754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,213100,3513971000,32050,32050,32050,32050,3900
|
|
20241210,213000,3513971000,32050,32050,32050,32050,0
|
|
20241210,212900,3513971000,32050,32050,32050,32050,0
|
|
20241210,212800,3513971000,32050,32050,32050,32050,0
|
|
20241210,212700,3513971000,32050,32050,32050,32050,0
|
|
20241210,212600,3513971000,32050,32050,32050,32050,0
|
|
20241210,212500,3513971000,32050,32050,32050,32050,0
|
|
20241210,212400,3513971000,32050,32050,32050,32050,0
|
|
20241210,212300,3513971000,32050,32050,32050,32050,0
|
|
20241210,212200,3513971000,32050,32050,32050,32050,0
|
|
20241210,212100,3513971000,32050,32050,32050,32050,0
|
|
20241210,212000,3513971000,32050,32050,32050,32050,0
|
|
20241210,211900,3513971000,32050,32050,32050,32050,0
|
|
20241210,211800,3513971000,32050,32050,32050,32050,0
|
|
20241210,211700,3513971000,32050,32050,32050,32050,0
|
|
20241210,211600,3513971000,32050,32050,32050,32050,0
|
|
20241210,211500,3513971000,32050,32050,32050,32050,0
|
|
20241210,211400,3513971000,32050,32050,32050,32050,0
|
|
20241210,211300,3513971000,32050,32050,32050,32050,0
|
|
20241210,211200,3513971000,32050,32050,32050,32050,0
|
|
20241210,211100,3513971000,32050,32050,32050,32050,0
|
|
20241210,211000,3513971000,32050,32050,32050,32050,0
|
|
20241210,210900,3513971000,32050,32050,32050,32050,0
|
|
20241210,210800,3513971000,32050,32050,32050,32050,0
|
|
20241210,210700,3513971000,32050,32050,32050,32050,0
|
|
20241210,210600,3513971000,32050,32050,32050,32050,0
|
|
20241210,210500,3513971000,32050,32050,32050,32050,0
|
|
20241210,210400,3513971000,32050,32050,32050,32050,0
|
|
20241210,210300,3513971000,32050,32050,32050,32050,0
|
|
20241210,210200,3513971000,32050,32050,32050,32050,0
|
|
20241210,210100,3513971000,32050,32050,32050,32050,3900
|
|
20241210,210000,3513971000,32050,32050,32050,32050,0
|
|
20241210,205900,3513971000,32050,32050,32050,32050,0
|
|
20241210,205800,3513971000,32050,32050,32050,32050,0
|
|
20241210,205700,3513971000,32050,32050,32050,32050,0
|
|
20241210,205600,3513971000,32050,32050,32050,32050,0
|
|
20241210,205500,3513971000,32050,32050,32050,32050,0
|
|
20241210,205400,3513971000,32050,32050,32050,32050,0
|
|
20241210,205300,3513971000,32050,32050,32050,32050,0
|
|
20241210,205200,3513971000,32050,32050,32050,32050,0
|
|
20241210,205100,3513971000,32050,32050,32050,32050,0
|
|
20241210,205000,3513971000,32050,32050,32050,32050,0
|
|
20241210,204900,3513971000,32050,32050,32050,32050,0
|
|
20241210,204800,3513971000,32050,32050,32050,32050,0
|
|
20241210,204700,3513971000,32050,32050,32050,32050,0
|
|
20241210,204600,3513971000,32050,32050,32050,32050,0
|
|
20241210,204500,3513971000,32050,32050,32050,32050,0
|
|
20241210,204400,3513971000,32050,32050,32050,32050,0
|
|
20241210,204300,3513971000,32050,32050,32050,32050,0
|
|
20241210,204200,3513971000,32050,32050,32050,32050,0
|
|
20241210,204100,3513971000,32050,32050,32050,32050,0
|
|
20241210,204000,3513971000,32050,32050,32050,32050,0
|
|
20241210,203900,3513971000,32050,32050,32050,32050,0
|
|
20241210,203800,3513971000,32050,32050,32050,32050,0
|
|
20241210,203700,3513971000,32050,32050,32050,32050,0
|
|
20241210,203600,3513971000,32050,32050,32050,32050,0
|
|
20241210,203500,3513971000,32050,32050,32050,32050,0
|
|
20241210,203400,3513971000,32050,32050,32050,32050,0
|
|
20241210,203300,3513971000,32050,32050,32050,32050,0
|
|
20241210,203200,3513971000,32050,32050,32050,32050,0
|
|
20241210,203100,3513971000,32050,32050,32050,32050,3900
|
|
20241210,203000,3513971000,32050,32050,32050,32050,0
|
|
20241210,202900,3513971000,32050,32050,32050,32050,0
|
|
20241210,202800,3513971000,32050,32050,32050,32050,0
|
|
20241210,202700,3513971000,32050,32050,32050,32050,0
|
|
20241210,202600,3513971000,32050,32050,32050,32050,0
|
|
20241210,202500,3513971000,32050,32050,32050,32050,0
|
|
20241210,202400,3513971000,32050,32050,32050,32050,0
|
|
20241210,202300,3513971000,32050,32050,32050,32050,0
|
|
20241210,202200,3513971000,32050,32050,32050,32050,0
|
|
20241210,202100,3513971000,32050,32050,32050,32050,0
|
|
20241210,202000,3513971000,32050,32050,32050,32050,0
|
|
20241210,201900,3513971000,32050,32050,32050,32050,0
|
|
20241210,201800,3513971000,32050,32050,32050,32050,0
|
|
20241210,201700,3513971000,32050,32050,32050,32050,0
|
|
20241210,201600,3513971000,32050,32050,32050,32050,0
|
|
20241210,201500,3513971000,32050,32050,32050,32050,0
|
|
20241210,201400,3513971000,32050,32050,32050,32050,0
|
|
20241210,201300,3513971000,32050,32050,32050,32050,0
|
|
20241210,201200,3513971000,32050,32050,32050,32050,0
|
|
20241210,201100,3513971000,32050,32050,32050,32050,0
|
|
20241210,201000,3513971000,32050,32050,32050,32050,0
|
|
20241210,200900,3513971000,32050,32050,32050,32050,0
|
|
20241210,200800,3513971000,32050,32050,32050,32050,0
|
|
20241210,200700,3513971000,32050,32050,32050,32050,0
|
|
20241210,200600,3513971000,32050,32050,32050,32050,0
|
|
20241210,200500,3513971000,32050,32050,32050,32050,0
|
|
20241210,200400,3513971000,32050,32050,32050,32050,0
|
|
20241210,200300,3513971000,32050,32050,32050,32050,0
|
|
20241210,200200,3513971000,32050,32050,32050,32050,0
|
|
20241210,200100,3513971000,32050,32050,32050,32050,3900
|
|
20241210,200000,3513971000,32050,32050,32050,32050,0
|
|
20241210,195900,3513971000,32050,32050,32050,32050,0
|
|
20241210,195800,3513971000,32050,32050,32050,32050,0
|
|
