746 lines
39 KiB
CSV
746 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,212300,3519963800,33050,33050,33050,33050,1570
|
|
20241213,212200,3519963800,33050,33050,33050,33050,0
|
|
20241213,212100,3519963800,33050,33050,33050,33050,0
|
|
20241213,212000,3519963800,33050,33050,33050,33050,0
|
|
20241213,211900,3519963800,33050,33050,33050,33050,0
|
|
20241213,211800,3519963800,33050,33050,33050,33050,0
|
|
20241213,211700,3519963800,33050,33050,33050,33050,0
|
|
20241213,211600,3519963800,33050,33050,33050,33050,0
|
|
20241213,211500,3519963800,33050,33050,33050,33050,0
|
|
20241213,211400,3519963800,33050,33050,33050,33050,0
|
|
20241213,211300,3519963800,33050,33050,33050,33050,0
|
|
20241213,211200,3519963800,33050,33050,33050,33050,0
|
|
20241213,211100,3519963800,33050,33050,33050,33050,0
|
|
20241213,211000,3519963800,33050,33050,33050,33050,0
|
|
20241213,210900,3519963800,33050,33050,33050,33050,0
|
|
20241213,210800,3519963800,33050,33050,33050,33050,0
|
|
20241213,210700,3519963800,33050,33050,33050,33050,0
|
|
20241213,210600,3519963800,33050,33050,33050,33050,0
|
|
20241213,210500,3519963800,33050,33050,33050,33050,0
|
|
20241213,210400,3519963800,33050,33050,33050,33050,0
|
|
20241213,210300,3519963800,33050,33050,33050,33050,0
|
|
20241213,210200,3519963800,33050,33050,33050,33050,0
|
|
20241213,210100,3519963800,33050,33050,33050,33050,0
|
|
20241213,210000,3519963800,33050,33050,33050,33050,0
|
|
20241213,205900,3519963800,33050,33050,33050,33050,0
|
|
20241213,205800,3519963800,33050,33050,33050,33050,0
|
|
20241213,205700,3519963800,33050,33050,33050,33050,0
|
|
20241213,205600,3519963800,33050,33050,33050,33050,0
|
|
20241213,205500,3519963800,33050,33050,33050,33050,0
|
|
20241213,205400,3519963800,33050,33050,33050,33050,0
|
|
20241213,205300,3519963800,33050,33050,33050,33050,1570
|
|
20241213,205200,3519963800,33050,33050,33050,33050,0
|
|
20241213,205100,3519963800,33050,33050,33050,33050,0
|
|
20241213,205000,3519963800,33050,33050,33050,33050,0
|
|
20241213,204900,3519963800,33050,33050,33050,33050,0
|
|
20241213,204800,3519963800,33050,33050,33050,33050,0
|
|
20241213,204700,3519963800,33050,33050,33050,33050,0
|
|
20241213,204600,3519963800,33050,33050,33050,33050,0
|
|
20241213,204500,3519963800,33050,33050,33050,33050,0
|
|
20241213,204400,3519963800,33050,33050,33050,33050,0
|
|
20241213,204300,3519963800,33050,33050,33050,33050,0
|
|
20241213,204200,3519963800,33050,33050,33050,33050,0
|
|
20241213,204100,3519963800,33050,33050,33050,33050,0
|
|
20241213,204000,3519963800,33050,33050,33050,33050,0
|
|
20241213,203900,3519963800,33050,33050,33050,33050,0
|
|
20241213,203800,3519963800,33050,33050,33050,33050,0
|
|
20241213,203700,3519963800,33050,33050,33050,33050,0
|
|
20241213,203600,3519963800,33050,33050,33050,33050,0
|
|
20241213,203500,3519963800,33050,33050,33050,33050,0
|
|
20241213,203400,3519963800,33050,33050,33050,33050,0
|
|
20241213,203300,3519963800,33050,33050,33050,33050,0
|
|
20241213,203200,3519963800,33050,33050,33050,33050,0
|
|
20241213,203100,3519963800,33050,33050,33050,33050,0
|
|
20241213,203000,3519963800,33050,33050,33050,33050,0
|
|
20241213,202900,3519963800,33050,33050,33050,33050,0
|
|
20241213,202800,3519963800,33050,33050,33050,33050,0
|
|
20241213,202700,3519963800,33050,33050,33050,33050,0
|
|
20241213,202600,3519963800,33050,33050,33050,33050,0
|
|
20241213,202500,3519963800,33050,33050,33050,33050,0
|
|
20241213,202400,3519963800,33050,33050,33050,33050,0
|
|
20241213,202300,3519963800,33050,33050,33050,33050,1570
|
|
20241213,202200,3519963800,33050,33050,33050,33050,0
|
|
20241213,202100,3519963800,33050,33050,33050,33050,0
|
|
20241213,202000,3519963800,33050,33050,33050,33050,0
|
|
20241213,201900,3519963800,33050,33050,33050,33050,0
|
|
20241213,201800,3519963800,33050,33050,33050,33050,0
|
|
20241213,201700,3519963800,33050,33050,33050,33050,0
|
|
20241213,201600,3519963800,33050,33050,33050,33050,0
|
|
20241213,201500,3519963800,33050,33050,33050,33050,0
|
|
20241213,201400,3519963800,33050,33050,33050,33050,0
|
|
20241213,201300,3519963800,33050,33050,33050,33050,0
|
|
20241213,201200,3519963800,33050,33050,33050,33050,0
|
|
20241213,201100,3519963800,33050,33050,33050,33050,0
|
|
20241213,201000,3519963800,33050,33050,33050,33050,0
|
|
20241213,200900,3519963800,33050,33050,33050,33050,0
|
|
20241213,200800,3519963800,33050,33050,33050,33050,0
