753 lines
39 KiB
CSV
753 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,213000,2892601450,32750,32750,32750,32750,5388
|
|
20241205,212900,2892601450,32750,32750,32750,32750,0
|
|
20241205,212800,2892601450,32750,32750,32750,32750,0
|
|
20241205,212700,2892601450,32750,32750,32750,32750,0
|
|
20241205,212600,2892601450,32750,32750,32750,32750,0
|
|
20241205,212500,2892601450,32750,32750,32750,32750,0
|
|
20241205,212400,2892601450,32750,32750,32750,32750,0
|
|
20241205,212300,2892601450,32750,32750,32750,32750,0
|
|
20241205,212200,2892601450,32750,32750,32750,32750,0
|
|
20241205,212100,2892601450,32750,32750,32750,32750,0
|
|
20241205,212000,2892601450,32750,32750,32750,32750,0
|
|
20241205,211900,2892601450,32750,32750,32750,32750,0
|
|
20241205,211800,2892601450,32750,32750,32750,32750,0
|
|
20241205,211700,2892601450,32750,32750,32750,32750,0
|
|
20241205,211600,2892601450,32750,32750,32750,32750,0
|
|
20241205,211500,2892601450,32750,32750,32750,32750,0
|
|
20241205,211400,2892601450,32750,32750,32750,32750,0
|
|
20241205,211300,2892601450,32750,32750,32750,32750,0
|
|
20241205,211200,2892601450,32750,32750,32750,32750,0
|
|
20241205,211100,2892601450,32750,32750,32750,32750,0
|
|
20241205,211000,2892601450,32750,32750,32750,32750,0
|
|
20241205,210900,2892601450,32750,32750,32750,32750,0
|
|
20241205,210800,2892601450,32750,32750,32750,32750,0
|
|
20241205,210700,2892601450,32750,32750,32750,32750,0
|
|
20241205,210600,2892601450,32750,32750,32750,32750,0
|
|
20241205,210500,2892601450,32750,32750,32750,32750,0
|
|
20241205,210400,2892601450,32750,32750,32750,32750,0
|
|
20241205,210300,2892601450,32750,32750,32750,32750,0
|
|
20241205,210200,2892601450,32750,32750,32750,32750,0
|
|
20241205,210100,2892601450,32750,32750,32750,32750,0
|
|
20241205,210000,2892601450,32750,32750,32750,32750,5388
|
|
20241205,205900,2892601450,32750,32750,32750,32750,0
|
|
20241205,205800,2892601450,32750,32750,32750,32750,0
|
|
20241205,205700,2892601450,32750,32750,32750,32750,0
|
|
20241205,205600,2892601450,32750,32750,32750,32750,0
|
|
20241205,205500,2892601450,32750,32750,32750,32750,0
|
|
20241205,205400,2892601450,32750,32750,32750,32750,0
|
|
20241205,205300,2892601450,32750,32750,32750,32750,0
|
|
20241205,205200,2892601450,32750,32750,32750,32750,0
|
|
20241205,205100,2892601450,32750,32750,32750,32750,0
|
|
20241205,205000,2892601450,32750,32750,32750,32750,0
|
|
20241205,204900,2892601450,32750,32750,32750,32750,0
|
|
20241205,204800,2892601450,32750,32750,32750,32750,0
|
|
20241205,204700,2892601450,32750,32750,32750,32750,0
|
|
20241205,204600,2892601450,32750,32750,32750,32750,0
|
|
20241205,204500,2892601450,32750,32750,32750,32750,0
|
|
20241205,204400,2892601450,32750,32750,32750,32750,0
|
|
20241205,204300,2892601450,32750,32750,32750,32750,0
|
|
20241205,204200,2892601450,32750,32750,32750,32750,0
|
|
20241205,204100,2892601450,32750,32750,32750,32750,0
|
|
20241205,204000,2892601450,32750,32750,32750,32750,0
|
|
20241205,203900,2892601450,32750,32750,32750,32750,0
|
|
20241205,203800,2892601450,32750,32750,32750,32750,0
|
|
20241205,203700,2892601450,32750,32750,32750,32750,0
|
|
20241205,203600,2892601450,32750,32750,32750,32750,0
|
|
20241205,203500,2892601450,32750,32750,32750,32750,0
|
|
20241205,203400,2892601450,32750,32750,32750,32750,0
|
|
20241205,203300,2892601450,32750,32750,32750,32750,0
|
|
20241205,203200,2892601450,32750,32750,32750,32750,0
|
|
20241205,203100,2892601450,32750,32750,32750,32750,0
|
|
20241205,203000,2892601450,32750,32750,32750,32750,5388
|
|
20241205,202900,2892601450,32750,32750,32750,32750,0
|
|
20241205,202800,2892601450,32750,32750,32750,32750,0
|
|
20241205,202700,2892601450,32750,32750,32750,32750,0
|
|
20241205,202600,2892601450,32750,32750,32750,32750,0
|
|
20241205,202500,2892601450,32750,32750,32750,32750,0
|
|
20241205,202400,2892601450,32750,32750,32750,32750,0
|
|
20241205,202300,2892601450,32750,32750,32750,32750,0
|
|
20241205,202200,2892601450,32750,32750,32750,32750,0
|
|
20241205,202100,2892601450,32750,32750,32750,32750,0
|
|
20241205,202000,2892601450,32750,32750,32750,32750,0
|
|
20241205,201900,2892601450,32750,32750,32750,32750,0
|
|
20241205,201800,2892601450,32750,32750,32750,32750,0
|
|
20241205,201700,2892601450,32750,32750,32750,32750,0
|
|
20241205,201600,2892601450,32750,32750,32750,32750,0
|
|
20241205,201500,2892601450,32750,32750,32750,32750,0
|
|
20241205,201400,2892601450,32750,32750,32750,32750,0
|
|
20241205,201300,2892601450,32750,32750,32750,32750,0
|
|
20241205,201200,2892601450,32750,32750,32750,32750,0
|
|
20241205,201100,2892601450,32750,32750,32750,32750,0
|
|
20241205,201000,2892601450,32750,32750,32750,32750,0
|
|
20241205,200900,2892601450,32750,32750,32750,32750,0
|
|
20241205,200800,2892601450,32750,32750,32750,32750,0
|
|
20241205,200700,2892601450,32750,32750,32750,32750,0
|
|
20241205,200600,2892601450,32750,32750,32750,32750,0
|
|
20241205,200500,2892601450,32750,32750,32750,32750,0
|
|
20241205,200400,2892601450,32750,32750,32750,32750,0
|
|
20241205,200300,2892601450,32750,32750,32750,32750,0
|
|
20241205,200200,2892601450,32750,32750,32750,32750,0
|
|
20241205,200100,2892601450,32750,32750,32750,32750,0
|
|
20241205,200000,2892601450,32750,32750,32750,32750,5388
|
|
20241205,195900,2892601450,32750,32750,32750,32750,0
|
|
20241205,195800,2892601450,32750,32750,32750,32750,0
|
|