20241210,195700,3513971000,32050,32050,32050,32050,0
|
|
20241210,195600,3513971000,32050,32050,32050,32050,0
|
|
20241210,195500,3513971000,32050,32050,32050,32050,0
|
|
20241210,195400,3513971000,32050,32050,32050,32050,0
|
|
20241210,195300,3513971000,32050,32050,32050,32050,0
|
|
20241210,195200,3513971000,32050,32050,32050,32050,0
|
|
20241210,195100,3513971000,32050,32050,32050,32050,0
|
|
20241210,195000,3513971000,32050,32050,32050,32050,0
|
|
20241210,194900,3513971000,32050,32050,32050,32050,0
|
|
20241210,194800,3513971000,32050,32050,32050,32050,0
|
|
20241210,194700,3513971000,32050,32050,32050,32050,0
|
|
20241210,194600,3513971000,32050,32050,32050,32050,0
|
|
20241210,194500,3513971000,32050,32050,32050,32050,0
|
|
20241210,194400,3513971000,32050,32050,32050,32050,0
|
|
20241210,194300,3513971000,32050,32050,32050,32050,0
|
|
20241210,194200,3513971000,32050,32050,32050,32050,0
|
|
20241210,194100,3513971000,32050,32050,32050,32050,0
|
|
20241210,194000,3513971000,32050,32050,32050,32050,0
|
|
20241210,193900,3513971000,32050,32050,32050,32050,0
|
|
20241210,193800,3513971000,32050,32050,32050,32050,0
|
|
20241210,193700,3513971000,32050,32050,32050,32050,0
|
|
20241210,193600,3513971000,32050,32050,32050,32050,0
|
|
20241210,193500,3513971000,32050,32050,32050,32050,0
|
|
20241210,193400,3513971000,32050,32050,32050,32050,0
|
|
20241210,193300,3513971000,32050,32050,32050,32050,0
|
|
20241210,193200,3513971000,32050,32050,32050,32050,0
|
|
20241210,193100,3513971000,32050,32050,32050,32050,3900
|
|
20241210,193000,3513971000,32050,32050,32050,32050,0
|
|
20241210,192900,3513971000,32050,32050,32050,32050,0
|
|
20241210,192800,3513971000,32050,32050,32050,32050,0
|
|
20241210,192700,3513971000,32050,32050,32050,32050,0
|
|
20241210,192600,3513971000,32050,32050,32050,32050,0
|
|
20241210,192500,3513971000,32050,32050,32050,32050,0
|
|
20241210,192400,3513971000,32050,32050,32050,32050,0
|
|
20241210,192300,3513971000,32050,32050,32050,32050,0
|
|
20241210,192200,3513971000,32050,32050,32050,32050,0
|
|
20241210,192100,3513971000,32050,32050,32050,32050,0
|
|
20241210,192000,3513971000,32050,32050,32050,32050,0
|
|
20241210,191900,3513971000,32050,32050,32050,32050,0
|
|
20241210,191800,3513971000,32050,32050,32050,32050,0
|
|
20241210,191700,3513971000,32050,32050,32050,32050,0
|
|
20241210,191600,3513971000,32050,32050,32050,32050,0
|
|
20241210,191500,3513971000,32050,32050,32050,32050,0
|
|
20241210,191400,3513971000,32050,32050,32050,32050,0
|
|
20241210,191300,3513971000,32050,32050,32050,32050,0
|
|
20241210,191200,3513971000,32050,32050,32050,32050,0
|
|
20241210,191100,3513971000,32050,32050,32050,32050,0
|
|
20241210,191000,3513971000,32050,32050,32050,32050,0
|
|
20241210,190900,3513971000,32050,32050,32050,32050,0
|
|
20241210,190800,3513971000,32050,32050,32050,32050,0
|
|
20241210,190700,3513971000,32050,32050,32050,32050,0
|
|
20241210,190600,3513971000,32050,32050,32050,32050,0
|
|
20241210,190500,3513971000,32050,32050,32050,32050,0
|
|
20241210,190400,3513971000,32050,32050,32050,32050,0
|
|
20241210,190300,3513971000,32050,32050,32050,32050,0
|
|
20241210,190200,3513971000,32050,32050,32050,32050,0
|
|
20241210,190100,3513971000,32050,32050,32050,32050,3900
|
|
20241210,190000,3513971000,32050,32050,32050,32050,0
|
|
20241210,185900,3513971000,32050,32050,32050,32050,0
|
|
20241210,185800,3513971000,32050,32050,32050,32050,0
|
|
20241210,185700,3513971000,32050,32050,32050,32050,0
|
|
20241210,185600,3513971000,32050,32050,32050,32050,0
|
|
20241210,185500,3513971000,32050,32050,32050,32050,0
|
|
20241210,185400,3513971000,32050,32050,32050,32050,0
|
|
20241210,185300,3513971000,32050,32050,32050,32050,0
|
|
20241210,185200,3513971000,32050,32050,32050,32050,0
|
|
20241210,185100,3513971000,32050,32050,32050,32050,0
|
|
20241210,185000,3513971000,32050,32050,32050,32050,0
|
|
20241210,184900,3513971000,32050,32050,32050,32050,0
|
|
20241210,184800,3513971000,32050,32050,32050,32050,0
|
|
20241210,184700,3513971000,32050,32050,32050,32050,0
|
|
20241210,184600,3513971000,32050,32050,32050,32050,0
|
|
20241210,184500,3513971000,32050,32050,32050,32050,0
|
|
20241210,184400,3513971000,32050,32050,32050,32050,0
|
|
20241210,184300,3513971000,32050,32050,32050,32050,0
|
|
20241210,184200,3513971000,32050,32050,32050,32050,0
|
|
20241210,184100,3513971000,32050,32050,32050,32050,0
|
|
20241210,184000,3513971000,32050,32050,32050,32050,0
|
|
20241210,183900,3513971000,32050,32050,32050,32050,0
|
|
20241210,183800,3513971000,32050,32050,32050,32050,0
|
|
20241210,183700,3513971000,32050,32050,32050,32050,0
|
|
20241210,183600,3513971000,32050,32050,32050,32050,0
|
|
20241210,183500,3513971000,32050,32050,32050,32050,0
|
|
20241210,183400,3513971000,32050,32050,32050,32050,0
|
|
20241210,183300,3513971000,32050,32050,32050,32050,0
|
|
20241210,183200,3513971000,32050,32050,32050,32050,0
|
|
20241210,183100,3513971000,32050,32050,32050,32050,3900
|
|
20241210,183000,3513971000,32050,32050,32050,32050,0
|
|
20241210,182900,3513971000,32050,32050,32050,32050,0
|
|
20241210,182800,3513971000,32050,32050,32050,32050,0
|
|
20241210,182700,3513971000,32050,32050,32050,32050,0
|
|
20241210,182600,3513971000,32050,32050,32050,32050,0
|
|
20241210,182500,3513971000,32050,32050,32050,32050,0
|
|
20241210,182400,3513971000,32050,32050,32050,32050,0
|
|
20241210,182300,3513971000,32050,32050,32050,32050,0
|
|
