750,32650,32650,32700,32650,488
|
|
20241204,134500,3120583450,32650,32700,32700,32650,208
|
|
20241204,134400,3113783000,32750,32700,32750,32700,102
|
|
20241204,134300,3110446350,32750,32700,32750,32700,131
|
|
20241204,134200,3106157900,32700,32700,32750,32700,81
|
|
20241204,134100,3103508850,32750,32750,32800,32700,304
|
|
20241204,134000,3093548450,32700,32700,32750,32700,144
|
|
20241204,133900,3088836050,32700,32700,32750,32700,43
|
|
20241204,133800,3087429800,32700,32750,32750,32700,87
|
|
20241204,133700,3084584100,32750,32700,32750,32650,158
|
|
20241204,133600,3079417700,32700,32700,32700,32650,79
|
|
20241204,133500,3076837800,32700,32800,32800,32650,78
|
|
20241204,133400,3074286300,32700,32650,32800,32650,669
|
|
20241204,133300,3052406350,32650,32650,32700,32650,116
|
|
20241204,133200,3048618900,32650,32700,32700,32650,56
|
|
20241204,133100,3046790100,32650,32700,32700,32650,225
|
|
20241204,133000,3039443800,32700,32650,32700,32650,85
|
|
20241204,132900,3036667350,32650,32650,32700,32650,103
|
|
20241204,132800,3033303550,32650,32650,32700,32650,69
|
|
20241204,132700,3031050100,32650,32650,32700,32650,1616
|
|
20241204,132600,2978284000,32700,32650,32700,32650,184
|
|
20241204,132500,2972276100,32650,32700,32750,32650,2095
|
|
20241204,132400,2903764450,32700,32800,32800,32700,488
|
|
20241204,132300,2887783200,32750,32750,32800,32750,711
|
|
20241204,132200,2864491900,32750,32800,32800,32750,40
|
|
20241204,132100,2863181750,32800,32800,32800,32750,136
|
|
20241204,132000,2858725100,32800,32900,32900,32750,97
|
|
20241204,131900,2855541750,32900,32800,32900,32800,139
|
|
20241204,131800,2850981800,32800,32800,32850,32750,83
|
|
20241204,131700,2848259150,32750,32800,32800,32750,43
|
|
20241204,131600,2846849150,32800,32800,32850,32800,99
|
|
20241204,131500,2843599450,32800,32850,32850,32800,72
|
|
20241204,131400,2841237250,32800,32800,32850,32800,76
|
|
20241204,131300,2838744100,32800,32850,32850,32800,39
|
|
20241204,131200,2837463150,32800,32800,32850,32800,251
|
|
20241204,131100,2829227900,32900,32800,32900,32800,30
|
|
20241204,131000,2828243800,32800,32900,32900,32800,88
|
|
20241204,130900,2825355850,32850,32900,32900,32850,49
|
|
20241204,130800,2823745000,32850,32900,32900,32850,133
|
|
20241204,130700,2819375900,32850,32850,32900,32850,68
|
|
20241204,130600,2817142000,32850,32850,32900,32850,30
|
|
20241204,130500,2816156450,32850,32850,32900,32800,102
|
|
20241204,130400,2812805900,32850,32850,32850,32850,75
|
|
20241204,130300,2810342150,32900,32850,32900,32850,60
|
|
20241204,130200,2808371050,32850,32850,32900,32850,137
|
|
20241204,130100,2803869100,32850,32850,32900,32850,43
|
|
20241204,130000,2802456500,32800,32800,32900,32800,91
|
|
20241204,125900,2799469600,32800,32900,32900,32800,38
|
|
20241204,125800,2798222200,32850,32850,32850,32800,70
|
|
20241204,125700,2795923750,32850,32850,32900,32800,374
|
|
20241204,125600,2783639400,32900,32850,32900,32850,44
|
|
20241204,125500,2782193550,32850,32850,32900,32850,48
|
|
20241204,125400,2780615550,32900,32850,32900,32850,39
|
|
20241204,125300,2779334250,32900,32850,32900,32850,54
|
|
20241204,125200,2777559600,32900,32900,32900,32850,49
|
|
20241204,125100,2775949300,32900,32850,32900,32850,79
|
|
20241204,125000,2773351250,32900,32850,32900,32850,31
|
|
20241204,124900,2772332800,32850,32900,32900,32850,29