|
|
20241213,200700,3519963800,33050,33050,33050,33050,0
|
|
20241213,200600,3519963800,33050,33050,33050,33050,0
|
|
20241213,200500,3519963800,33050,33050,33050,33050,0
|
|
20241213,200400,3519963800,33050,33050,33050,33050,0
|
|
20241213,200300,3519963800,33050,33050,33050,33050,0
|
|
20241213,200200,3519963800,33050,33050,33050,33050,0
|
|
20241213,200100,3519963800,33050,33050,33050,33050,0
|
|
20241213,200000,3519963800,33050,33050,33050,33050,0
|
|
20241213,195900,3519963800,33050,33050,33050,33050,0
|
|
20241213,195800,3519963800,33050,33050,33050,33050,0
|
|
20241213,195700,3519963800,33050,33050,33050,33050,0
|
|
20241213,195600,3519963800,33050,33050,33050,33050,0
|
|
20241213,195500,3519963800,33050,33050,33050,33050,0
|
|
20241213,195400,3519963800,33050,33050,33050,33050,0
|
|
20241213,195300,3519963800,33050,33050,33050,33050,1570
|
|
20241213,195200,3519963800,33050,33050,33050,33050,0
|
|
20241213,195100,3519963800,33050,33050,33050,33050,0
|
|
20241213,195000,3519963800,33050,33050,33050,33050,0
|
|
20241213,194900,3519963800,33050,33050,33050,33050,0
|
|
20241213,194800,3519963800,33050,33050,33050,33050,0
|
|
20241213,194700,3519963800,33050,33050,33050,33050,0
|
|
20241213,194600,3519963800,33050,33050,33050,33050,0
|
|
20241213,194500,3519963800,33050,33050,33050,33050,0
|
|
20241213,194400,3519963800,33050,33050,33050,33050,0
|
|
20241213,194300,3519963800,33050,33050,33050,33050,0
|
|
20241213,194200,3519963800,33050,33050,33050,33050,0
|
|
20241213,194100,3519963800,33050,33050,33050,33050,0
|
|
20241213,194000,3519963800,33050,33050,33050,33050,0
|
|
20241213,193900,3519963800,33050,33050,33050,33050,0
|
|
20241213,193800,3519963800,33050,33050,33050,33050,0
|
|
20241213,193700,3519963800,33050,33050,33050,33050,0
|
|
20241213,193600,3519963800,33050,33050,33050,33050,0
|
|
20241213,193500,3519963800,33050,33050,33050,33050,0
|
|
20241213,193400,3519963800,33050,33050,33050,33050,0
|
|
20241213,193300,3519963800,33050,33050,33050,33050,0
|
|
20241213,193200,3519963800,33050,33050,33050,33050,0
|
|
20241213,193100,3519963800,33050,33050,33050,33050,0
|
|
20241213,193000,3519963800,33050,33050,33050,33050,0
|
|
20241213,192900,3519963800,33050,33050,33050,33050,0
|
|
20241213,192800,3519963800,33050,33050,33050,33050,0
|
|
20241213,192700,3519963800,33050,33050,33050,33050,0
|
|
20241213,192600,3519963800,33050,33050,33050,33050,0
|
|
20241213,192500,3519963800,33050,33050,33050,33050,0
|
|
20241213,192400,3519963800,33050,33050,33050,33050,0
|
|
20241213,192300,3519963800,33050,33050,33050,33050,1570
|
|
20241213,192200,3519963800,33050,33050,33050,33050,0
|
|
20241213,192100,3519963800,33050,33050,33050,33050,0
|
|
20241213,192000,3519963800,33050,33050,33050,33050,0
|
|
20241213,191900,3519963800,33050,33050,33050,33050,0
|
|
20241213,191800,3519963800,33050,33050,33050,33050,0
|
|
20241213,191700,3519963800,33050,33050,33050,33050,0
|
|
20241213,191600,3519963800,33050,33050,33050,33050,0
|
|
20241213,191500,3519963800,33050,33050,33050,33050,0
|
|
20241213,191400,3519963800,33050,33050,33050,33050,0
|
|
20241213,191300,3519963800,33050,33050,33050,33050,0
|
|
20241213,191200,3519963800,33050,33050,33050,33050,0
|
|
20241213,191100,3519963800,33050,33050,33050,33050,0
|
|
20241213,191000,3519963800,33050,33050,33050,33050,0
|
|
20241213,190900,3519963800,33050,33050,33050,33050,0
|
|
20241213,190800,3519963800,33050,33050,33050,33050,0
|
|
20241213,190700,3519963800,33050,33050,33050,33050,0
|
|
20241213,190600,3519963800,33050,33050,33050,33050,0
|
|
20241213,190500,3519963800,33050,33050,33050,33050,0
|
|
20241213,190400,3519963800,33050,33050,33050,33050,0
|
|
20241213,190300,3519963800,33050,33050,33050,33050,0
|
|
20241213,190200,3519963800,33050,33050,33050,33050,0
|
|
20241213,190100,3519963800,33050,33050,33050,33050,0
|
|
20241213,190000,3519963800,33050,33050,33050,33050,0
|
|
20241213,185900,3519963800,33050,33050,33050,33050,0
|
|
20241213,185800,3519963800,33050,33050,33050,33050,0
|
|
20241213,185700,3519963800,33050,33050,33050,33050,0
|
|
20241213,185600,3519963800,33050,33050,33050,33050,0
|
|
20241213,185500,3519963800,33050,33050,33050,33050,0
|
|
20241213,185400,3519963800,33050,33050,33050,33050,0
|
|
20241213,185300,3519963800,33050,33050,33050,33050,1570
|
|
20241213,185200,3519963800,33050,33050,33050,33050,0
|
|
20241213,185100,3519963800,33050,33050,33050,33050,0