20241210,182200,3513971000,32050,32050,32050,32050,0
|
|
20241210,182100,3513971000,32050,32050,32050,32050,0
|
|
20241210,182000,3513971000,32050,32050,32050,32050,0
|
|
20241210,181900,3513971000,32050,32050,32050,32050,0
|
|
20241210,181800,3513971000,32050,32050,32050,32050,0
|
|
20241210,181700,3513971000,32050,32050,32050,32050,0
|
|
20241210,181600,3513971000,32050,32050,32050,32050,0
|
|
20241210,181500,3513971000,32050,32050,32050,32050,0
|
|
20241210,181400,3513971000,32050,32050,32050,32050,0
|
|
20241210,181300,3513971000,32050,32050,32050,32050,0
|
|
20241210,181200,3513971000,32050,32050,32050,32050,0
|
|
20241210,181100,3513971000,32050,32050,32050,32050,0
|
|
20241210,181000,3513971000,32050,32050,32050,32050,0
|
|
20241210,180900,3513971000,32050,32050,32050,32050,0
|
|
20241210,180800,3513971000,32050,32050,32050,32050,0
|
|
20241210,180700,3513971000,32050,32050,32050,32050,0
|
|
20241210,180600,3513971000,32050,32050,32050,32050,0
|
|
20241210,180500,3513971000,32050,32050,32050,32050,0
|
|
20241210,180400,3513971000,32050,32050,32050,32050,0
|
|
20241210,180300,3513971000,32050,32050,32050,32050,0
|
|
20241210,180200,3513971000,32050,32050,32050,32050,0
|
|
20241210,180100,3513971000,32050,32050,32050,32050,3900
|
|
20241210,180000,3513971000,32050,32050,32050,32050,0
|
|
20241210,175900,3513971000,32050,32050,32050,32050,0
|
|
20241210,175800,3513971000,32050,32050,32050,32050,0
|
|
20241210,175700,3513971000,32050,32050,32050,32050,0
|
|
20241210,175600,3513971000,32050,32050,32050,32050,0
|
|
20241210,175500,3513971000,32050,32050,32050,32050,0
|
|
20241210,175400,3513971000,32050,32050,32050,32050,0
|
|
20241210,175300,3513971000,32050,32050,32050,32050,0
|
|
20241210,175200,3513971000,32050,32050,32050,32050,0
|
|
20241210,175100,3513971000,32050,32050,32050,32050,0
|
|
20241210,175000,3513971000,32050,32050,32050,32050,0
|
|
20241210,174900,3513971000,32050,32050,32050,32050,0
|
|
20241210,174800,3513971000,32050,32050,32050,32050,0
|
|
20241210,174700,3513971000,32050,32050,32050,32050,0
|
|
20241210,174600,3513971000,32050,32050,32050,32050,0
|
|
20241210,174500,3513971000,32050,32050,32050,32050,0
|
|
20241210,174400,3513971000,32050,32050,32050,32050,0
|
|
20241210,174300,3513971000,32050,32050,32050,32050,0
|
|
20241210,174200,3513971000,32050,32050,32050,32050,0
|
|
20241210,174100,3513971000,32050,32050,32050,32050,0
|
|
20241210,174000,3513971000,32050,32050,32050,32050,0
|
|
20241210,173900,3513971000,32050,32050,32050,32050,0
|
|
20241210,173800,3513971000,32050,32050,32050,32050,0
|
|
20241210,173700,3513971000,32050,32050,32050,32050,0
|
|
20241210,173600,3513971000,32050,32050,32050,32050,0
|
|
20241210,173500,3513971000,32050,32050,32050,32050,0
|
|
20241210,173400,3513971000,32050,32050,32050,32050,0
|
|
20241210,173300,3513971000,32050,32050,32050,32050,0
|
|
20241210,173200,3513971000,32050,32050,32050,32050,0
|
|
20241210,173100,3513971000,32050,32050,32050,32050,3900
|
|
20241210,173000,3513971000,32050,32050,32050,32050,0
|
|
20241210,172900,3513971000,32050,32050,32050,32050,0
|
|
20241210,172800,3513971000,32050,32050,32050,32050,0
|
|
20241210,172700,3513971000,32050,32050,32050,32050,0
|
|
20241210,172600,3513971000,32050,32050,32050,32050,0
|
|
20241210,172500,3513971000,32050,32050,32050,32050,0
|
|
20241210,172400,3513971000,32050,32050,32050,32050,0
|
|
20241210,172300,3513971000,32050,32050,32050,32050,0
|
|
20241210,172200,3513971000,32050,32050,32050,32050,0
|
|
20241210,172100,3513971000,32050,32050,32050,32050,0
|
|
20241210,172000,3513971000,32050,32050,32050,32050,0
|
|
20241210,171900,3513971000,32050,32050,32050,32050,0
|
|
20241210,171800,3513971000,32050,32050,32050,32050,0
|
|
20241210,171700,3513971000,32050,32050,32050,32050,0
|
|
20241210,171600,3513971000,32050,32050,32050,32050,0
|
|
20241210,171500,3513971000,32050,32050,32050,32050,0
|
|
20241210,171400,3513971000,32050,32050,32050,32050,0
|
|
20241210,171300,3513971000,32050,32050,32050,32050,0
|
|
20241210,171200,3513971000,32050,32050,32050,32050,0
|
|
20241210,171100,3513971000,32050,32050,32050,32050,0
|
|
20241210,171000,3513971000,32050,32050,32050,32050,0
|
|
20241210,170900,3513971000,32050,32050,32050,32050,0
|
|
20241210,170800,3513971000,32050,32050,32050,32050,0
|
|
20241210,170700,3513971000,32050,32050,32050,32050,0
|
|
20241210,170600,3513971000,32050,32050,32050,32050,0
|
|
20241210,170500,3513971000,32050,32050,32050,32050,0
|
|
20241210,170400,3513971000,32050,32050,32050,32050,0
|
|
20241210,170300,3513971000,32050,32050,32050,32050,0
|
|
20241210,170200,3513971000,32050,32050,32050,32050,0
|
|
20241210,170100,3513971000,32050,32050,32050,32050,3900
|
|
20241210,170000,3513971000,32050,32050,32050,32050,0
|
|
20241210,165900,3513971000,32050,32050,32050,32050,0
|
|
20241210,165800,3513971000,32050,32050,32050,32050,0
|
|
20241210,165700,3513971000,32050,32050,32050,32050,0
|
|
20241210,165600,3513971000,32050,32050,32050,32050,0
|
|
20241210,165500,3513971000,32050,32050,32050,32050,0
|
|
20241210,165400,3513971000,32050,32050,32050,32050,0
|
|
20241210,165300,3513971000,32050,32050,32050,32050,0
|
|
20241210,165200,3513971000,32050,32050,32050,32050,0
|
|
20241210,165100,3513971000,32050,32050,32050,32050,0
|
|
20241210,165000,3513971000,32050,32050,32050,32050,0
|
|
20241210,164900,3513971000,32050,32050,32050,32050,0
|
|
20241210,164800,3513971000,32050,32050,32050,32050,0
|
|