|
|
20241204,124800,2771380000,32900,32850,32900,32800,215
|
|
20241204,124700,2764316800,32850,32800,32850,32800,93
|
|
20241204,124600,2761263100,32850,32850,32850,32800,38
|
|
20241204,124500,2760016300,32800,32800,32850,32800,27
|
|
20241204,124400,2759130650,32850,32800,32850,32800,142
|
|
20241204,124300,2754467700,32800,32850,32900,32800,94
|
|
20241204,124200,2751380350,32850,32850,32900,32800,902
|
|
20241204,124100,2721746700,32850,32900,32900,32850,53
|
|
20241204,124000,2720004450,32850,32900,32950,32850,129
|
|
20241204,123900,2715760800,32900,32950,32950,32900,27
|
|
20241204,123800,2714872400,32950,32950,32950,32900,39
|
|
20241204,123700,2713588950,32950,32850,32950,32850,55
|
|
20241204,123600,2711779500,32900,32850,32900,32850,38
|
|
20241204,123500,2710531100,32850,32900,32900,32850,47
|
|
20241204,123400,2708987100,32850,32850,32900,32850,34
|
|
20241204,123300,2707870050,32850,32900,32950,32850,76
|
|
20241204,123200,2705369950,32950,32950,32950,32900,30
|
|
20241204,123100,2704382750,32900,32900,32900,32850,58
|
|
20241204,123000,2702476000,32950,32900,32950,32850,64
|
|
20241204,122900,2700372150,32850,32850,32900,32850,33
|
|
20241204,122800,2699288000,32900,32850,32900,32850,8
|
|
20241204,122700,2699025050,32850,32950,32950,32850,23
|
|
20241204,122600,2698269400,32800,32900,32900,32800,175
|
|
20241204,122500,2692520000,32850,32850,32900,32850,34
|
|
20241204,122400,2691403050,32850,32950,32950,32850,183
|
|
20241204,122300,2685379000,32950,32950,32950,32900,61
|
|
20241204,122200,2683370700,32900,32900,32950,32900,73
|
|
20241204,122100,2680968200,32900,32950,32950,32900,43
|
|
20241204,122000,2679553450,32850,32950,32950,32850,231
|
|
20241204,121900,2671954900,32900,32800,32950,32800,51
|
|
20241204,121800,2670278400,32800,32850,32900,32800,36
|
|
20241204,121700,2669096200,32800,32850,32950,32800,44
|
|
20241204,121600,2667651800,32900,32850,32900,32850,112
|
|
20241204,121500,2663970700,32900,32850,32900,32850,44
|
|
20241204,121400,2662524700,32850,32850,32850,32800,27
|
|
20241204,121300,2661637850,32900,32850,32900,32800,120
|
|
20241204,121200,2657698900,32850,32900,32900,32850,75
|
|
20241204,121100,2655232850,32900,32800,32900,32800,91
|
|
20241204,121000,2652242550,32800,32850,32900,32800,174
|
|
20241204,120900,2646532550,32850,32900,32900,32850,25
|
|
20241204,120800,2645711200,32900,32850,32900,32800,77
|
|
20241204,120700,2643184800,32800,32900,32900,32800,48
|
|
20241204,120600,2641607950,32800,32900,32900,32800,43
|
|
20241204,120500,2640195300,32800,32800,32900,32800,23
|
|
20241204,120400,2639440800,32850,32950,32950,32850,23
|
|
20241204,120300,2638685050,32900,32850,32950,32800,97
|
|
20241204,120200,2635494250,32900,32900,32900,32850,18
|
|
20241204,120100,2634902100,32900,32950,32950,32800,41
|
|
20241204,120000,2633556000,32800,32900,33000,32800,219
|
|
20241204,115900,2626348500,33000,32800,33000,32800,237
|
|
20241204,115800,2618550450,32850,32850,32850,32800,28
|
|
20241204,115700,2617630700,32800,32750,32800,32750,217
|
|
20241204,115600,2610521050,32750,32650,32750,32650,183
|
|
20241204,115500,2604536450,32650,32600,32700,32600,120
|
|
20241204,115400,2600618450,32650,32550,32650,32550,35
|
|
20241204,115300,2599477600,32550,32600,32650,32550,83
|
|
20241204,115200,2596774950,32550,32650,32650,32550,28
|
|