|
|
20241213,185000,3519963800,33050,33050,33050,33050,0
|
|
20241213,184900,3519963800,33050,33050,33050,33050,0
|
|
20241213,184800,3519963800,33050,33050,33050,33050,0
|
|
20241213,184700,3519963800,33050,33050,33050,33050,0
|
|
20241213,184600,3519963800,33050,33050,33050,33050,0
|
|
20241213,184500,3519963800,33050,33050,33050,33050,0
|
|
20241213,184400,3519963800,33050,33050,33050,33050,0
|
|
20241213,184300,3519963800,33050,33050,33050,33050,0
|
|
20241213,184200,3519963800,33050,33050,33050,33050,0
|
|
20241213,184100,3519963800,33050,33050,33050,33050,0
|
|
20241213,184000,3519963800,33050,33050,33050,33050,0
|
|
20241213,183900,3519963800,33050,33050,33050,33050,0
|
|
20241213,183800,3519963800,33050,33050,33050,33050,0
|
|
20241213,183700,3519963800,33050,33050,33050,33050,0
|
|
20241213,183600,3519963800,33050,33050,33050,33050,0
|
|
20241213,183500,3519963800,33050,33050,33050,33050,0
|
|
20241213,183400,3519963800,33050,33050,33050,33050,0
|
|
20241213,183300,3519963800,33050,33050,33050,33050,0
|
|
20241213,183200,3519963800,33050,33050,33050,33050,0
|
|
20241213,183100,3519963800,33050,33050,33050,33050,0
|
|
20241213,183000,3519963800,33050,33050,33050,33050,0
|
|
20241213,182900,3519963800,33050,33050,33050,33050,0
|
|
20241213,182800,3519963800,33050,33050,33050,33050,0
|
|
20241213,182700,3519963800,33050,33050,33050,33050,0
|
|
20241213,182600,3519963800,33050,33050,33050,33050,0
|
|
20241213,182500,3519963800,33050,33050,33050,33050,0
|
|
20241213,182400,3519963800,33050,33050,33050,33050,0
|
|
20241213,182300,3519963800,33050,33050,33050,33050,1570
|
|
20241213,182200,3519963800,33050,33050,33050,33050,0
|
|
20241213,182100,3519963800,33050,33050,33050,33050,0
|
|
20241213,182000,3519963800,33050,33050,33050,33050,0
|
|
20241213,181900,3519963800,33050,33050,33050,33050,0
|
|
20241213,181800,3519963800,33050,33050,33050,33050,0
|
|
20241213,181700,3519963800,33050,33050,33050,33050,0
|
|
20241213,181600,3519963800,33050,33050,33050,33050,0
|
|
20241213,181500,3519963800,33050,33050,33050,33050,0
|
|
20241213,181400,3519963800,33050,33050,33050,33050,0
|
|
20241213,181300,3519963800,33050,33050,33050,33050,0
|
|
20241213,181200,3519963800,33050,33050,33050,33050,0
|
|
20241213,181100,3519963800,33050,33050,33050,33050,0
|
|
20241213,181000,3519963800,33050,33050,33050,33050,0
|
|
20241213,180900,3519963800,33050,33050,33050,33050,0
|
|
20241213,180800,3519963800,33050,33050,33050,33050,0
|
|
20241213,180700,3519963800,33050,33050,33050,33050,0
|
|
20241213,180600,3519963800,33050,33050,33050,33050,0
|
|
20241213,180500,3519963800,33050,33050,33050,33050,0
|
|
20241213,180400,3519963800,33050,33050,33050,33050,0
|
|
20241213,180300,3519963800,33050,33050,33050,33050,0
|
|
20241213,180200,3519963800,33050,33050,33050,33050,0
|
|
20241213,180100,3519963800,33050,33050,33050,33050,0
|
|
20241213,180000,3519963800,33050,33050,33050,33050,0
|
|
20241213,175900,3519963800,33050,33050,33050,33050,0
|
|
20241213,175800,3519963800,33050,33050,33050,33050,0
|
|
20241213,175700,3519963800,33050,33050,33050,33050,0
|
|
20241213,175600,3519963800,33050,33050,33050,33050,0
|
|
20241213,175500,3519963800,33050,33050,33050,33050,0
|
|
20241213,175400,3519963800,33050,33050,33050,33050,0
|
|
20241213,175300,3519963800,33050,33050,33050,33050,1570
|
|
20241213,175200,3519963800,33050,33050,33050,33050,0
|
|
20241213,175100,3519963800,33050,33050,33050,33050,0
|
|
20241213,175000,3519963800,33050,33050,33050,33050,0
|
|
20241213,174900,3519963800,33050,33050,33050,33050,0
|
|
20241213,174800,3519963800,33050,33050,33050,33050,0
|
|
20241213,174700,3519963800,33050,33050,33050,33050,0
|
|
20241213,174600,3519963800,33050,33050,33050,33050,0
|
|
20241213,174500,3519963800,33050,33050,33050,33050,0
|
|
20241213,174400,3519963800,33050,33050,33050,33050,0
|
|
20241213,174300,3519963800,33050,33050,33050,33050,0
|
|
20241213,174200,3519963800,33050,33050,33050,33050,0
|
|
20241213,174100,3519963800,33050,33050,33050,33050,0
|
|
20241213,174000,3519963800,33050,33050,33050,33050,0
|
|
20241213,173900,3519963800,33050,33050,33050,33050,0
|
|
20241213,173800,3519963800,33050,33050,33050,33050,0
|
|
20241213,173700,3519963800,33050,33050,33050,33050,0
|
|
20241213,173600,3519963800,33050,33050,33050,33050,0
|
|
20241213,173500,3519963800,33050,33050,33050,33050,0
|
|
20241213,173400,3519963800,33050,33050,33050,33050,0