20241210,164700,3513971000,32050,32050,32050,32050,0
|
|
20241210,164600,3513971000,32050,32050,32050,32050,0
|
|
20241210,164500,3513971000,32050,32050,32050,32050,0
|
|
20241210,164400,3513971000,32050,32050,32050,32050,0
|
|
20241210,164300,3513971000,32050,32050,32050,32050,0
|
|
20241210,164200,3513971000,32050,32050,32050,32050,0
|
|
20241210,164100,3513971000,32050,32050,32050,32050,0
|
|
20241210,164000,3513971000,32050,32050,32050,32050,0
|
|
20241210,163900,3513971000,32050,32050,32050,32050,0
|
|
20241210,163800,3513971000,32050,32050,32050,32050,0
|
|
20241210,163700,3513971000,32050,32050,32050,32050,0
|
|
20241210,163600,3513971000,32050,32050,32050,32050,0
|
|
20241210,163500,3513971000,32050,32050,32050,32050,0
|
|
20241210,163400,3513971000,32050,32050,32050,32050,0
|
|
20241210,163300,3513971000,32050,32050,32050,32050,0
|
|
20241210,163200,3513971000,32050,32050,32050,32050,0
|
|
20241210,163100,3513971000,32050,32050,32050,32050,3900
|
|
20241210,163000,3513971000,32050,32050,32050,32050,0
|
|
20241210,162900,3513971000,32050,32050,32050,32050,0
|
|
20241210,162800,3513971000,32050,32050,32050,32050,0
|
|
20241210,162700,3513971000,32050,32050,32050,32050,0
|
|
20241210,162600,3513971000,32050,32050,32050,32050,0
|
|
20241210,162500,3513971000,32050,32050,32050,32050,0
|
|
20241210,162400,3513971000,32050,32050,32050,32050,0
|
|
20241210,162300,3513971000,32050,32050,32050,32050,0
|
|
20241210,162200,3513971000,32050,32050,32050,32050,0
|
|
20241210,162100,3513971000,32050,32050,32050,32050,0
|
|
20241210,162000,3513971000,32050,32050,32050,32050,0
|
|
20241210,161900,3513971000,32050,32050,32050,32050,0
|
|
20241210,161800,3513971000,32050,32050,32050,32050,0
|
|
20241210,161700,3513971000,32050,32050,32050,32050,0
|
|
20241210,161600,3513971000,32050,32050,32050,32050,0
|
|
20241210,161500,3513971000,32050,32050,32050,32050,0
|
|
20241210,161400,3513971000,32050,32050,32050,32050,0
|
|
20241210,161300,3513971000,32050,32050,32050,32050,0
|
|
20241210,161200,3513971000,32050,32050,32050,32050,0
|
|
20241210,161100,3513971000,32050,32050,32050,32050,0
|
|
20241210,161000,3513971000,32050,32050,32050,32050,0
|
|
20241210,160900,3513971000,32050,32050,32050,32050,0
|
|
20241210,160800,3513971000,32050,32050,32050,32050,0
|
|
20241210,160700,3513971000,32050,32050,32050,32050,0
|
|
20241210,160600,3513971000,32050,32050,32050,32050,0
|
|
20241210,160500,3513971000,32050,32050,32050,32050,0
|
|
20241210,160400,3513971000,32050,32050,32050,32050,0
|
|
20241210,160300,3513971000,32050,32050,32050,32050,0
|
|
20241210,160200,3513971000,32050,32050,32050,32050,0
|
|
20241210,160100,3513971000,32050,32050,32050,32050,3900
|
|
20241210,160000,3513971000,32050,32050,32050,32050,0
|
|
20241210,155900,3513971000,32050,32050,32050,32050,0
|
|
20241210,155800,3513971000,32050,32050,32050,32050,0
|
|
20241210,155700,3513971000,32050,32050,32050,32050,0
|
|
20241210,155600,3513971000,32050,32050,32050,32050,0
|
|
20241210,155500,3513971000,32050,32050,32050,32050,0
|
|
20241210,155400,3513971000,32050,32050,32050,32050,0
|
|
20241210,155300,3513971000,32050,32050,32050,32050,0
|
|
20241210,155200,3513971000,32050,32050,32050,32050,0
|
|
20241210,155100,3513971000,32050,32050,32050,32050,0
|
|
20241210,155000,3513971000,32050,32050,32050,32050,0
|
|
20241210,154900,3513971000,32050,32050,32050,32050,0
|
|
20241210,154800,3513971000,32050,32050,32050,32050,0
|
|
20241210,154700,3513971000,32050,32050,32050,32050,0
|
|
20241210,154600,3513971000,32050,32050,32050,32050,0
|
|
20241210,154500,3513971000,32050,32050,32050,32050,0
|
|
20241210,154400,3513971000,32050,32050,32050,32050,0
|
|
20241210,154300,3513971000,32050,32050,32050,32050,0
|
|
20241210,154200,3513971000,32050,32050,32050,32050,0
|
|
20241210,154100,3513971000,32050,32050,32050,32050,0
|
|
20241210,154000,3513971000,32050,32050,32050,32050,0
|
|
20241210,153900,3513971000,32050,32050,32050,32050,0
|
|
20241210,153800,3513971000,32050,32050,32050,32050,0
|
|
20241210,153700,3513971000,32050,32050,32050,32050,0
|
|
20241210,153600,3513971000,32050,32050,32050,32050,0
|
|
20241210,153500,3513971000,32050,32050,32050,32050,0
|
|
20241210,153400,3513971000,32050,32050,32050,32050,0
|
|
20241210,153300,3513971000,32050,32050,32050,32050,0
|
|
20241210,153200,3513971000,32050,32050,32050,32050,0
|
|
20241210,153100,3513971000,32050,32050,32050,32050,3900
|
|
20241210,153000,3513971000,32050,32050,32050,32050,3900
|
|
20241210,152900,3388976000,32000,32000,32000,32000,0
|
|
20241210,152800,3388976000,32000,32000,32000,32000,0
|
|
20241210,152700,3388976000,32000,32000,32000,32000,0
|
|
20241210,152600,3388976000,32000,32000,32000,32000,0
|
|
20241210,152500,3388976000,32000,32000,32000,32000,0
|
|
20241210,152400,3388976000,32000,32000,32000,32000,0
|
|
20241210,152300,3388976000,32000,32000,32000,32000,0
|
|
20241210,152200,3388976000,32000,32000,32000,32000,0
|
|
20241210,152100,3388976000,32000,32000,32000,32000,0
|
|
20241210,152000,3388976000,32000,32000,32000,32000,0
|
|
20241210,151900,3388976000,32000,31950,32000,31950,269
|
|
20241210,151800,3380371250,31950,32150,32150,31950,419
|
|
20241210,151700,3366972150,32000,32150,32150,31950,115
|
|
20241210,151600,3363280250,31950,32150,32200,31950,1269
|
|
20241210,151500,3322526350,32100,32150,32150,32100,208
|
|
20241210,151400,3315849350,32100,32100,32100,32050,122
|
|
20241210,151300,3311933800,32150,32050,32200,32000,929
|
|