20241205,195700,2892601450,32750,32750,32750,32750,0
|
|
20241205,195600,2892601450,32750,32750,32750,32750,0
|
|
20241205,195500,2892601450,32750,32750,32750,32750,0
|
|
20241205,195400,2892601450,32750,32750,32750,32750,0
|
|
20241205,195300,2892601450,32750,32750,32750,32750,0
|
|
20241205,195200,2892601450,32750,32750,32750,32750,0
|
|
20241205,195100,2892601450,32750,32750,32750,32750,0
|
|
20241205,195000,2892601450,32750,32750,32750,32750,0
|
|
20241205,194900,2892601450,32750,32750,32750,32750,0
|
|
20241205,194800,2892601450,32750,32750,32750,32750,0
|
|
20241205,194700,2892601450,32750,32750,32750,32750,0
|
|
20241205,194600,2892601450,32750,32750,32750,32750,0
|
|
20241205,194500,2892601450,32750,32750,32750,32750,0
|
|
20241205,194400,2892601450,32750,32750,32750,32750,0
|
|
20241205,194300,2892601450,32750,32750,32750,32750,0
|
|
20241205,194200,2892601450,32750,32750,32750,32750,0
|
|
20241205,194100,2892601450,32750,32750,32750,32750,0
|
|
20241205,194000,2892601450,32750,32750,32750,32750,0
|
|
20241205,193900,2892601450,32750,32750,32750,32750,0
|
|
20241205,193800,2892601450,32750,32750,32750,32750,0
|
|
20241205,193700,2892601450,32750,32750,32750,32750,0
|
|
20241205,193600,2892601450,32750,32750,32750,32750,0
|
|
20241205,193500,2892601450,32750,32750,32750,32750,0
|
|
20241205,193400,2892601450,32750,32750,32750,32750,0
|
|
20241205,193300,2892601450,32750,32750,32750,32750,0
|
|
20241205,193200,2892601450,32750,32750,32750,32750,0
|
|
20241205,193100,2892601450,32750,32750,32750,32750,0
|
|
20241205,193000,2892601450,32750,32750,32750,32750,5388
|
|
20241205,192900,2892601450,32750,32750,32750,32750,0
|
|
20241205,192800,2892601450,32750,32750,32750,32750,0
|
|
20241205,192700,2892601450,32750,32750,32750,32750,0
|
|
20241205,192600,2892601450,32750,32750,32750,32750,0
|
|
20241205,192500,2892601450,32750,32750,32750,32750,0
|
|
20241205,192400,2892601450,32750,32750,32750,32750,0
|
|
20241205,192300,2892601450,32750,32750,32750,32750,0
|
|
20241205,192200,2892601450,32750,32750,32750,32750,0
|
|
20241205,192100,2892601450,32750,32750,32750,32750,0
|
|
20241205,192000,2892601450,32750,32750,32750,32750,0
|
|
20241205,191900,2892601450,32750,32750,32750,32750,0
|
|
20241205,191800,2892601450,32750,32750,32750,32750,0
|
|
20241205,191700,2892601450,32750,32750,32750,32750,0
|
|
20241205,191600,2892601450,32750,32750,32750,32750,0
|
|
20241205,191500,2892601450,32750,32750,32750,32750,0
|
|
20241205,191400,2892601450,32750,32750,32750,32750,0
|
|
20241205,191300,2892601450,32750,32750,32750,32750,0
|
|
20241205,191200,2892601450,32750,32750,32750,32750,0
|
|
20241205,191100,2892601450,32750,32750,32750,32750,0
|
|
20241205,191000,2892601450,32750,32750,32750,32750,0
|
|
20241205,190900,2892601450,32750,32750,32750,32750,0
|
|
20241205,190800,2892601450,32750,32750,32750,32750,0
|
|
20241205,190700,2892601450,32750,32750,32750,32750,0
|
|
20241205,190600,2892601450,32750,32750,32750,32750,0
|
|
20241205,190500,2892601450,32750,32750,32750,32750,0
|
|
20241205,190400,2892601450,32750,32750,32750,32750,0
|
|
20241205,190300,2892601450,32750,32750,32750,32750,0
|
|
20241205,190200,2892601450,32750,32750,32750,32750,0
|
|
20241205,190100,2892601450,32750,32750,32750,32750,0
|
|
20241205,190000,2892601450,32750,32750,32750,32750,5388
|
|
20241205,185900,2892601450,32750,32750,32750,32750,0
|
|
20241205,185800,2892601450,32750,32750,32750,32750,0
|
|
20241205,185700,2892601450,32750,32750,32750,32750,0
|
|
20241205,185600,2892601450,32750,32750,32750,32750,0
|
|
20241205,185500,2892601450,32750,32750,32750,32750,0
|
|
20241205,185400,2892601450,32750,32750,32750,32750,0
|
|
20241205,185300,2892601450,32750,32750,32750,32750,0
|
|
20241205,185200,2892601450,32750,32750,32750,32750,0
|
|
20241205,185100,2892601450,32750,32750,32750,32750,0
|
|
20241205,185000,2892601450,32750,32750,32750,32750,0
|
|
20241205,184900,2892601450,32750,32750,32750,32750,0
|
|
20241205,184800,2892601450,32750,32750,32750,32750,0
|
|
20241205,184700,2892601450,32750,32750,32750,32750,0
|
|
20241205,184600,2892601450,32750,32750,32750,32750,0
|
|
20241205,184500,2892601450,32750,32750,32750,32750,0
|
|
20241205,184400,2892601450,32750,32750,32750,32750,0
|
|
20241205,184300,2892601450,32750,32750,32750,32750,0
|
|
20241205,184200,2892601450,32750,32750,32750,32750,0
|
|
20241205,184100,2892601450,32750,32750,32750,32750,0
|
|
20241205,184000,2892601450,32750,32750,32750,32750,0
|
|
20241205,183900,2892601450,32750,32750,32750,32750,0
|
|
20241205,183800,2892601450,32750,32750,32750,32750,0
|
|
20241205,183700,2892601450,32750,32750,32750,32750,0
|
|
20241205,183600,2892601450,32750,32750,32750,32750,0
|
|
20241205,183500,2892601450,32750,32750,32750,32750,0
|
|
20241205,183400,2892601450,32750,32750,32750,32750,0
|
|
20241205,183300,2892601450,32750,32750,32750,32750,0
|
|
20241205,183200,2892601450,32750,32750,32750,32750,0
|
|
20241205,183100,2892601450,32750,32750,32750,32750,0
|
|
20241205,183000,2892601450,32750,32750,32750,32750,5388
|
|
20241205,182900,2892601450,32750,32750,32750,32750,0
|
|
20241205,182800,2892601450,32750,32750,32750,32750,0
|
|
20241205,182700,2892601450,32750,32750,32750,32750,0
|
|
20241205,182600,2892601450,32750,32750,32750,32750,0
|
|
20241205,182500,2892601450,32750,32750,32750,32750,0
|
|
20241205,182400,2892601450,32750,32750,32750,32750,0
|
|
20241205,182300,2892601450,32750,32750,32750,32750,0
|
|