|
|
20241213,173300,3519963800,33050,33050,33050,33050,0
|
|
20241213,173200,3519963800,33050,33050,33050,33050,0
|
|
20241213,173100,3519963800,33050,33050,33050,33050,0
|
|
20241213,173000,3519963800,33050,33050,33050,33050,0
|
|
20241213,172900,3519963800,33050,33050,33050,33050,0
|
|
20241213,172800,3519963800,33050,33050,33050,33050,0
|
|
20241213,172700,3519963800,33050,33050,33050,33050,0
|
|
20241213,172600,3519963800,33050,33050,33050,33050,0
|
|
20241213,172500,3519963800,33050,33050,33050,33050,0
|
|
20241213,172400,3519963800,33050,33050,33050,33050,0
|
|
20241213,172300,3519963800,33050,33050,33050,33050,1570
|
|
20241213,172200,3519963800,33050,33050,33050,33050,0
|
|
20241213,172100,3519963800,33050,33050,33050,33050,0
|
|
20241213,172000,3519963800,33050,33050,33050,33050,0
|
|
20241213,171900,3519963800,33050,33050,33050,33050,0
|
|
20241213,171800,3519963800,33050,33050,33050,33050,0
|
|
20241213,171700,3519963800,33050,33050,33050,33050,0
|
|
20241213,171600,3519963800,33050,33050,33050,33050,0
|
|
20241213,171500,3519963800,33050,33050,33050,33050,0
|
|
20241213,171400,3519963800,33050,33050,33050,33050,0
|
|
20241213,171300,3519963800,33050,33050,33050,33050,0
|
|
20241213,171200,3519963800,33050,33050,33050,33050,0
|
|
20241213,171100,3519963800,33050,33050,33050,33050,0
|
|
20241213,171000,3519963800,33050,33050,33050,33050,0
|
|
20241213,170900,3519963800,33050,33050,33050,33050,0
|
|
20241213,170800,3519963800,33050,33050,33050,33050,0
|
|
20241213,170700,3519963800,33050,33050,33050,33050,0
|
|
20241213,170600,3519963800,33050,33050,33050,33050,0
|
|
20241213,170500,3519963800,33050,33050,33050,33050,0
|
|
20241213,170400,3519963800,33050,33050,33050,33050,0
|
|
20241213,170300,3519963800,33050,33050,33050,33050,0
|
|
20241213,170200,3519963800,33050,33050,33050,33050,0
|
|
20241213,170100,3519963800,33050,33050,33050,33050,0
|
|
20241213,170000,3519963800,33050,33050,33050,33050,0
|
|
20241213,165900,3519963800,33050,33050,33050,33050,0
|
|
20241213,165800,3519963800,33050,33050,33050,33050,0
|
|
20241213,165700,3519963800,33050,33050,33050,33050,0
|
|
20241213,165600,3519963800,33050,33050,33050,33050,0
|
|
20241213,165500,3519963800,33050,33050,33050,33050,0
|
|
20241213,165400,3519963800,33050,33050,33050,33050,0
|
|
20241213,165300,3519963800,33050,33050,33050,33050,1570
|
|
20241213,165200,3519963800,33050,33050,33050,33050,0
|
|
20241213,165100,3519963800,33050,33050,33050,33050,0
|
|
20241213,165000,3519963800,33050,33050,33050,33050,0
|
|
20241213,164900,3519963800,33050,33050,33050,33050,0
|
|
20241213,164800,3519963800,33050,33050,33050,33050,0
|
|
20241213,164700,3519963800,33050,33050,33050,33050,0
|
|
20241213,164600,3519963800,33050,33050,33050,33050,0
|
|
20241213,164500,3519963800,33050,33050,33050,33050,0
|
|
20241213,164400,3519963800,33050,33050,33050,33050,0
|
|
20241213,164300,3519963800,33050,33050,33050,33050,0
|
|
20241213,164200,3519963800,33050,33050,33050,33050,0
|
|
20241213,164100,3519963800,33050,33050,33050,33050,0
|
|
20241213,164000,3519963800,33050,33050,33050,33050,0
|
|
20241213,163900,3519963800,33050,33050,33050,33050,0
|
|
20241213,163800,3519963800,33050,33050,33050,33050,0
|
|
20241213,163700,3519963800,33050,33050,33050,33050,0
|
|
20241213,163600,3519963800,33050,33050,33050,33050,0
|
|
20241213,163500,3519963800,33050,33050,33050,33050,0
|
|
20241213,163400,3519963800,33050,33050,33050,33050,0
|
|
20241213,163300,3519963800,33050,33050,33050,33050,0
|
|
20241213,163200,3519963800,33050,33050,33050,33050,0
|
|
20241213,163100,3519963800,33050,33050,33050,33050,0
|
|
20241213,163000,3519963800,33050,33050,33050,33050,0
|
|
20241213,162900,3519963800,33050,33050,33050,33050,0
|
|
20241213,162800,3519963800,33050,33050,33050,33050,0
|
|
20241213,162700,3519963800,33050,33050,33050,33050,0
|
|
20241213,162600,3519963800,33050,33050,33050,33050,0
|
|
20241213,162500,3519963800,33050,33050,33050,33050,0
|
|
20241213,162400,3519963800,33050,33050,33050,33050,0
|
|
20241213,162300,3519963800,33050,33050,33050,33050,1570
|
|
20241213,162200,3519963800,33050,33050,33050,33050,0
|
|
20241213,162100,3519963800,33050,33050,33050,33050,0
|
|
20241213,162000,3519963800,33050,33050,33050,33050,0
|
|
20241213,161900,3519963800,33050,33050,33050,33050,0
|
|
20241213,161800,3519963800,33050,33050,33050,33050,0
|
|
20241213,161700,3519963800,33050,33050,33050,33050,0