20241210,151200,3282080350,32000,32000,32050,31900,1250
|
|
20241210,151100,3242104400,32000,32000,32000,32000,71
|
|
20241210,151000,3239832400,32000,31950,32000,31950,127
|
|
20241210,150900,3235768450,31950,32000,32000,31950,79
|
|
20241210,150800,3233241950,32000,31950,32000,31950,9
|
|
20241210,150700,3232954000,31950,32000,32000,31950,2
|
|
20241210,150600,3232890050,32000,32000,32000,32000,1
|
|
20241210,150500,3232858050,31950,32000,32000,31950,746
|
|
20241210,150400,3208986100,32000,32000,32000,32000,263
|
|
20241210,150300,3200570100,31900,31900,31900,31900,30
|
|
20241210,150200,3199613100,32050,31900,32050,31900,12
|
|
20241210,150100,3199230150,32050,31950,32050,31950,22
|
|
20241210,150000,3198527150,31950,32050,32050,31950,68
|
|
20241210,145900,3196353250,32050,31950,32050,31950,84
|
|
20241210,145800,3193667350,31950,32000,32000,31950,27
|
|
20241210,145700,3192803900,32000,32000,32050,32000,351
|
|
20241210,145600,3181571800,32000,32050,32050,32000,39
|
|
20241210,145500,3180322950,32000,32050,32050,32000,20
|
|
20241210,145400,3179682600,32000,32000,32000,32000,32
|
|
20241210,145300,3178658600,32050,32050,32100,32050,149
|
|
20241210,145200,3173882200,32100,32100,32150,32100,336
|
|
20241210,145100,3163095550,32100,32100,32150,32100,49
|
|
20241210,145000,3161521300,32100,32100,32150,32100,210
|
|
20241210,144900,3154779300,32150,32150,32150,32100,28
|
|
20241210,144800,3153879150,32100,32100,32150,32100,64
|
|
20241210,144700,3151821750,32150,32100,32150,32100,24
|
|
20241210,144600,3151050350,32150,32100,32150,32100,2
|
|
20241210,144500,3150986100,32100,32050,32100,32050,107
|
|
20241210,144400,3147551450,32050,32100,32100,32050,34
|
|
20241210,144300,3146460700,32050,32050,32050,32050,3
|
|
20241210,144200,3146364550,32050,32050,32050,32050,1
|
|
20241210,144100,3146332500,32100,32150,32150,32050,109
|
|
20241210,144000,3142833600,32150,32100,32150,32100,3
|
|
20241210,143900,3142737200,32000,32000,32000,32000,2
|
|
20241210,143800,3142673200,32150,32050,32150,32000,352
|
|
20241210,143700,3131391550,32050,32200,32200,32050,2
|
|
20241210,143600,3131327300,32050,32100,32200,32050,289
|
|
20241210,143500,3122047300,32100,32050,32100,32050,106
|
|
20241210,143400,3118649000,32050,32050,32100,32050,17
|
|
20241210,143300,3118104050,32050,32050,32100,32050,56
|
|
20241210,143200,3116308200,32050,32100,32100,32050,11
|
|
20241210,143100,3115955600,32050,32050,32050,32050,48
|
|
20241210,143000,3114417200,32050,32100,32150,32050,190
|
|
20241210,142900,3108318500,32100,32100,32150,32100,33
|
|
20241210,142800,3107259150,32100,32100,32150,32100,34
|
|
20241210,142700,3106167700,32150,32150,32150,32150,10
|
|
20241210,142600,3105846200,32050,32050,32050,32050,17
|
|
20241210,142500,3105301350,32150,32150,32150,32150,1
|
|
20241210,142400,3105269200,32050,32000,32050,32000,45
|
|
20241210,142300,3103827000,32150,32000,32150,32000,5
|
|
20241210,142200,3103666600,32150,32050,32150,32050,424
|
|
20241210,142100,3090077300,32100,32200,32200,32100,325
|
|
20241210,142000,3079629150,32200,32200,32200,32150,4
|
|
20241210,141900,3079500400,32150,32150,32150,32150,2
|
|
20241210,141800,3079436100,32200,32150,32200,32150,41
|
|
20241210,141700,3078116000,32150,32200,32200,32150,13
|
|
20241210,141600,3077697800,32200,32150,32200,32150,20
|
|
20241210,141500,3077053850,32150,32300,32300,32150,225
|
|
20241210,141400,3069808800,32300,32250,32300,32150,206
|
|
20241210,141300,3063160400,32150,32100,32250,32100,72
|
|
20241210,141200,3060843650,32050,32100,32200,32050,76
|
|
20241210,141100,3058402900,32000,32050,32050,32000,148
|
|
20241210,141000,3053659600,32000,32000,32000,32000,12
|
|
20241210,140900,3053275600,31950,32050,32050,31950,106
|
|
20241210,140800,3049882200,32050,32050,32050,32050,33
|
|
20241210,140700,3048824550,32050,32100,32100,32050,48
|
|
20241210,140600,3047285100,32050,32050,32100,32050,33
|
|
20241210,140500,3046227200,32050,32100,32100,32050,28
|
|
20241210,140400,3045329750,32150,32050,32150,32050,54
|
|
20241210,140300,3043596850,32050,32050,32050,32050,38
|
|
20241210,140200,3042378950,32050,32200,32200,32050,90
|
|
20241210,140100,3039485650,32300,32200,32300,32200,176
|
|
20241210,140000,3033814350,32200,32250,32250,32200,803
|
|
20241210,135900,3007919300,32250,32100,32250,32000,892
|
|
20241210,135800,2979280450,32100,31900,32100,31900,381
|
|
20241210,135700,2967054650,31900,31900,32100,31900,365
|
|
20241210,135600,2955339950,31900,31900,32100,31900,721
|
|
20241210,135500,2932288400,31950,31900,31950,31900,34
|
|
20241210,135400,2931202450,32000,31900,32000,31900,157
|
|
20241210,135300,2926186150,31900,31900,31950,31900,60
|
|
20241210,135200,2924272100,31950,31900,31950,31900,77
|
|
20241210,135100,2921814750,31900,31900,31950,31900,47
|
|
20241210,135000,2920315400,31900,31900,31900,31900,40
|
|
20241210,134900,2919039400,31950,31950,31950,31900,65
|
|
20241210,134800,2916964400,31950,32000,32000,31950,136
|
|
20241210,134700,2912614200,32000,32000,32050,32000,44
|
|
20241210,134600,2911205250,32000,32050,32050,32000,14
|
|
20241210,134500,2910757200,32000,32000,32050,32000,23
|
|
20241210,134400,2910021150,32050,32050,32050,32000,247
|
|
20241210,134300,2902115500,32000,32050,32050,32000,37
|
|
20241210,134200,2900931450,32000,32000,32000,32000,13
|
|
20241210,134100,2900515450,32000,32000,32050,32000,42
|
|
20241210,134000,2899170550,32000,32050,32050,32000,418
|
|