20241205,182200,2892601450,32750,32750,32750,32750,0
|
|
20241205,182100,2892601450,32750,32750,32750,32750,0
|
|
20241205,182000,2892601450,32750,32750,32750,32750,0
|
|
20241205,181900,2892601450,32750,32750,32750,32750,0
|
|
20241205,181800,2892601450,32750,32750,32750,32750,0
|
|
20241205,181700,2892601450,32750,32750,32750,32750,0
|
|
20241205,181600,2892601450,32750,32750,32750,32750,0
|
|
20241205,181500,2892601450,32750,32750,32750,32750,0
|
|
20241205,181400,2892601450,32750,32750,32750,32750,0
|
|
20241205,181300,2892601450,32750,32750,32750,32750,0
|
|
20241205,181200,2892601450,32750,32750,32750,32750,0
|
|
20241205,181100,2892601450,32750,32750,32750,32750,0
|
|
20241205,181000,2892601450,32750,32750,32750,32750,0
|
|
20241205,180900,2892601450,32750,32750,32750,32750,0
|
|
20241205,180800,2892601450,32750,32750,32750,32750,0
|
|
20241205,180700,2892601450,32750,32750,32750,32750,0
|
|
20241205,180600,2892601450,32750,32750,32750,32750,0
|
|
20241205,180500,2892601450,32750,32750,32750,32750,0
|
|
20241205,180400,2892601450,32750,32750,32750,32750,0
|
|
20241205,180300,2892601450,32750,32750,32750,32750,0
|
|
20241205,180200,2892601450,32750,32750,32750,32750,0
|
|
20241205,180100,2892601450,32750,32750,32750,32750,0
|
|
20241205,180000,2892601450,32750,32750,32750,32750,5388
|
|
20241205,175900,2892601450,32750,32750,32750,32750,0
|
|
20241205,175800,2892601450,32750,32750,32750,32750,0
|
|
20241205,175700,2892601450,32750,32750,32750,32750,0
|
|
20241205,175600,2892601450,32750,32750,32750,32750,0
|
|
20241205,175500,2892601450,32750,32750,32750,32750,0
|
|
20241205,175400,2892601450,32750,32750,32750,32750,0
|
|
20241205,175300,2892601450,32750,32750,32750,32750,0
|
|
20241205,175200,2892601450,32750,32750,32750,32750,0
|
|
20241205,175100,2892601450,32750,32750,32750,32750,0
|
|
20241205,175000,2892601450,32750,32750,32750,32750,0
|
|
20241205,174900,2892601450,32750,32750,32750,32750,0
|
|
20241205,174800,2892601450,32750,32750,32750,32750,0
|
|
20241205,174700,2892601450,32750,32750,32750,32750,0
|
|
20241205,174600,2892601450,32750,32750,32750,32750,0
|
|
20241205,174500,2892601450,32750,32750,32750,32750,0
|
|
20241205,174400,2892601450,32750,32750,32750,32750,0
|
|
20241205,174300,2892601450,32750,32750,32750,32750,0
|
|
20241205,174200,2892601450,32750,32750,32750,32750,0
|
|
20241205,174100,2892601450,32750,32750,32750,32750,0
|
|
20241205,174000,2892601450,32750,32750,32750,32750,0
|
|
20241205,173900,2892601450,32750,32750,32750,32750,0
|
|
20241205,173800,2892601450,32750,32750,32750,32750,0
|
|
20241205,173700,2892601450,32750,32750,32750,32750,0
|
|
20241205,173600,2892601450,32750,32750,32750,32750,0
|
|
20241205,173500,2892601450,32750,32750,32750,32750,0
|
|
20241205,173400,2892601450,32750,32750,32750,32750,0
|
|
20241205,173300,2892601450,32750,32750,32750,32750,0
|
|
20241205,173200,2892601450,32750,32750,32750,32750,0
|
|
20241205,173100,2892601450,32750,32750,32750,32750,0
|
|
20241205,173000,2892601450,32750,32750,32750,32750,5388
|
|
20241205,172900,2892601450,32750,32750,32750,32750,0
|
|
20241205,172800,2892601450,32750,32750,32750,32750,0
|
|
20241205,172700,2892601450,32750,32750,32750,32750,0
|
|
20241205,172600,2892601450,32750,32750,32750,32750,0
|
|
20241205,172500,2892601450,32750,32750,32750,32750,0
|
|
20241205,172400,2892601450,32750,32750,32750,32750,0
|
|
20241205,172300,2892601450,32750,32750,32750,32750,0
|
|
20241205,172200,2892601450,32750,32750,32750,32750,0
|
|
20241205,172100,2892601450,32750,32750,32750,32750,0
|
|
20241205,172000,2892601450,32750,32750,32750,32750,0
|
|
20241205,171900,2892601450,32750,32750,32750,32750,0
|
|
20241205,171800,2892601450,32750,32750,32750,32750,0
|
|
20241205,171700,2892601450,32750,32750,32750,32750,0
|
|
20241205,171600,2892601450,32750,32750,32750,32750,0
|
|
20241205,171500,2892601450,32750,32750,32750,32750,0
|
|
20241205,171400,2892601450,32750,32750,32750,32750,0
|
|
20241205,171300,2892601450,32750,32750,32750,32750,0
|
|
20241205,171200,2892601450,32750,32750,32750,32750,0
|
|
20241205,171100,2892601450,32750,32750,32750,32750,0
|
|
20241205,171000,2892601450,32750,32750,32750,32750,0
|
|
20241205,170900,2892601450,32750,32750,32750,32750,0
|
|
20241205,170800,2892601450,32750,32750,32750,32750,0
|
|
20241205,170700,2892601450,32750,32750,32750,32750,0
|
|
20241205,170600,2892601450,32750,32750,32750,32750,0
|
|
20241205,170500,2892601450,32750,32750,32750,32750,0
|
|
20241205,170400,2892601450,32750,32750,32750,32750,0
|
|
20241205,170300,2892601450,32750,32750,32750,32750,0
|
|
20241205,170200,2892601450,32750,32750,32750,32750,0
|
|
20241205,170100,2892601450,32750,32750,32750,32750,0
|
|
20241205,170000,2892601450,32750,32750,32750,32750,5388
|
|
20241205,165900,2892601450,32750,32750,32750,32750,0
|
|
20241205,165800,2892601450,32750,32750,32750,32750,0
|
|
20241205,165700,2892601450,32750,32750,32750,32750,0
|
|
20241205,165600,2892601450,32750,32750,32750,32750,0
|
|
20241205,165500,2892601450,32750,32750,32750,32750,0
|
|
20241205,165400,2892601450,32750,32750,32750,32750,0
|
|
20241205,165300,2892601450,32750,32750,32750,32750,0
|
|
20241205,165200,2892601450,32750,32750,32750,32750,0
|
|
20241205,165100,2892601450,32750,32750,32750,32750,0
|
|
20241205,165000,2892601450,32750,32750,32750,32750,0
|
|
20241205,164900,2892601450,32750,32750,32750,32750,0
|
|
20241205,164800,2892601450,32750,32750,32750,32750,0