|
|
20241213,161600,3519963800,33050,33050,33050,33050,0
|
|
20241213,161500,3519963800,33050,33050,33050,33050,0
|
|
20241213,161400,3519963800,33050,33050,33050,33050,0
|
|
20241213,161300,3519963800,33050,33050,33050,33050,0
|
|
20241213,161200,3519963800,33050,33050,33050,33050,0
|
|
20241213,161100,3519963800,33050,33050,33050,33050,0
|
|
20241213,161000,3519963800,33050,33050,33050,33050,0
|
|
20241213,160900,3519963800,33050,33050,33050,33050,0
|
|
20241213,160800,3519963800,33050,33050,33050,33050,0
|
|
20241213,160700,3519963800,33050,33050,33050,33050,0
|
|
20241213,160600,3519963800,33050,33050,33050,33050,0
|
|
20241213,160500,3519963800,33050,33050,33050,33050,0
|
|
20241213,160400,3519963800,33050,33050,33050,33050,0
|
|
20241213,160300,3519963800,33050,33050,33050,33050,0
|
|
20241213,160200,3519963800,33050,33050,33050,33050,0
|
|
20241213,160100,3519963800,33050,33050,33050,33050,0
|
|
20241213,160000,3519963800,33050,33050,33050,33050,0
|
|
20241213,155900,3519963800,33050,33050,33050,33050,0
|
|
20241213,155800,3519963800,33050,33050,33050,33050,0
|
|
20241213,155700,3519963800,33050,33050,33050,33050,0
|
|
20241213,155600,3519963800,33050,33050,33050,33050,0
|
|
20241213,155500,3519963800,33050,33050,33050,33050,0
|
|
20241213,155400,3519963800,33050,33050,33050,33050,0
|
|
20241213,155300,3519963800,33050,33050,33050,33050,1570
|
|
20241213,155200,3519963800,33050,33050,33050,33050,0
|
|
20241213,155100,3519963800,33050,33050,33050,33050,0
|
|
20241213,155000,3519963800,33050,33050,33050,33050,0
|
|
20241213,154900,3519963800,33050,33050,33050,33050,0
|
|
20241213,154800,3519963800,33050,33050,33050,33050,0
|
|
20241213,154700,3519963800,33050,33050,33050,33050,0
|
|
20241213,154600,3519963800,33050,33050,33050,33050,0
|
|
20241213,154500,3519963800,33050,33050,33050,33050,0
|
|
20241213,154400,3519963800,33050,33050,33050,33050,0
|
|
20241213,154300,3519963800,33050,33050,33050,33050,0
|
|
20241213,154200,3519963800,33050,33050,33050,33050,0
|
|
20241213,154100,3519963800,33050,33050,33050,33050,0
|
|
20241213,154000,3519963800,33050,33050,33050,33050,0
|
|
20241213,153900,3519963800,33050,33050,33050,33050,0
|
|
20241213,153800,3519963800,33050,33050,33050,33050,0
|
|
20241213,153700,3519963800,33050,33050,33050,33050,0
|
|
20241213,153600,3519963800,33050,33050,33050,33050,0
|
|
20241213,153500,3519963800,33050,33050,33050,33050,0
|
|
20241213,153400,3519963800,33050,33050,33050,33050,0
|
|
20241213,153300,3519963800,33050,33050,33050,33050,0
|
|
20241213,153200,3519963800,33050,33050,33050,33050,0
|
|
20241213,153100,3519963800,33050,33050,33050,33050,0
|
|
20241213,153000,3519963800,33050,33050,33050,33050,1570
|
|
20241213,152900,3468075300,33150,33150,33150,33150,0
|
|
20241213,152800,3468075300,33150,33150,33150,33150,0
|
|
20241213,152700,3468075300,33150,33150,33150,33150,0
|
|
20241213,152600,3468075300,33150,33150,33150,33150,0
|
|
20241213,152500,3468075300,33150,33150,33150,33150,0
|
|
20241213,152400,3468075300,33150,33150,33150,33150,0
|
|
20241213,152300,3468075300,33150,33150,33150,33150,0
|
|
20241213,152200,3468075300,33150,33150,33150,33150,0
|
|
20241213,152100,3468075300,33150,33150,33150,33150,0
|
|
20241213,152000,3468075300,33150,33150,33150,33150,0
|
|
20241213,151900,3468075300,33150,33000,33150,32950,193
|
|
20241213,151800,3461703650,33150,33050,33150,33000,403
|
|
20241213,151700,3448371200,33000,33000,33050,33000,157
|
|
20241213,151600,3443184550,33000,33050,33050,32950,686
|
|
20241213,151500,3420546450,33000,33050,33050,33000,260
|
|
20241213,151400,3411964900,33000,32950,33050,32950,196
|
|
20241213,151300,3405497500,32950,33050,33050,32950,334
|
|
20241213,151200,3394464550,33050,33050,33100,33050,341
|
|
20241213,151100,3383192750,33050,33050,33100,33050,184
|
|
20241213,151000,3377107100,33100,33050,33100,33050,216
|
|
20241213,150900,3369967500,33050,33050,33100,33050,72
|
|
20241213,150800,3367587000,33050,33050,33100,33050,797
|
|
20241213,150700,3341212300,33050,33050,33100,33050,69
|
|
20241213,150600,3338930050,33050,33100,33100,33050,81
|
|
20241213,150500,3336251800,33050,33050,33100,33050,176
|
|
20241213,150400,3330434750,33050,33050,33050,33050,31
|
|
20241213,150300,3329410200,33100,33050,33100,33050,42
|
|
20241213,150200,3328021400,33050,33050,33100,33050,34
|
|
20241213,150100,3326897600,33050,33100,33100,33050,64
|
|