20241204,115100,2595863000,32650,32650,32650,32600,46
|
|
20241204,115000,2594362150,32550,32650,32650,32550,147
|
|
20241204,114900,2589564350,32650,32600,32650,32550,200
|
|
20241204,114800,2583036850,32600,32700,32750,32600,510
|
|
20241204,114700,2566364850,32600,32600,32600,32550,50
|
|
20241204,114600,2564736700,32600,32700,32700,32550,83
|
|
20241204,114500,2562034150,32600,32550,32650,32550,259
|
|
20241204,114400,2553588300,32550,32550,32600,32500,907
|
|
20241204,114300,2524064250,32550,32600,32700,32550,306
|
|
20241204,114200,2514094300,32600,32650,32700,32600,1415
|
|
20241204,114100,2467914450,32650,32700,32700,32650,66
|
|
20241204,114000,2465757850,32650,32700,32700,32650,199
|
|
20241204,113900,2459255800,32700,32700,32700,32650,63
|
|
20241204,113800,2457197050,32650,32650,32700,32650,38
|
|
20241204,113700,2455955950,32700,32700,32700,32650,77
|
|
20241204,113600,2453439450,32650,32700,32700,32650,462
|
|
20241204,113500,2438334100,32750,32700,32750,32700,56
|
|
20241204,113400,2436501500,32700,32750,32750,32700,333
|
|
20241204,113300,2425612300,32700,32700,32750,32700,276
|
|
20241204,113200,2416585100,32850,32700,32900,32700,103
|
|
20241204,113100,2413208950,32700,32750,32750,32700,213
|
|
20241204,113000,2406234750,32750,32750,32750,32700,64
|
|
20241204,112900,2404140500,32700,32700,32700,32700,42
|
|
20241204,112800,2402767100,32750,32700,32750,32700,130
|
|
20241204,112700,2398515900,32700,32800,32950,32700,3161
|
|
20241204,112600,2294949500,32800,32800,32900,32800,190
|
|
20241204,112500,2288712050,32800,32850,32850,32800,50
|
|
20241204,112400,2287071100,32850,32800,32850,32800,87
|
|
20241204,112300,2284214450,32850,32800,32850,32800,124
|
|
20241204,112200,2280145200,32800,32850,32850,32800,603
|
|
20241204,112100,2260344750,33000,32850,33000,32850,143
|
|
20241204,112000,2255639100,32850,32850,32900,32850,70
|
|
20241204,111900,2253338050,32900,32850,32900,32800,64
|
|
20241204,111800,2251236550,32800,32850,32850,32800,81
|
|
20241204,111700,2248577350,32850,32800,32850,32800,35
|
|
20241204,111600,2247429200,32800,32850,32850,32800,72
|
|
20241204,111500,2245066350,32900,32850,32900,32800,26
|
|
20241204,111400,2244212450,32900,32850,32900,32850,55
|
|
20241204,111300,2242405650,32900,32850,32900,32800,298
|
|
20241204,111200,2232616800,32850,32900,32900,32850,64
|
|
20241204,111100,2230512800,32850,32850,32850,32850,27
|
|
20241204,111000,2229625850,32900,32850,32900,32850,44
|
|
20241204,110900,2228180250,32850,32850,32900,32850,28
|
|
20241204,110800,2227260250,32900,32850,32900,32850,53
|
|
20241204,110700,2225517800,32850,32900,32900,32850,221
|
|
20241204,110600,2218257900,32850,32900,32900,32850,76
|
|
20241204,110500,2215759050,32900,32850,32900,32850,97
|
|
20241204,110400,2212570950,32850,32950,32950,32850,512
|
|
20241204,110300,2195727450,32900,32950,32950,32900,59
|
|
20241204,110200,2193785350,33000,32900,33000,32900,34
|
|
20241204,110100,2192666050,32950,32950,32950,32900,126
|
|
20241204,110000,2188516550,32900,32900,32900,32850,45
|
|
20241204,105900,2187037050,32900,32900,32900,32850,416
|
|
20241204,105800,2173352850,32950,32950,32950,32900,352
|
|
20241204,105700,2161760100,32900,32900,32900,32850,41
|
|
20241204,105600,2160411900,32850,32850,32900,32850,28
|
|
20241204,105500,2159492050,32850,32900,32900,32850,107
|
|
20241204,105400,2155973300,32950,32850,32950,32850,42