|
|
20241205,164700,2892601450,32750,32750,32750,32750,0
|
|
20241205,164600,2892601450,32750,32750,32750,32750,0
|
|
20241205,164500,2892601450,32750,32750,32750,32750,0
|
|
20241205,164400,2892601450,32750,32750,32750,32750,0
|
|
20241205,164300,2892601450,32750,32750,32750,32750,0
|
|
20241205,164200,2892601450,32750,32750,32750,32750,0
|
|
20241205,164100,2892601450,32750,32750,32750,32750,0
|
|
20241205,164000,2892601450,32750,32750,32750,32750,0
|
|
20241205,163900,2892601450,32750,32750,32750,32750,0
|
|
20241205,163800,2892601450,32750,32750,32750,32750,0
|
|
20241205,163700,2892601450,32750,32750,32750,32750,0
|
|
20241205,163600,2892601450,32750,32750,32750,32750,0
|
|
20241205,163500,2892601450,32750,32750,32750,32750,0
|
|
20241205,163400,2892601450,32750,32750,32750,32750,0
|
|
20241205,163300,2892601450,32750,32750,32750,32750,0
|
|
20241205,163200,2892601450,32750,32750,32750,32750,0
|
|
20241205,163100,2892601450,32750,32750,32750,32750,0
|
|
20241205,163000,2892601450,32750,32750,32750,32750,5388
|
|
20241205,162900,2892601450,32750,32750,32750,32750,0
|
|
20241205,162800,2892601450,32750,32750,32750,32750,0
|
|
20241205,162700,2892601450,32750,32750,32750,32750,0
|
|
20241205,162600,2892601450,32750,32750,32750,32750,0
|
|
20241205,162500,2892601450,32750,32750,32750,32750,0
|
|
20241205,162400,2892601450,32750,32750,32750,32750,0
|
|
20241205,162300,2892601450,32750,32750,32750,32750,0
|
|
20241205,162200,2892601450,32750,32750,32750,32750,0
|
|
20241205,162100,2892601450,32750,32750,32750,32750,0
|
|
20241205,162000,2892601450,32750,32750,32750,32750,0
|
|
20241205,161900,2892601450,32750,32750,32750,32750,0
|
|
20241205,161800,2892601450,32750,32750,32750,32750,0
|
|
20241205,161700,2892601450,32750,32750,32750,32750,0
|
|
20241205,161600,2892601450,32750,32750,32750,32750,0
|
|
20241205,161500,2892601450,32750,32750,32750,32750,0
|
|
20241205,161400,2892601450,32750,32750,32750,32750,0
|
|
20241205,161300,2892601450,32750,32750,32750,32750,0
|
|
20241205,161200,2892601450,32750,32750,32750,32750,0
|
|
20241205,161100,2892601450,32750,32750,32750,32750,0
|
|
20241205,161000,2892601450,32750,32750,32750,32750,0
|
|
20241205,160900,2892601450,32750,32750,32750,32750,0
|
|
20241205,160800,2892601450,32750,32750,32750,32750,0
|
|
20241205,160700,2892601450,32750,32750,32750,32750,0
|
|
20241205,160600,2892601450,32750,32750,32750,32750,0
|
|
20241205,160500,2892601450,32750,32750,32750,32750,0
|
|
20241205,160400,2892601450,32750,32750,32750,32750,0
|
|
20241205,160300,2892601450,32750,32750,32750,32750,0
|
|
20241205,160200,2892601450,32750,32750,32750,32750,0
|
|
20241205,160100,2892601450,32750,32750,32750,32750,0
|
|
20241205,160000,2892601450,32750,32750,32750,32750,5388
|
|
20241205,155900,2892601450,32750,32750,32750,32750,0
|
|
20241205,155800,2892601450,32750,32750,32750,32750,0
|
|
20241205,155700,2892601450,32750,32750,32750,32750,0
|
|
20241205,155600,2892601450,32750,32750,32750,32750,0
|
|
20241205,155500,2892601450,32750,32750,32750,32750,0
|
|
20241205,155400,2892601450,32750,32750,32750,32750,0
|
|
20241205,155300,2892601450,32750,32750,32750,32750,0
|
|
20241205,155200,2892601450,32750,32750,32750,32750,0
|
|
20241205,155100,2892601450,32750,32750,32750,32750,0
|
|
20241205,155000,2892601450,32750,32750,32750,32750,0
|
|
20241205,154900,2892601450,32750,32750,32750,32750,0
|
|
20241205,154800,2892601450,32750,32750,32750,32750,0
|
|
20241205,154700,2892601450,32750,32750,32750,32750,0
|
|
20241205,154600,2892601450,32750,32750,32750,32750,0
|
|
20241205,154500,2892601450,32750,32750,32750,32750,0
|
|
20241205,154400,2892601450,32750,32750,32750,32750,0
|
|
20241205,154300,2892601450,32750,32750,32750,32750,0
|
|
20241205,154200,2892601450,32750,32750,32750,32750,0
|
|
20241205,154100,2892601450,32750,32750,32750,32750,0
|
|
20241205,154000,2892601450,32750,32750,32750,32750,0
|
|
20241205,153900,2892601450,32750,32750,32750,32750,0
|
|
20241205,153800,2892601450,32750,32750,32750,32750,0
|
|
20241205,153700,2892601450,32750,32750,32750,32750,0
|
|
20241205,153600,2892601450,32750,32750,32750,32750,0
|
|
20241205,153500,2892601450,32750,32750,32750,32750,0
|
|
20241205,153400,2892601450,32750,32750,32750,32750,0
|
|
20241205,153300,2892601450,32750,32750,32750,32750,0
|
|
20241205,153200,2892601450,32750,32750,32750,32750,0
|
|
20241205,153100,2892601450,32750,32750,32750,32750,0
|
|
20241205,153000,2892601450,32750,32750,32750,32750,10776
|
|
20241205,152900,2716144450,32700,32700,32700,32700,0
|
|
20241205,152800,2716144450,32700,32700,32700,32700,0
|
|
20241205,152700,2716144450,32700,32700,32700,32700,0
|
|
20241205,152600,2716144450,32700,32700,32700,32700,0
|
|
20241205,152500,2716144450,32700,32700,32700,32700,0
|
|
20241205,152400,2716144450,32700,32700,32700,32700,0
|
|
20241205,152300,2716144450,32700,32700,32700,32700,0
|
|
20241205,152200,2716144450,32700,32700,32700,32700,0
|
|
20241205,152100,2716144450,32700,32700,32700,32700,0
|
|
20241205,152000,2716144450,32700,32700,32700,32700,0
|
|
20241205,151900,2716144450,32700,32800,32800,32700,894
|
|
20241205,151800,2686854300,32750,32750,32800,32750,450
|
|
20241205,151700,2672095700,32800,32750,32800,32750,388
|
|
20241205,151600,2659372750,32750,32700,32800,32700,221
|
|
20241205,151500,2652129250,32750,32750,32850,32650,2356
|
|
20241205,151400,2575054300,32750,32800,32850,32750,227
|
|