20241213,150000,3324780600,33100,33050,33150,33050,403
|
|
20241213,145900,3311446100,33050,33050,33100,33000,164
|
|
20241213,145800,3306025900,33050,33050,33050,33000,196
|
|
20241213,145700,3299552100,33100,33050,33100,33000,78
|
|
20241213,145600,3296975600,33050,33050,33100,33000,163
|
|
20241213,145500,3291589200,33050,32950,33100,32950,93
|
|
20241213,145400,3288519850,33000,33000,33000,32950,208
|
|
20241213,145300,3281664800,32950,33000,33000,32950,247
|
|
20241213,145200,3273520650,32950,32950,33100,32900,295
|
|
20241213,145100,3263796950,33000,33050,33050,33000,273
|
|
20241213,145000,3254784100,33100,33100,33100,33000,164
|
|
20241213,144900,3249362050,33050,33000,33100,33000,59
|
|
20241213,144800,3247411400,33000,32950,33000,32900,205
|
|
20241213,144700,3240652900,33000,32950,33000,32950,51
|
|
20241213,144600,3238971500,32950,32950,33100,32950,2139
|
|
20241213,144500,3168269600,33000,33000,33000,32950,84
|
|
20241213,144400,3165500800,33000,32950,33000,32950,247
|
|
20241213,144300,3157361150,32950,33000,33000,32950,56
|
|
20241213,144200,3155514600,32950,32950,33000,32950,240
|
|
20241213,144100,3147602800,32950,33000,33050,32950,171
|
|
20241213,144000,3141960800,33000,33050,33050,33000,112
|
|
20241213,143900,3138262000,33000,32950,33050,32950,286
|
|
20241213,143800,3128829050,33000,33000,33000,32950,71
|
|
20241213,143700,3126487050,33050,33000,33050,33000,167
|
|
20241213,143600,3120975450,33000,33050,33050,33000,98
|
|
20241213,143500,3117739950,33000,33000,33050,33000,152
|
|
20241213,143400,3112723400,33000,33000,33050,33000,69
|
|
20241213,143300,3110445550,33050,33050,33050,33000,148
|
|
20241213,143200,3105559400,33000,33050,33050,33000,65
|
|
20241213,143100,3103411600,33050,33050,33050,32950,275
|
|
20241213,143000,3094334500,33000,33050,33050,33000,48
|
|
20241213,142900,3092749550,33000,33100,33100,33000,106
|
|
20241213,142800,3089245250,33150,33000,33150,33000,113
|
|
20241213,142700,3085513050,33050,33050,33050,33000,197
|
|
20241213,142600,3079007300,33050,33050,33150,33050,59
|
|
20241213,142500,3077056300,33100,33000,33150,32950,877
|
|
20241213,142400,3048032000,33000,32950,33050,32950,146
|
|
20241213,142300,3043215050,32950,33050,33050,32950,180
|
|
20241213,142200,3037274950,33000,33050,33050,33000,101
|
|
20241213,142100,3033941050,33050,33050,33100,33000,123
|
|
20241213,142000,3029873300,33000,33000,33100,33000,194
|
|
20241213,141900,3023471150,33050,33000,33050,33000,101
|
|
20241213,141800,3020137250,33050,33100,33100,33000,172
|
|
20241213,141700,3014456000,33100,33100,33100,33050,95
|
|
20241213,141600,3011315150,33050,33050,33100,33050,188
|
|
20241213,141500,3005099150,33100,33050,33100,33050,62
|
|
20241213,141400,3003049100,33050,33050,33100,33050,200
|
|
20241213,141300,2996438050,33050,33000,33100,32900,588
|
|
20241213,141200,2977014750,32850,32950,33050,32800,799
|
|
20241213,141100,2950731650,33000,32950,33000,32950,83
|
|
20241213,141000,2947994250,32950,32950,33000,32950,157
|
|
20241213,140900,2942820050,32950,32950,33000,32950,62
|
|
20241213,140800,2940776600,32950,33000,33050,32950,169
|
|
20241213,140700,2935200450,33000,33050,33050,33000,87
|
|
20241213,140600,2932328800,33000,33000,33050,33000,161
|
|
20241213,140500,2927014300,33000,33000,33050,33000,157
|
|
20241213,140400,2921831650,33050,33000,33050,33000,170
|
|
20241213,140300,2916221050,33000,33000,33050,33000,56
|
|
20241213,140200,2914372150,33000,33050,33050,33000,190
|
|
20241213,140100,2908101400,33000,33050,33050,33000,80
|
|
20241213,140000,2905458650,33100,33100,33100,33050,82
|
|
20241213,135900,2902747450,33100,33050,33100,33050,151
|
|
20241213,135800,2897756000,33050,33100,33100,33050,135
|
|
20241213,135700,2893289650,33100,33050,33100,33050,133
|
|
20241213,135600,2888892950,33050,33050,33100,33050,76
|
|
20241213,135500,2886379900,33050,33050,33100,33050,135
|
|
20241213,135400,2881917300,33100,33100,33100,33050,57
|
|
20241213,135300,2880032500,33050,33050,33100,33050,185
|
|
20241213,135200,2873916000,33050,33050,33100,33050,110
|
|
20241213,135100,2870279350,33100,33050,33100,33050,178
|
|
20241213,135000,2864395200,33050,33050,33100,33050,38
|
|
20241213,134900,2863138700,33100,32950,33100,32950,330
|
|
20241213,134800,2852248150,32950,32950,33000,32950,59
|
|
20241213,134700,2850303550,32950,33000,33000,32950,185
|
|
20241213,134600,2844206650,33000,33000,33000,32950,64
|
|