20241210,133900,2885774250,32050,32100,32100,32050,2
|
|
20241210,133800,2885710100,32100,32050,32100,32050,60
|
|
20241210,133700,2883784150,32100,32050,32100,32050,3
|
|
20241210,133600,2883687950,32050,32050,32050,32050,2
|
|
20241210,133500,2883623850,32050,32100,32100,32050,22
|
|
20241210,133400,2882917700,32050,32000,32050,32000,219
|
|
20241210,133300,2875899300,32000,32050,32050,32000,287
|
|
20241210,133200,2866707800,32000,32000,32050,32000,37
|
|
20241210,133100,2865522750,32000,32000,32050,32000,214
|
|
20241210,133000,2858673550,32000,32000,32000,32000,13
|
|
20241210,132900,2858257550,32050,32050,32050,32000,35
|
|
20241210,132800,2857135900,32000,32050,32050,32000,2
|
|
20241210,132700,2857071850,32000,32000,32050,32000,33
|
|
20241210,132600,2856015800,32050,32000,32050,32000,18
|
|
20241210,132500,2855438950,32000,32050,32050,32000,14
|
|
20241210,132400,2854990850,32050,32050,32050,32000,24
|
|
20241210,132300,2854221800,32000,32000,32000,32000,11
|
|
20241210,132200,2853869800,32000,32050,32050,32000,3
|
|
20241210,132100,2853773750,32000,32000,32050,32000,951
|
|
20241210,132000,2823341600,31950,31950,32000,31950,195
|
|
20241210,131900,2817106350,31950,32000,32000,31850,267
|
|
20241210,131800,2808568650,32050,32000,32050,32000,20
|
|
20241210,131700,2807927700,32000,32000,32000,32000,1
|
|
20241210,131600,2807895700,32050,32050,32050,32050,2
|
|
20241210,131500,2807831600,32000,31950,32000,31800,1372
|
|
20241210,131400,2764080600,31950,32050,32050,31750,1312
|
|
20241210,131300,2722119300,31950,32100,32100,31750,2251
|
|
20241210,131200,2650486000,32100,32050,32100,32050,26
|
|
20241210,131100,2649652050,32150,32150,32200,31850,1793
|
|
20241210,131000,2592402900,32150,32150,32150,32150,14
|
|
20241210,130900,2591952800,32200,32150,32200,32150,50
|
|
20241210,130800,2590343400,32200,32200,32200,32150,16
|
|
20241210,130700,2589828250,32150,32150,32150,32150,12
|
|
20241210,130600,2589442450,32200,32200,32200,32200,713
|
|
20241210,130500,2566483850,32200,32200,32200,32150,15
|
|
20241210,130400,2566001500,32200,32150,32200,32150,12
|
|
20241210,130300,2565615650,32150,32150,32150,32100,235
|
|
20241210,130200,2558061950,32150,32100,32150,32100,33
|
|
20241210,130100,2557001600,32150,32050,32150,32050,164
|
|
20241210,130000,2551737150,32000,32000,32100,32000,26
|
|
20241210,125900,2550905050,32000,32050,32050,32000,26
|
|
20241210,125800,2550072250,32050,32050,32050,32050,13
|
|
20241210,125700,2549655600,32150,32100,32150,32000,93
|
|
20241210,125600,2546671400,32100,32100,32100,32100,3
|
|
20241210,125500,2546575100,32100,32050,32150,32050,56
|
|
20241210,125400,2544778100,32000,32000,32000,32000,2
|
|
20241210,125300,2544714100,32050,32050,32050,32050,13
|
|
20241210,125200,2544297450,32050,32100,32150,32050,401
|
|
20241210,125100,2531426350,32050,32100,32100,32050,104
|
|
20241210,125000,2528088150,32050,32100,32150,32050,198
|
|
20241210,124900,2521734300,32150,32100,32150,32100,53
|
|
20241210,124800,2520032000,32100,32100,32150,32100,17
|
|
20241210,124700,2519486200,32100,32100,32150,32100,13
|
|
20241210,124600,2519068850,32100,32150,32150,32100,55
|
|
20241210,124500,2517301350,32100,32100,32100,32100,22
|
|
20241210,124400,2516595150,32150,32150,32150,32100,128
|
|
20241210,124300,2512480500,32100,32100,32150,32100,44
|
|
20241210,124200,2511067100,32100,32150,32150,32100,26
|
|
20241210,124100,2510231850,32100,32100,32100,32100,3
|
|
20241210,124000,2510135550,32150,32100,32150,32100,27
|
|
20241210,123900,2509267850,32150,32150,32150,32150,1
|
|
20241210,123800,2509235700,32100,32150,32150,32100,65
|
|
20241210,123700,2507146200,32050,32050,32050,32050,3
|
|
20241210,123600,2507050050,32150,32150,32150,32050,5
|
|
20241210,123500,2506889600,32150,32050,32150,32000,447
|
|
20241210,123400,2492569800,32050,32050,32200,31950,1237
|
|
20241210,123300,2452897750,32050,32000,32200,32000,1296
|
|
20241210,123200,2411373650,32000,32150,32150,32000,667
|
|
20241210,123100,2389951450,32100,32000,32150,32000,105
|
|
20241210,123000,2386577500,32000,32000,32000,32000,6
|
|
20241210,122900,2386385500,32150,32050,32150,32000,561
|
|
20241210,122800,2368420850,32100,32050,32150,31950,1126
|
|
20241210,122700,2332351250,32050,32100,32100,32050,244
|
|
20241210,122600,2324526350,32100,32150,32150,32100,23
|
|
20241210,122500,2323787050,32150,32100,32150,32100,334
|
|
20241210,122400,2313050750,32150,32100,32150,32100,125
|
|
20241210,122300,2309038150,32100,32100,32150,32100,47
|
|
20241210,122200,2307527900,32150,32150,32150,32100,5
|
|
20241210,122100,2307367250,32100,32100,32100,32100,15
|
|
20241210,122000,2306885750,32150,32100,32150,32100,24
|
|
20241210,121900,2306114400,32150,32150,32150,32150,3
|
|
20241210,121800,2306017950,32100,32150,32150,32100,7
|
|
20241210,121700,2305793150,32150,32100,32150,32100,75
|
|
20241210,121600,2303382100,32100,32150,32150,32100,384
|
|
20241210,121500,2291036650,32100,32100,32150,32100,7
|
|
20241210,121400,2290811900,32050,32050,32050,32050,8
|
|
20241210,121300,2290555500,32050,32050,32100,32050,104
|
|
20241210,121200,2287217300,32150,32100,32150,32100,1043
|
|
20241210,121100,2253736000,32100,32100,32100,32100,1156
|
|
20241210,121000,2216628400,32050,32000,32100,32000,67
|
|
20241210,120900,2214484000,32050,31900,32100,31900,381
|
|
20241210,120800,2202311900,31900,31950,32050,31900,544
|
|
20241210,120700,2184945100,32050,32000,32100,32000,38
|
|