20241205,151300,2567618450,32700,32700,32850,32700,463
|
|
20241205,151200,2552455850,32700,32800,32850,32700,283
|
|
20241205,151100,2543175300,32800,32800,32850,32800,163
|
|
20241205,151000,2537828850,32850,32750,32850,32750,268
|
|
20241205,150900,2529037150,32800,32800,32800,32750,234
|
|
20241205,150800,2521369550,32800,32750,32800,32750,595
|
|
20241205,150700,2501873950,32700,32700,32750,32700,258
|
|
20241205,150600,2493437250,32700,32700,32750,32600,213
|
|
20241205,150500,2486476050,32700,32700,32850,32700,182
|
|
20241205,150400,2480516700,32700,32800,32800,32700,194
|
|
20241205,150300,2474162000,32800,32700,32850,32700,219
|
|
20241205,150200,2466987950,32650,32750,32950,32550,3123
|
|
20241205,150100,2364557950,32750,32850,32850,32750,289
|
|
20241205,150000,2355088200,32850,32800,32850,32750,421
|
|
20241205,145900,2341278150,32800,32750,32800,32750,269
|
|
20241205,145800,2332463700,32750,32700,32800,32700,288
|
|
20241205,145700,2323036900,32750,32800,32850,32700,182
|
|
20241205,145600,2317070900,32800,32800,32850,32700,286
|
|
20241205,145500,2307701950,32800,32800,32900,32750,217
|
|
20241205,145400,2300578400,32750,32800,32800,32750,168
|
|
20241205,145300,2295075350,32800,32750,32900,32750,222
|
|
20241205,145200,2287789100,32750,32650,32900,32650,514
|
|
20241205,145100,2270913600,32650,32700,32900,32650,994
|
|
20241205,145000,2238382400,32700,32600,32700,32600,205
|
|
20241205,144900,2231688950,32650,32650,32700,32650,402
|
|
20241205,144800,2218561100,32650,32650,32700,32650,196
|
|
20241205,144700,2212157300,32650,32650,32700,32650,831
|
|
20241205,144600,2185023800,32700,32650,32700,32650,451
|
|
20241205,144500,2170295100,32700,32700,32750,32700,277
|
|
20241205,144400,2161234600,32700,32650,32750,32650,1035
|
|
20241205,144300,2127386350,32700,32800,32800,32700,2747
|
|
20241205,144200,2037495350,32800,32800,32800,32750,163
|
|
20241205,144100,2032152750,32750,32800,32850,32750,125
|
|
20241205,144000,2028050250,32800,32850,32850,32800,92
|
|
20241205,143900,2025031000,32850,32850,32850,32800,453
|
|
20241205,143800,2010171300,32800,32800,32850,32800,326
|
|
20241205,143700,1999475450,32800,32850,32850,32800,100
|
|
20241205,143600,1996192400,32850,32850,32850,32800,150
|
|
20241205,143500,1991268400,32850,32900,32900,32850,166
|
|
20241205,143400,1985808950,32900,33000,33000,32900,123
|
|
20241205,143300,1981758650,32900,32950,33050,32900,127
|
|
20241205,143200,1977571300,32950,33050,33050,32950,115
|
|
20241205,143100,1973778200,32900,33000,33000,32900,109
|
|
20241205,143000,1970183200,32900,32950,32950,32900,58
|
|
20241205,142900,1968272250,32950,32950,32950,32900,112
|
|
20241205,142800,1964584100,32900,33000,33000,32900,194
|
|
20241205,142700,1958197600,33000,33000,33050,32950,75
|
|
20241205,142600,1955721750,33000,32900,33000,32900,4741
|
|
20241205,142500,1799702900,32900,33000,33000,32850,1037
|
|
20241205,142400,1765569850,33000,32950,33000,32900,150
|
|
20241205,142300,1760626850,32900,32950,32950,32900,107
|
|
20241205,142200,1757101250,32950,32950,32950,32950,89
|
|
20241205,142100,1754168700,32900,32950,32950,32900,54
|
|
20241205,142000,1752389500,32950,32950,32950,32950,85
|
|
20241205,141900,1749588750,32900,33000,33000,32900,178
|
|
20241205,141800,1743723850,32950,32900,32950,32900,113
|
|
20241205,141700,1740001200,32900,32950,32950,32900,66
|
|
20241205,141600,1737826600,32900,32950,32950,32900,51
|
|
20241205,141500,1736146250,32950,32950,32950,32900,106
|
|
20241205,141400,1732655000,32950,32950,32950,32900,88
|
|
20241205,141300,1729755450,32900,33000,33000,32900,578
|
|
20241205,141200,1710737600,33000,32950,33000,32950,105
|
|
20241205,141100,1707275000,32950,32950,33000,32950,187
|
|
20241205,141000,1701107350,32950,32950,32950,32950,413
|
|
20241205,140900,1687499000,32900,32950,32950,32900,50
|
|
20241205,140800,1685851650,32950,32950,32950,32900,136
|
|
20241205,140700,1681374500,32950,32950,32950,32950,60
|
|
20241205,140600,1679397500,32950,32900,32950,32900,40
|
|
20241205,140500,1678080000,32950,32900,32950,32900,80
|
|
20241205,140400,1675445350,32900,32850,32900,32850,163
|
|
20241205,140300,1670082700,32900,32900,32900,32900,40
|
|
20241205,140200,1668766700,32900,32850,32900,32850,81
|
|
20241205,140100,1666105000,32850,32900,32900,32850,71
|
|
20241205,140000,1663769700,32900,32900,32900,32850,125
|
|
20241205,135900,1659657450,32900,32850,32900,32850,1053
|
|
20241205,135800,1625066000,32850,32800,32850,32750,733
|
|
20241205,135700,1601018100,32800,32800,32800,32750,64
|
|
20241205,135600,1598919000,32800,32800,32800,32750,220
|
|
20241205,135500,1591710000,32800,32750,32800,32750,12
|
|
20241205,135400,1591316950,32800,32800,32800,32750,192
|
|
20241205,135300,1585021000,32750,32800,32800,32750,8
|
|
20241205,135200,1584758650,32800,32800,32800,32750,25
|
|
20241205,135100,1583938700,32800,32800,32800,32800,9
|
|
20241205,135000,1583643500,32800,32800,32800,32800,10
|
|
20241205,134900,1583315500,32800,32750,32800,32750,209
|
|
20241205,134800,1576469950,32750,32750,32750,32700,291
|
|
20241205,134700,1566939750,32750,32750,32750,32750,14
|
|
20241205,134600,1566481250,32700,32700,32750,32700,107
|
|
20241205,134500,1562977850,32700,32750,32750,32700,45
|
|
20241205,134400,1561505850,32750,32700,32750,32700,64
|
|
20241205,134300,1559412700,32750,32700,32750,32700,40
|
|
20241205,134200,1558103200,32750,32700,32750,32700,148
|
|