|
|
20241204,105300,2154591050,32850,32850,32900,32850,16
|
|
20241204,105200,2154064950,32900,32850,32900,32850,137
|
|
20241204,105100,2149563850,32900,32900,32900,32900,43
|
|
20241204,105000,2148149150,32900,32850,32950,32850,66
|
|
20241204,104900,2145977750,32850,32900,32950,32850,89
|
|
20241204,104800,2143050050,32900,32950,32950,32900,26
|
|
20241204,104700,2142194150,32900,32850,33000,32850,51
|
|
20241204,104600,2140514950,32900,32900,32950,32900,92
|
|
20241204,104500,2137487850,32950,32900,32950,32900,6
|
|
20241204,104400,2137290350,32900,32950,33000,32900,185
|
|
20241204,104300,2131192100,32950,32950,33000,32950,146
|
|
20241204,104200,2126375550,33000,32950,33000,32950,103
|
|
20241204,104100,2122981600,32950,32850,32950,32850,407
|
|
20241204,104000,2109587300,32900,32950,32950,32900,584
|
|
20241204,103900,2090373500,32900,33000,33000,32900,107
|
|
20241204,103800,2086847550,32950,32950,32950,32950,9
|
|
20241204,103700,2086551000,33000,33050,33050,33000,189
|
|
20241204,103600,2080312700,33050,32950,33050,32950,13
|
|
20241204,103500,2079884050,33000,32950,33000,32950,36
|
|
20241204,103400,2078696550,32950,32950,32950,32950,4
|
|
20241204,103300,2078564750,32950,33000,33000,32950,68
|
|
20241204,103200,2076322750,33000,32950,33000,32950,36
|
|
20241204,103100,2075136500,33000,33000,33050,33000,1238
|
|
20241204,103000,2034280500,33050,33050,33050,33000,70
|
|
20241204,102900,2031968450,33100,33050,33100,33050,178
|
|
20241204,102800,2026085100,33000,33100,33100,33000,87
|
|
20241204,102700,2023213600,33050,33050,33050,33000,57
|
|
20241204,102600,2021330050,33000,33000,33050,33000,56
|
|
20241204,102500,2019479700,33050,33000,33050,33000,236
|
|
20241204,102400,2011691650,33000,32950,33000,32950,206
|
|
20241204,102300,2004896400,32950,32900,32950,32900,11
|
|
20241204,102200,2004534250,32950,32950,32950,32900,78
|
|
20241204,102100,2001966700,32900,32900,32900,32900,51
|
|
20241204,102000,2000288800,32900,32800,32900,32800,44
|
|
20241204,101900,1998842200,32900,32900,32900,32850,91
|
|
20241204,101800,1995850850,32850,32800,32850,32800,92
|
|
20241204,101700,1992831450,32800,32750,32850,32750,250
|
|
20241204,101600,1984631150,32750,32800,32800,32750,150
|
|
20241204,101500,1979711600,32800,32850,32950,32750,2507
|
|
20241204,101400,1897420400,32900,32800,32900,32800,323
|
|
20241204,101300,1886818500,32850,32900,32900,32800,600
|
|
20241204,101200,1867108250,32850,32900,32950,32850,1019
|
|
20241204,101100,1833583900,32900,32850,32900,32850,57
|
|
20241204,101000,1831708650,32850,32950,32950,32850,469
|
|
20241204,100900,1816281850,32950,33000,33000,32950,30
|
|
20241204,100800,1815292100,33000,32900,33000,32900,58
|
|
20241204,100700,1813379200,33000,32900,33000,32850,939
|
|
20241204,100600,1782488150,32900,32900,32950,32900,86
|
|
20241204,100500,1779657500,32950,32850,32950,32850,263
|
|
20241204,100400,1771005450,32850,32900,32950,32850,655
|
|
20241204,100300,1749451000,32900,32850,32950,32850,341
|
|
20241204,100200,1738244650,32950,32850,32950,32800,309
|
|
20241204,100100,1728104500,32900,32800,32900,32750,145
|
|
20241204,100000,1723349550,32750,32700,32800,32700,125
|
|
20241204,095900,1719259550,32700,32800,32850,32700,2021
|
|
20241204,095800,1653148700,32800,32900,32900,32800,335
|
|
20241204,095700,1642143550,32850,32950,32950,32850,130