20241213,134500,2842096400,33000,33000,33050,32950,270
|
|
20241213,134400,2833189150,33000,33050,33050,33000,86
|
|
20241213,134300,2830347950,33050,33050,33050,33000,255
|
|
20241213,134200,2821929900,33000,33150,33150,33000,1137
|
|
20241213,134100,2784321300,33100,33150,33150,33100,133
|
|
20241213,134000,2779917250,33100,33100,33150,33100,97
|
|
20241213,133900,2776706000,33150,33150,33150,33100,69
|
|
20241213,133800,2774420200,33150,33150,33150,33100,90
|
|
20241213,133700,2771437250,33150,33150,33200,33150,65
|
|
20241213,133600,2769281950,33150,33150,33150,33100,156
|
|
20241213,133500,2764115650,33100,33150,33200,33100,156
|
|
20241213,133400,2758945500,33150,33150,33200,33150,99
|
|
20241213,133300,2755663050,33150,33150,33200,33150,49
|
|
20241213,133200,2754037600,33150,33150,33200,33150,100
|
|
20241213,133100,2750722000,33200,33200,33200,33150,72
|
|
20241213,133000,2748332200,33150,33200,33200,33150,145
|
|
20241213,132900,2743523800,33200,33200,33200,33150,34
|
|
20241213,132800,2742395300,33200,33150,33200,33150,152
|
|
20241213,132700,2737353950,33150,33200,33200,33150,71
|
|
20241213,132600,2734999100,33150,33200,33200,33150,219
|
|
20241213,132500,2727738650,33150,33200,33200,33150,39
|
|
20241213,132400,2726444700,33200,33250,33250,33200,111
|
|
20241213,132300,2722758300,33250,33250,33300,33200,129
|
|
20241213,132200,2718467600,33300,33250,33300,33200,57
|
|
20241213,132100,2716573250,33250,33200,33250,33200,97
|
|
20241213,132000,2713352350,33200,33250,33250,33200,94
|
|
20241213,131900,2710227750,33250,33250,33250,33200,134
|
|
20241213,131800,2705776900,33200,33200,33250,33200,35
|
|
20241213,131700,2704614300,33250,33250,33250,33200,122
|
|
20241213,131600,2700562100,33200,33250,33250,33200,71
|
|
20241213,131500,2698202650,33250,33250,33300,33200,51
|
|
20241213,131400,2696506900,33250,33300,33300,33250,42
|
|
20241213,131300,2695109500,33300,33250,33300,33200,238
|
|
20241213,131200,2687193700,33300,33300,33300,33250,46
|
|
20241213,131100,2685662150,33300,33300,33350,33200,105
|
|
20241213,131000,2682169400,33300,33350,33350,33300,93
|
|
20241213,130900,2679070700,33300,33300,33300,33250,112
|
|
20241213,130800,2675341450,33300,33200,33300,33200,61
|
|
20241213,130700,2673312300,33250,33300,33350,33200,136
|
|
20241213,130600,2668785250,33300,33250,33300,33250,120
|
|
20241213,130500,2664793350,33250,33300,33300,33250,89
|
|
20241213,130400,2661832550,33250,33250,33300,33250,33
|
|
20241213,130300,2660735050,33300,33300,33400,33250,263
|
|
20241213,130200,2651974700,33350,33300,33350,33300,131
|
|
20241213,130100,2647609750,33350,33300,33350,33300,65
|
|
20241213,130000,2645442600,33350,33400,33400,33300,195
|
|
20241213,125900,2638943550,33400,33300,33400,33300,94
|
|
20241213,125800,2635808950,33300,33350,33400,33300,252
|
|
20241213,125700,2627404900,33350,33400,33400,33350,56
|
|
20241213,125600,2625534800,33400,33350,33400,33300,186
|
|
20241213,125500,2619329900,33350,33350,33400,33300,71
|
|
20241213,125400,2616961400,33350,33300,33350,33300,183
|
|
20241213,125300,2610863900,33350,33350,33350,33300,140
|
|
20241213,125200,2606198600,33300,33300,33350,33300,140
|
|
20241213,125100,2601534600,33350,33350,33350,33300,46
|
|
20241213,125000,2600000750,33300,33300,33350,33250,159
|
|
20241213,124900,2594704850,33300,33250,33300,33250,155
|
|
20241213,124800,2589547350,33300,33350,33350,33300,323
|
|
20241213,124700,2578789800,33350,33300,33350,33250,1680
|
|
20241213,124600,2522846450,33250,33300,33300,33250,239
|
|
20241213,124500,2514893050,33250,33250,33300,33250,57
|
|
20241213,124400,2512997250,33250,33300,33300,33250,126
|
|
20241213,124300,2508805950,33250,33300,33300,33250,133
|
|
20241213,124200,2504377400,33250,33250,33300,33250,175
|
|
20241213,124100,2498556500,33300,33250,33300,33250,135
|
|
20241213,124000,2494066450,33300,33250,33300,33250,458
|
|
20241213,123900,2478836100,33200,33200,33250,33200,191
|
|
20241213,123800,2472492100,33200,33200,33250,33200,99
|
|
20241213,123700,2469204100,33250,33250,33250,33200,146
|
|
20241213,123600,2464354650,33200,33200,33250,33200,94
|
|
20241213,123500,2461232100,33250,33200,33250,33200,150
|
|
20241213,123400,2456248800,33200,33250,33250,33200,60
|
|
20241213,123300,2454255600,33250,33200,33250,33200,154
|
|
20241213,123200,2449140750,33200,33200,33250,33200,55
|
|
20241213,123100,2447312550,33250,33250,33250,33200,127
|
|
20241213,123000,2443093700,33200,33250,33300,33200,114