20241205,134100,1553261600,32750,32750,32800,32750,255
|
|
20241205,134000,1544909750,32800,32800,32800,32750,66
|
|
20241205,133900,1542747250,32750,32750,32750,32750,15
|
|
20241205,133800,1542256000,32800,32750,32800,32750,353
|
|
20241205,133700,1530694250,32800,32750,32800,32750,63
|
|
20241205,133600,1528630400,32750,32750,32800,32750,47
|
|
20241205,133500,1527089950,32800,32750,32800,32750,86
|
|
20241205,133400,1524272500,32750,32750,32800,32750,68
|
|
20241205,133300,1522044600,32750,32750,32800,32750,65
|
|
20241205,133200,1519914950,32750,32800,32800,32750,36
|
|
20241205,133100,1518734900,32750,32750,32800,32750,204
|
|
20241205,133000,1512053500,32750,32750,32800,32750,37
|
|
20241205,132900,1510840850,32750,32750,32750,32750,31
|
|
20241205,132800,1509825600,32800,32850,32850,32800,136
|
|
20241205,132700,1505364350,32800,32800,32800,32800,128
|
|
20241205,132600,1501165950,32850,32850,32850,32800,59
|
|
20241205,132500,1499230300,32850,32800,32850,32800,32
|
|
20241205,132400,1498179700,32800,32800,32800,32800,3
|
|
20241205,132300,1498081300,32850,32850,32850,32850,32
|
|
20241205,132200,1497030100,32800,32850,32850,32800,14
|
|
20241205,132100,1496570500,32850,32850,32850,32850,41
|
|
20241205,132000,1495223650,32850,32850,32850,32800,35
|
|
20241205,131900,1494074000,32850,32850,32850,32850,11
|
|
20241205,131800,1493712650,32850,32850,32850,32850,29
|
|
20241205,131700,1492760000,32850,32850,32850,32850,24
|
|
20241205,131600,1491971600,32800,32750,32850,32750,557
|
|
20241205,131500,1473693950,32800,32800,32800,32750,110
|
|
20241205,131400,1470087550,32800,32800,32800,32800,10
|
|
20241205,131300,1469759550,32800,32800,32800,32750,121
|
|
20241205,131200,1465795750,32800,32800,32800,32800,25
|
|
20241205,131100,1464975750,32750,32800,32800,32750,13
|
|
20241205,131000,1464549400,32800,32800,32800,32800,21
|
|
20241205,130900,1463860600,32800,32800,32800,32750,225
|
|
20241205,130800,1456480700,32800,32800,32800,32800,78
|
|
20241205,130700,1453922300,32850,32850,32850,32850,9
|
|
20241205,130600,1453626650,32850,32850,32850,32850,10
|
|
20241205,130500,1453298150,32800,32800,32850,32800,39
|
|
20241205,130400,1452018600,32850,32800,32850,32800,325
|
|
20241205,130300,1441358550,32800,32850,32850,32800,1224
|
|
20241205,130200,1401191550,32900,32950,32950,32850,116
|
|
20241205,130100,1397375050,32950,32900,32950,32900,16
|
|
20241205,130000,1396848050,32950,32900,32950,32900,20
|
|
20241205,125900,1396189100,32950,32950,32950,32950,19
|
|
20241205,125800,1395563050,32900,32950,32950,32900,37
|
|
20241205,125700,1394345100,32950,32950,32950,32950,21
|
|
20241205,125600,1393653150,32900,32950,32950,32900,14
|
|
20241205,125500,1393191900,32950,32950,32950,32900,35
|
|
20241205,125400,1392038750,32950,32900,32950,32900,10
|
|
20241205,125300,1391709350,32950,32950,32950,32950,23
|
|
20241205,125200,1390951500,32950,32950,32950,32950,22
|
|
20241205,125100,1390226600,32950,32950,32950,32950,18
|
|
20241205,125000,1389633500,32900,32900,32900,32900,1
|
|
20241205,124900,1389600600,32950,32900,32950,32900,455
|
|
20241205,124800,1374626400,32900,32900,32900,32900,16
|
|
20241205,124700,1374100000,32900,32850,32900,32850,472
|
|
20241205,124600,1358594350,32850,32850,32900,32850,123
|
|
20241205,124500,1354550150,32850,32850,32850,32850,1
|
|
20241205,124400,1354517300,32900,32900,32900,32900,110
|
|
20241205,124300,1350898300,32900,32900,32950,32850,168
|
|
20241205,124200,1345375000,32950,32950,32950,32950,29
|
|
20241205,124100,1344419450,32950,32950,32950,32950,8
|
|
20241205,124000,1344155850,32900,32900,32900,32900,5
|
|
20241205,123900,1343991350,32950,33000,33000,32850,39
|
|
20241205,123800,1342708950,32850,33050,33050,32850,318
|
|
20241205,123700,1332250450,33050,33050,33050,33050,23
|
|
20241205,123600,1331490300,33050,33050,33050,33050,18
|
|
20241205,123500,1330895400,33050,32950,33050,32950,64
|
|
20241205,123400,1328781250,33000,33000,33000,33000,21
|
|
20241205,123300,1328088250,32900,33000,33000,32900,18
|
|
20241205,123200,1327495250,33000,32900,33000,32850,15
|
|
20241205,123100,1327001100,32850,33000,33000,32850,262
|
|
20241205,123000,1318375750,33000,33050,33050,33000,2
|
|
20241205,122900,1318309700,33050,33050,33050,33050,18
|
|
20241205,122800,1317714800,33000,33050,33050,33000,13
|
|
20241205,122700,1317285400,33050,33050,33050,33050,13
|
|
20241205,122600,1316855750,33050,33050,33050,33050,8
|
|
20241205,122500,1316591350,33050,33050,33050,33050,0
|
|
20241205,122400,1316591350,33050,33000,33050,33000,28
|
|
20241205,122300,1315666150,33050,33050,33050,33050,7
|
|
20241205,122200,1315434800,33050,33000,33050,33000,126
|
|
20241205,122100,1311272000,33150,33000,33150,33000,13
|
|
20241205,122000,1310841650,33100,33000,33100,32900,1720
|
|
20241205,121900,1254004350,32950,32950,33000,32950,54
|
|
20241205,121800,1252224950,32950,33000,33000,32950,118
|
|
20241205,121700,1248335950,33000,33050,33050,33000,2
|
|
20241205,121600,1248269900,33050,33000,33050,32950,212
|
|
20241205,121500,1241273550,33000,32950,33000,32950,283
|
|
20241205,121400,1231944050,32950,32950,32950,32950,16
|
|
20241205,121300,1231416850,32950,32950,33000,32950,183
|
|
20241205,121200,1225386550,33000,32950,33000,32950,25
|
|
20241205,121100,1224561700,33000,33000,33000,33000,20
|
|
20241205,121000,1223901700,32950,32950,33000,32950,11
|
|
20241205,120900,1223538900,33000,33000,33000,32950,18
|
|