|
|
20241204,095600,1637865050,32900,32950,33000,32900,128
|
|
20241204,095500,1633648450,32950,33050,33050,32950,236
|
|
20241204,095400,1625864000,33000,33000,33000,32950,155
|
|
20241204,095300,1620749600,33000,33050,33150,33000,53
|
|
20241204,095200,1618998300,33050,33100,33100,33000,108
|
|
20241204,095100,1615430700,33050,32950,33050,32950,148
|
|
20241204,095000,1610545800,33000,32950,33000,32950,151
|
|
20241204,094900,1605568750,33000,33000,33050,32950,212
|
|
20241204,094800,1598575000,32900,32900,32900,32900,53
|
|
20241204,094700,1596831300,32900,32900,33100,32850,732
|
|
20241204,094600,1572751300,32950,33000,33000,32800,216
|
|
20241204,094500,1565651750,32800,32700,32950,32700,1249
|
|
20241204,094400,1524643050,32750,32700,32800,32700,459
|
|
20241204,094300,1509610700,32700,32700,32750,32650,547
|
|
20241204,094200,1491745150,32750,32750,32900,32700,1035
|
|
20241204,094100,1457875400,32850,32800,32850,32750,1436
|
|
20241204,094000,1410796700,32800,32850,32850,32800,1000
|
|
20241204,093900,1377976350,32850,33000,33000,32850,397
|
|
20241204,093800,1364907750,33000,33000,33000,32950,806
|
|
20241204,093700,1338312500,33000,33100,33100,33000,1334
|
|
20241204,093600,1294228500,33100,33150,33250,33100,1536
|
|
20241204,093500,1243325150,33200,33200,33250,33150,1818
|
|
20241204,093400,1182965950,33200,33400,33400,33200,209
|
|
20241204,093300,1176016350,33300,33400,33400,33250,140
|
|
20241204,093200,1171351100,33400,33250,33400,33250,29
|
|
20241204,093100,1170385050,33250,33300,33400,33250,381
|
|
20241204,093000,1157705700,33300,33300,33300,33300,146
|
|
20241204,092900,1152843900,33300,33350,33350,33300,1197
|
|
20241204,092800,1112971550,33350,33450,33450,33300,4602
|
|
20241204,092700,959362600,33450,33450,33450,33400,16
|
|
20241204,092600,958827800,33450,33450,33450,33450,112
|
|
20241204,092500,955081400,33450,33450,33550,33400,789
|
|
20241204,092400,928688150,33400,33450,33550,33400,916
|
|
20241204,092300,898018800,33500,33550,33600,33500,1399
|
|
20241204,092200,851120950,33600,33550,33600,33500,1055
|
|
20241204,092100,815727100,33550,33600,33600,33550,216
|
|
20241204,092000,808480250,33600,33600,33700,33500,2385
|
|
20241204,091900,728384750,33600,33600,33700,33550,315
|
|
20241204,091800,717800650,33500,33600,33600,33500,621
|
|
20241204,091700,696981550,33600,33600,33700,33550,1424
|
|
20241204,091600,649135250,33650,33700,33750,33600,4879
|
|
20241204,091500,485124050,33600,33700,33750,33600,501
|
|
20241204,091400,468261150,33700,33800,33800,33700,228
|
|
20241204,091300,460558600,33900,33750,33900,33750,33
|
|
20241204,091200,459441450,33900,33650,33900,33650,2159
|
|
20241204,091100,386471150,33650,33600,33750,33600,214
|
|
20241204,091000,379264000,33700,33700,33700,33550,168
|
|
20241204,090900,373604100,33550,33550,33550,33500,184
|
|
20241204,090800,367439250,33500,33550,33600,33500,898
|
|
20241204,090700,337301900,33550,33550,33600,33550,256
|
|
20241204,090600,328711600,33550,33400,33550,33400,176
|
|
20241204,090500,322819000,33400,33350,33450,33350,249
|
|
20241204,090400,314498950,33500,33500,33550,33300,271
|
|
20241204,090300,305439650,33500,33450,33650,33450,265
|
|
20241204,090200,296563500,33450,33200,33450,33200,638
|
|
20241204,090100,275229400,33200,33400,33500,33200,648
|
|
20241204,090000,253644550,33500,33800,33800,33000,7564
|