20241210,120600,2183728000,32000,32050,32100,32000,450
|
|
20241210,120500,2169296650,32100,32050,32100,31900,376
|
|
20241210,120400,2157241700,32100,32000,32150,31950,322
|
|
20241210,120300,2146940550,32150,32100,32150,32000,132
|
|
20241210,120200,2142702400,32150,32100,32150,32100,5
|
|
20241210,120100,2142541800,32150,32100,32150,32100,271
|
|
20241210,120000,2133840200,32100,32100,32150,32100,28
|
|
20241210,115900,2132940400,32100,32100,32150,32000,274
|
|
20241210,115800,2124146950,32100,32050,32200,32000,1269
|
|
20241210,115700,2083446400,32100,32050,32150,32050,182
|
|
20241210,115600,2077607850,32050,32050,32150,32050,173
|
|
20241210,115500,2072061100,32100,32100,32150,32100,15
|
|
20241210,115400,2071579550,32100,32150,32150,32100,11
|
|
20241210,115300,2071226400,32100,32100,32100,32050,19
|
|
20241210,115200,2070617150,32050,32050,32100,32050,61
|
|
20241210,115100,2068660850,32100,32100,32150,32100,79
|
|
20241210,115000,2066124900,32100,32050,32100,32050,36
|
|
20241210,114900,2064970050,32050,32100,32100,32050,43
|
|
20241210,114800,2063590800,32100,32150,32200,32050,336
|
|
20241210,114700,2052791450,32150,32150,32150,32150,6
|
|
20241210,114600,2052598550,32200,32200,32200,32200,21
|
|
20241210,114500,2051922350,32200,32200,32200,32200,55
|
|
20241210,114400,2050151350,32200,32200,32200,32200,1
|
|
20241210,114300,2050119150,32200,32250,32250,32200,6
|
|
20241210,114200,2049925900,32200,32150,32250,32150,24
|
|
20241210,114100,2049152850,32200,32150,32200,32150,494
|
|
20241210,114000,2033264700,32200,32300,32300,32150,654
|
|
20241210,113900,2012200250,32250,32250,32250,32250,14
|
|
20241210,113800,2011748750,32250,32250,32350,32250,38
|
|
20241210,113700,2010522300,32250,32200,32300,32200,44
|
|
20241210,113600,2009104800,32200,32200,32200,32200,23
|
|
20241210,113500,2008364200,32200,32350,32350,32200,90
|
|
20241210,113400,2005454700,32350,32300,32350,32300,4
|
|
20241210,113300,2005325350,32300,32300,32300,32300,33
|
|
20241210,113200,2004259450,32400,32300,32400,32300,4
|
|
20241210,113100,2004130050,32350,32300,32400,32300,409
|
|
20241210,113000,1990897750,32300,32300,32350,32200,80
|
|
20241210,112900,1988312650,32300,32350,32400,32300,455
|
|
20241210,112800,1973597500,32400,32350,32400,32350,91
|
|
20241210,112700,1970652700,32400,32350,32400,32350,13
|
|
20241210,112600,1970232050,32400,32350,32400,32350,37
|
|
20241210,112500,1969034000,32350,32350,32350,32350,89
|
|
20241210,112400,1966154850,32350,32400,32400,32350,32
|
|
20241210,112300,1965118150,32350,32400,32400,32350,33
|
|
20241210,112200,1964049100,32350,32400,32400,32350,19
|
|
20241210,112100,1963434400,32350,32350,32350,32350,4
|
|
20241210,112000,1963305000,32400,32300,32400,32300,170
|
|
20241210,111900,1957802350,32350,32350,32350,32350,1
|
|
20241210,111800,1957770000,32300,32350,32350,32300,65
|
|
20241210,111700,1955670450,32350,32400,32400,32350,19
|
|
20241210,111600,1955055750,32350,32200,32350,32200,1273
|
|
20241210,111500,1913970450,32200,32400,32400,32200,21
|
|
20241210,111400,1913294050,32400,32150,32400,32150,352
|
|
20241210,111300,1901920000,32150,32150,32400,32100,2408
|
|
20241210,111200,1824335750,32150,32300,32400,32100,734
|
|
20241210,111100,1800687950,32250,32100,32350,32100,987
|
|
20241210,111000,1768825000,32150,32300,32400,32100,1771
|
|
20241210,110900,1711784000,32350,32400,32400,32250,244
|
|
20241210,110800,1703894650,32300,32350,32350,32300,120
|
|
20241210,110700,1700015700,32300,32100,32450,32050,2535
|
|
20241210,110600,1618190800,32350,32400,32450,32050,2454
|
|
20241210,110500,1539078250,32150,32300,32450,32100,725
|
|
20241210,110400,1515688500,32300,32250,32300,32250,25
|
|
20241210,110300,1514881250,32300,32200,32400,32100,2165
|
|
20241210,110200,1445066700,32200,32100,32400,32100,560
|
|
20241210,110100,1426998100,32350,32250,32350,32200,1421
|
|
20241210,110000,1381121850,32300,32150,32300,32100,1730
|
|
20241210,105900,1325381500,32150,32100,32150,32100,49
|
|
20241210,105800,1323806800,32100,32150,32200,32100,153
|
|
20241210,105700,1318889350,32100,32100,32200,32100,1302
|
|
20241210,105600,1277047800,32200,32150,32200,32100,424
|
|
20241210,105500,1263419950,32150,32150,32200,32150,55
|
|
20241210,105400,1261651650,32200,32150,32200,32150,38
|
|
20241210,105300,1260428800,32200,32200,32200,32150,42
|
|
20241210,105200,1259077500,32150,32200,32200,32150,14
|
|
20241210,105100,1258627350,32150,32150,32200,32150,43
|
|
20241210,105000,1257243950,32200,32150,32200,32150,1520
|
|
20241210,104900,1208300100,32200,32200,32200,32150,41
|
|
20241210,104800,1206979950,32200,32200,32200,32150,43
|
|
20241210,104700,1205595400,32200,32150,32200,32150,224
|
|
20241210,104600,1198383750,32150,32100,32200,32100,157
|
|
20241210,104500,1193336150,32100,32150,32150,32100,70
|
|
20241210,104400,1191086750,32100,32150,32150,32100,17
|
|
20241210,104300,1190540950,32150,32200,32200,32150,111
|
|
20241210,104200,1186972200,32200,32200,32200,32150,44
|
|
20241210,104100,1185555500,32150,32200,32200,32150,45
|
|
20241210,104000,1184108550,32200,32200,32200,32150,241
|
|
20241210,103900,1176348600,32150,32150,32200,32150,51
|
|
20241210,103800,1174708900,32150,32150,32150,32100,779
|
|
20241210,103700,1149671850,32150,32150,32150,32100,33
|
|
20241210,103600,1148611000,32150,32100,32150,32100,640
|
|
20241210,103500,1128066450,32050,32050,32050,32050,1
|
|
20241210,103400,1128034400,32100,32100,32100,32050,28
|
|