20241205,120800,1222945150,32950,32850,33000,32850,976
|
|
20241205,120700,1190806050,32900,32900,32900,32850,2108
|
|
20241205,120600,1121551500,32900,32850,32900,32850,20
|
|
20241205,120500,1120893900,32900,32850,32900,32850,20
|
|
20241205,120400,1120235950,32900,32850,32900,32850,24
|
|
20241205,120300,1119446900,32850,32850,32900,32850,48
|
|
20241205,120200,1117869150,32850,32900,32900,32850,9
|
|
20241205,120100,1117573100,32900,32850,32900,32850,22
|
|
20241205,120000,1116849850,32900,32850,32900,32850,39
|
|
20241205,115900,1115567600,32900,32900,32900,32900,11
|
|
20241205,115800,1115205700,32850,32800,32950,32800,1079
|
|
20241205,115700,1079751550,32800,32850,32850,32800,41
|
|
20241205,115600,1078405800,32800,32850,32850,32800,53
|
|
20241205,115500,1076666850,32800,32800,32850,32800,98
|
|
20241205,115400,1073451500,32850,32850,32850,32800,47
|
|
20241205,115300,1071908800,32850,32800,32850,32800,49
|
|
20241205,115200,1070301200,32850,32850,32850,32800,39
|
|
20241205,115100,1069020900,32800,32800,32800,32800,41
|
|
20241205,115000,1067676100,32800,32850,32850,32800,61
|
|
20241205,114900,1065673050,32850,32850,32850,32800,29
|
|
20241205,114800,1064721200,32750,32750,32850,32750,1096
|
|
20241205,114700,1028775700,32750,32800,32800,32750,478
|
|
20241205,114600,1013101550,32800,32850,32850,32800,249
|
|
20241205,114500,1004926900,32850,32900,32950,32850,689
|
|
20241205,114400,982260000,32900,32900,32950,32900,41
|
|
20241205,114300,980910700,32900,32900,32950,32900,83
|
|
20241205,114200,978179400,32900,32900,32950,32900,75
|
|
20241205,114100,975711550,32900,32900,32950,32900,43
|
|
20241205,114000,974296300,32900,32900,32950,32900,86
|
|
20241205,113900,971466400,32900,32950,33000,32900,1267
|
|
20241205,113800,929728350,32950,32950,33000,32950,286
|
|
20241205,113700,920304600,32950,32950,33000,32950,86
|
|
20241205,113600,917470450,32950,32950,33000,32950,84
|
|
20241205,113500,914702300,33000,32950,33000,32950,11
|
|
20241205,113400,914339750,32950,32950,33000,32950,62
|
|
20241205,113300,912296300,32950,32950,32950,32950,69
|
|
20241205,113200,910022750,32950,32950,33000,32950,48
|
|
20241205,113100,908440250,32950,32950,33000,32950,97
|
|
20241205,113000,905241200,33000,33000,33000,32950,56
|
|
20241205,112900,903395350,32950,33000,33000,32950,18
|
|
20241205,112800,902801850,33000,32950,33000,32950,34
|
|
20241205,112700,901681000,33000,32950,33000,32950,14
|
|
20241205,112600,901219350,32950,33000,33000,32950,35
|
|
20241205,112500,900065050,32950,32950,32950,32950,7
|
|
20241205,112400,899834400,32950,32950,33000,32950,42
|
|
20241205,112300,898449100,33000,32950,33000,32950,8
|
|
20241205,112200,898185450,33000,33000,33000,32950,26
|
|
20241205,112100,897327800,32950,33000,33000,32950,21
|
|
20241205,112000,896635350,33000,33000,33000,33000,0
|
|
20241205,111900,896635350,33000,32950,33000,32950,28
|
|
20241205,111800,895712400,33000,33000,33000,32950,425
|
|
20241205,111700,881690100,33000,32950,33000,32950,2
|
|
20241205,111600,881624150,32950,32950,33000,32950,13
|
|
20241205,111500,881195300,33000,33000,33000,33000,46
|
|
20241205,111400,879677300,33050,33000,33050,33000,164
|
|
20241205,111300,874264900,32950,33050,33050,32950,152
|
|
20241205,111200,869251650,33000,33000,33000,32950,203
|
|
20241205,111100,862552700,33000,33000,33050,33000,29
|
|
20241205,111000,861595250,33000,33000,33000,33000,38
|
|
20241205,110900,860341250,33050,33000,33050,33000,56
|
|
20241205,110800,858492800,33000,33050,33050,33000,8
|
|
20241205,110700,858228450,33050,33000,33050,33000,2
|
|
20241205,110600,858162400,33050,33000,33050,33000,84
|
|
20241205,110500,855389900,33000,33050,33050,32950,386
|
|
20241205,110400,842654950,33000,33000,33000,32950,88
|
|
20241205,110300,839751700,33000,33000,33050,33000,163
|
|
20241205,110200,834372000,33000,33000,33000,33000,30
|
|
20241205,110100,833382000,33000,33000,33050,33000,71
|
|
20241205,110000,831038550,33000,33000,33050,33000,56
|
|
20241205,105900,829190150,33000,33000,33050,33000,17
|
|
20241205,105800,828629100,33000,32950,33050,32950,106
|
|
20241205,105700,825135050,32950,32950,32950,32950,36
|
|
20241205,105600,823948850,33000,32950,33050,32950,70
|
|
20241205,105500,821640500,32950,32950,33050,32950,58
|
|
20241205,105400,819728550,32950,32900,32950,32900,45
|
|
20241205,105300,818248000,32900,33000,33100,32900,776
|
|
20241205,105200,792681300,33000,33050,33100,33000,548
|
|
20241205,105100,774581850,33050,33100,33100,33050,71
|
|
20241205,105000,772233650,33100,33100,33150,33100,352
|
|
20241205,104900,760582050,33150,33200,33200,33150,419
|
|
20241205,104800,746692100,33150,33150,33200,33150,43
|
|
20241205,104700,745266300,33200,33200,33200,33150,109
|
|
20241205,104600,741651850,33150,33150,33150,33150,13
|
|
20241205,104500,741220900,33150,33200,33200,33150,13
|
|
20241205,104400,740789450,33200,33150,33200,33150,12
|
|
20241205,104300,740391150,33150,33150,33200,33150,16
|
|
20241205,104200,739860300,33150,33200,33200,33150,79
|
|
20241205,104100,737240950,33150,33150,33150,33150,26
|
|
20241205,104000,736379050,33150,33150,33200,33150,205
|
|
20241205,103900,729582950,33200,33150,33200,33150,27
|
|
20241205,103800,728686650,33200,33200,33200,33150,22
|
|
20241205,103700,727956300,33200,33200,33200,33200,11
|
|
20241205,103600,727591100,33200,33150,33200,33150,29
|
|
20241205,103500,726628350,33200,33200,33200,33150,9
|
|
20241205,103400,726329600,33150,33200,33200,33150,53
|
|
20241205,103300,724572200,33150,33150,33200,33150,82
|
|
20241205,103200,721853850,33150,33200,33200,33150,122
|
|
20241205,103100,717806650,33150,33150,33150,33150,1
|
|
20241205,103000,717773500,33200,33200,33200,33200,9
|
|
20241205,102900,717474700,33150,33150,33200,33150,447
|
|
20241205,102800,702656250,33150,33150,33150,33150,8
|
|
20241205,102700,702391050,33150,33100,33150,33100,454
|
|
20241205,102600,687343050,33100,33100,33150,33100,160
|
|
20241205,102500,682047000,33150,33150,33150,33100,72
|
|
20241205,102400,679663350,33100,33100,33150,33100,51
|
|
20241205,102300,677974850,33150,33150,33150,33150,0
|
|
20241205,102200,677974850,33150,33100,33150,33100,47
|
|
20241205,102100,676418600,33100,33100,33100,33100,172
|
|
20241205,102000,670725400,33150,33100,33150,33100,168
|
|
20241205,101900,665164200,33150,33200,33200,33150,117
|
|
20241205,101800,661285250,33150,33200,33200,33150,246
|
|
20241205,101700,653129100,33200,33200,33200,33200,11
|
|
20241205,101600,652763900,33200,33200,33200,33150,21
|
|
20241205,101500,652066750,33200,33150,33200,33150,4
|
|
20241205,101400,651934000,33200,33200,33200,33200,9
|
|
20241205,101300,651635200,33150,33200,33200,33150,8
|
|
20241205,101200,651369650,33200,33200,33200,33200,7
|
|
20241205,101100,651137250,33200,33300,33300,33200,98
|
|
20241205,101000,647882850,33200,33250,33300,33200,291
|
|
20241205,100900,638207100,33300,33300,33300,33250,31
|
|
20241205,100800,637174900,33300,33200,33300,33200,503
|
|
20241205,100700,620470750,33200,33150,33200,33150,113
|
|
20241205,100600,616724300,33150,33200,33200,33150,111
|
|
20241205,100500,613041250,33150,33200,33200,33150,82
|
|
20241205,100400,610321350,33200,33150,33200,33150,38
|
|
20241205,100300,609061300,33200,33200,33200,33200,15
|
|
20241205,100200,608563300,33150,33200,33200,33150,41
|
|
20241205,100100,607203650,33200,33200,33200,33150,9
|
|
20241205,100000,606904900,33100,33200,33200,33100,221
|
|
20241205,095900,599569700,33200,33150,33200,33100,566
|
|
20241205,095800,580826000,33200,33250,33250,33150,272
|
|
20241205,095700,571795250,33200,33200,33200,33200,96
|
|
20241205,095600,568608050,33200,33250,33250,33200,1138
|
|
20241205,095500,530826000,33250,33250,33300,33250,539
|
|
20241205,095400,512903200,33300,33300,33300,33250,26
|
|
20241205,095300,512037800,33300,33250,33300,33250,69
|
|
20241205,095200,509740600,33300,33300,33300,33300,36
|
|
20241205,095100,508541800,33250,33300,33300,33250,173
|
|
20241205,095000,502781900,33300,33250,33300,33250,135
|
|
20241205,094900,498292600,33300,33250,33300,33250,60
|
|
20241205,094800,496296350,33250,33250,33300,33250,109
|
|
20241205,094700,492671500,33250,33250,33250,33250,330
|
|
20241205,094600,481699000,33300,33250,33300,33250,21
|
|
20241205,094500,481000300,33250,33400,33400,33250,501
|
|
20241205,094400,464336450,33400,33400,33400,33400,15
|
|
20241205,094300,463835450,33400,33300,33400,33300,345
|
|
20241205,094200,452345850,33300,33250,33300,33250,2
|
|
20241205,094100,452279300,33400,33400,33400,33400,7
|
|
20241205,094000,452045500,33250,33250,33250,33250,281
|
|
20241205,093900,442702250,33250,33250,33250,33250,4
|
|
20241205,093800,442569250,33250,33250,33400,33250,990
|
|
20241205,093700,409650550,33300,33300,33300,33300,251
|
|
20241205,093600,401292250,33400,33400,33450,33350,741
|
|
20241205,093500,376547550,33400,33400,33400,33350,90
|
|
20241205,093400,373541600,33400,33300,33450,33300,1184
|
|
20241205,093300,334053750,33300,33300,33350,33300,176
|
|
20241205,093200,328191600,33350,33350,33350,33350,1
|
|
20241205,093100,328158250,33350,33300,33350,33300,417
|
|
20241205,093000,314270700,33300,33200,33300,33200,800
|
|
20241205,092900,287667250,33250,33150,33250,33100,668
|
|
20241205,092800,265544850,33100,33150,33150,33100,29
|
|
20241205,092700,264584450,33050,33050,33050,33050,53
|
|
20241205,092600,262832800,33050,33050,33050,33050,339
|
|
20241205,092500,251628850,33150,33050,33250,33050,354
|
|
20241205,092400,239916500,33100,33100,33100,33100,13
|
|
20241205,092300,239486200,33050,33050,33050,33050,35
|
|
20241205,092200,238329450,33050,33050,33050,33050,32
|
|
20241205,092100,237271850,33050,33200,33200,33050,135
|
|
20241205,092000,232791350,33250,33100,33250,33050,522
|
|
20241205,091900,215513500,33100,33250,33250,33100,210
|
|
20241205,091800,208543200,33300,33050,33300,33050,304
|
|
20241205,091700,198464500,33050,33050,33050,33050,0
|
|
20241205,091600,198464500,33050,33200,33200,33050,35
|
|
20241205,091500,197307600,33050,33100,33100,33050,56
|
|
20241205,091400,195455750,33050,33200,33200,33050,91
|
|
20241205,091300,192440800,33150,33150,33200,33150,246
|
|
20241205,091200,184277650,33150,33250,33250,33150,569
|
|
20241205,091100,165392800,33250,33250,33250,33250,642
|
|
20241205,091000,144046300,33300,33400,33400,33300,1053
|
|
20241205,090900,108958700,33400,33300,33400,33300,830
|
|
20241205,090800,81299450,33250,33100,33250,33100,474
|
|
20241205,090700,65564200,33250,33050,33250,33050,555
|
|
20241205,090600,47136900,33000,32950,33000,32950,82
|
|
20241205,090500,44431000,32950,33000,33000,32950,74
|
|
20241205,090400,41992550,33000,33000,33000,33000,1
|
|
20241205,090300,41959550,32900,32850,33300,32850,120
|
|
20241205,090200,38006300,32900,32950,33000,32850,137
|
|
20241205,090100,33498400,33000,33050,33050,33000,366
|
|
20241205,090000,21416400,33050,33050,33050,33050,648
|