20241210,103300,1127135850,32050,32100,32100,32050,110
|
|
20241210,103200,1123607950,32100,32100,32100,32050,242
|
|
20241210,103100,1115840350,32050,32100,32100,32050,30
|
|
20241210,103000,1114877950,32100,32100,32100,32050,8
|
|
20241210,102900,1114621250,32100,32050,32100,32050,38
|
|
20241210,102800,1113401600,32100,32100,32100,32100,154
|
|
20241210,102700,1108458200,32050,32050,32050,32050,101
|
|
20241210,102600,1105221150,32100,32000,32100,32000,420
|
|
20241210,102500,1091775650,31950,31950,32000,31950,228
|
|
20241210,102400,1084481200,32000,32000,32000,32000,41
|
|
20241210,102300,1083169200,31950,32000,32000,31950,23
|
|
20241210,102200,1082433700,32000,31950,32000,31950,22
|
|
20241210,102100,1081729800,32000,31950,32000,31950,26
|
|
20241210,102000,1080899050,31950,31950,31950,31900,126
|
|
20241210,101900,1076873450,31950,31950,31950,31900,65
|
|
20241210,101800,1074797800,31950,31900,31950,31900,15
|
|
20241210,101700,1074319200,31950,31950,31950,31900,78
|
|
20241210,101600,1071828800,31950,32050,32050,31950,68
|
|
20241210,101500,1069652200,32050,31950,32050,31900,274
|
|
20241210,101400,1060892850,31900,31850,31900,31850,14
|
|
20241210,101300,1060446350,31850,31950,31950,31850,80
|
|
20241210,101200,1057893450,32050,32050,32050,32050,45
|
|
20241210,101100,1056451200,32100,31950,32100,31900,385
|
|
20241210,101000,1044166950,31900,32150,32150,31900,1233
|
|
20241210,100900,1004721400,32150,32100,32150,32050,255
|
|
20241210,100800,996541550,32100,32100,32150,32050,88
|
|
20241210,100700,993717550,32100,32100,32150,32050,268
|
|
20241210,100600,985114650,32100,32100,32100,32100,128
|
|
20241210,100500,981005850,32100,32050,32150,32050,1493
|
|
20241210,100400,933068550,32100,32050,32100,32050,136
|
|
20241210,100300,928705000,32050,32050,32100,32050,111
|
|
20241210,100200,925142300,32050,31950,32050,31950,2319
|
|
20241210,100100,850906350,31950,32000,32000,31900,20
|
|
20241210,100000,850266500,31950,31950,31950,31950,2050
|
|
20241210,095900,784769000,31950,31950,31950,31900,507
|
|
20241210,095800,768572350,31950,31950,31950,31900,1612
|
|
20241210,095700,717069050,32000,31800,32000,31800,1389
|
|
20241210,095600,672701850,31900,31900,31900,31900,731
|
|
20241210,095500,649382950,31900,31850,31900,31750,207
|
|
20241210,095400,642800250,31900,31900,31900,31900,28
|
|
20241210,095300,641907050,31900,31900,31950,31900,146
|
|
20241210,095200,637249450,31900,31900,31900,31900,543
|
|
20241210,095100,619927750,31900,31900,31950,31850,1338
|
|
20241210,095000,577226100,31900,31950,31950,31900,1034
|
|
20241210,094900,544222250,31950,31850,31950,31750,2052
|
|
20241210,094800,478843900,31800,31850,31850,31800,85
|
|
20241210,094700,476140500,31750,31800,31850,31750,59
|
|
20241210,094600,474264750,31850,31850,31850,31750,14
|
|
20241210,094500,473819250,31850,31850,31900,31800,239
|
|
20241210,094400,466212550,31900,31900,31900,31900,128
|
|
20241210,094300,462129350,31900,31900,31900,31900,15
|
|
20241210,094200,461650850,31900,31850,31900,31850,158
|
|
20241210,094100,456618350,31800,31850,31850,31800,25
|
|
20241210,094000,455822150,31850,31850,31850,31800,234
|
|
20241210,093900,448373750,31850,31850,31850,31850,0
|
|
20241210,093800,448373750,31850,31800,31900,31800,163
|
|
20241210,093700,443180900,31900,31950,31950,31800,52
|
|
20241210,093600,441525450,31850,31750,31950,31750,332
|
|
20241210,093500,430964050,31650,31750,31750,31650,62
|
|
20241210,093400,428998600,31850,31850,31850,31750,270
|
|
20241210,093300,420401550,31850,31800,31850,31800,60
|
|
20241210,093200,418492200,31800,31800,31800,31800,132
|
|
20241210,093100,414294600,31800,31750,31800,31700,1683
|
|
20241210,093000,360802250,31700,31650,31750,31650,1137
|
|
20241210,092900,324791450,31600,31550,31650,31550,2127
|
|
20241210,092800,257582450,31550,31550,31650,31550,116
|
|
20241210,092700,253919950,31650,31600,31650,31500,115
|
|
20241210,092600,250286650,31500,31500,31500,31500,21
|
|
20241210,092500,249625150,31500,31650,31650,31500,47
|
|
20241210,092400,248141650,31650,31600,31650,31600,18
|
|
20241210,092300,247572450,31600,31500,31650,31500,137
|
|
20241210,092200,243250550,31650,31650,31650,31500,497
|
|
20241210,092100,227536950,31650,31650,31650,31600,57
|
|
20241210,092000,225734850,31600,31600,31650,31600,268
|
|
20241210,091900,217259900,31650,31650,31700,31650,152
|
|
20241210,091800,212449000,31650,31650,31650,31600,61
|
|
20241210,091700,210518500,31600,31600,31650,31600,20
|
|
20241210,091600,209886300,31650,31750,31750,31600,402
|
|
20241210,091500,197181700,31750,31750,31750,31750,9
|
|
20241210,091400,196895950,31750,31700,31750,31700,155
|
|
20241210,091300,191979900,31750,31700,31750,31650,182
|
|
20241210,091200,186215800,31750,31600,31750,31550,398
|
|
20241210,091100,173616150,31600,31600,31600,31550,302
|
|
20241210,091000,164073450,31600,31600,31600,31550,49
|
|
20241210,090900,162526350,31500,31500,31500,31450,18
|
|
20241210,090800,161959650,31450,31500,31550,31450,166
|
|
20241210,090700,156733750,31450,31550,31800,31450,1106
|
|
20241210,090600,121804400,31400,31400,31550,31300,337
|
|
20241210,090500,111234500,31400,31400,31550,31400,1111
|
|
20241210,090400,76339800,31400,31500,31550,31400,393
|
|
20241210,090300,63982450,31500,31550,31550,31500,304
|
|
20241210,090200,54394600,31550,31550,31550,31300,88
|
|
20241210,090100,51619200,31550,31350,31550,31300,591
|
|
20241210,090000,33054900,31350,31300,31350,31100,1055
|