|
|
20241213,122900,2439303500,33200,33300,33300,33200,158
|
|
20241213,122800,2434049300,33300,33300,33300,33250,39
|
|
20241213,122700,2432750900,33250,33300,33300,33200,176
|
|
20241213,122600,2426896800,33250,33250,33250,33200,91
|
|
20241213,122500,2423871350,33250,33300,33300,33250,212
|
|
20241213,122400,2416820650,33250,33300,33300,33250,86
|
|
20241213,122300,2413960100,33250,33250,33300,33250,123
|
|
20241213,122200,2409868850,33250,33250,33300,33250,166
|
|
20241213,122100,2404347150,33300,33250,33300,33250,59
|
|
20241213,122000,2402383900,33250,33300,33300,33250,148
|
|
20241213,121900,2397461050,33300,33250,33300,33250,73
|
|
20241213,121800,2395031400,33300,33250,33300,33250,111
|
|
20241213,121700,2391339150,33250,33200,33300,33200,75
|
|
20241213,121600,2388843550,33300,33250,33300,33200,174
|
|
20241213,121500,2383061100,33250,33300,33300,33250,130
|
|
20241213,121400,2378737600,33300,33250,33300,33250,124
|
|
20241213,121300,2374612450,33250,33250,33250,33200,83
|
|
20241213,121200,2371853350,33200,33250,33300,33200,533
|
|
20241213,121100,2354130200,33200,33250,33250,33200,48
|
|
20241213,121000,2352534750,33200,33250,33250,33200,186
|
|
20241213,120900,2346358550,33250,33250,33250,33200,55
|
|
20241213,120800,2344530450,33200,33250,33250,33200,142
|
|
20241213,120700,2339814900,33200,33200,33250,33200,406
|
|
20241213,120600,2326333550,33250,33250,33250,33200,173
|
|
20241213,120500,2320586850,33250,33200,33250,33200,38
|
|
20241213,120400,2319324050,33200,33200,33250,33200,173
|
|
20241213,120300,2313578950,33250,33200,33250,33200,113
|
|
20241213,120200,2309825850,33250,33250,33250,33200,135
|
|
20241213,120100,2305340350,33200,33200,33250,33200,577
|
|
20241213,120000,2286161550,33250,33150,33250,33150,161
|
|
20241213,115900,2280817900,33100,33150,33200,33050,164
|
|
20241213,115800,2275386000,33150,33150,33200,33100,116
|
|
20241213,115700,2271541100,33150,33150,33200,33150,177
|
|
20241213,115600,2265671000,33150,33200,33200,33150,106
|
|
20241213,115500,2262155300,33150,33150,33200,33150,175
|
|
20241213,115400,2256349850,33150,33200,33200,33150,37
|
|
20241213,115300,2255122200,33200,33150,33250,33100,95
|
|
20241213,115200,2251971300,33150,33150,33150,33100,98
|
|
20241213,115100,2248723550,33150,33200,33200,33150,28
|
|
20241213,115000,2247794350,33250,33100,33250,33100,107
|
|
20241213,114900,2244248700,33100,33250,33250,33100,54
|
|
20241213,114800,2242458800,33150,33150,33150,33100,72
|
|
20241213,114700,2240072300,33150,33200,33200,33100,153
|
|
20241213,114600,2235004900,33200,33100,33200,33050,250
|
|
20241213,114500,2226725150,33150,33100,33150,33100,71
|
|
20241213,114400,2224372350,33150,33100,33150,33100,56
|
|
20241213,114300,2222517500,33100,33100,33150,33100,222
|
|
20241213,114200,2215162800,33150,33100,33150,33100,132
|
|
20241213,114100,2210791150,33150,33100,33150,33050,153
|
|
20241213,114000,2205725400,33100,33150,33200,33100,71
|
|
20241213,113900,2203371750,33150,33150,33200,33150,42
|
|
20241213,113800,2201978100,33150,33150,33250,33150,140
|
|
20241213,113700,2197335100,33150,33200,33250,33150,147
|
|
20241213,113600,2192455150,33200,33150,33250,33150,170
|
|
20241213,113500,2186814800,33150,33150,33200,33150,67
|
|
20241213,113400,2184592700,33200,33150,33200,33150,349
|
|
20241213,113300,2173010850,33200,33000,33200,33000,603
|
|
20241213,113200,2153037350,33000,33050,33100,33000,258
|
|
20241213,113100,2144509600,33000,33050,33050,33000,57
|
|
20241213,113000,2142626700,33000,33050,33050,33000,156
|
|
20241213,112900,2137476350,33000,33000,33050,33000,51
|
|
20241213,112800,2135791700,33050,33050,33100,33000,72
|
|
20241213,112700,2133411300,33100,33050,33100,33000,55
|
|
20241213,112600,2131592800,33050,33100,33100,33000,163
|
|
20241213,112500,2126204200,33050,33050,33100,33050,75
|
|
20241213,112400,2123724150,33050,33050,33150,33050,97
|
|
20241213,112300,2120514350,33050,33150,33150,33050,109
|
|
20241213,112200,2116906900,33100,33050,33150,33050,108
|
|
20241213,112100,2113330500,33050,33050,33100,33000,101
|
|
20241213,112000,2109990800,33150,33000,33150,33000,47
|
|
20241213,111900,2108433850,33100,33050,33100,33000,181
|
|
20241213,111800,2102450050,33100,33050,33100,33050,159
|
|
20241213,111700,2097189000,33100,33050,33100,33000,160
|
|
20241213,111600,2091899850,33050,33050,33100,33000,311
|
|
20241213,111500,2081620900,33000,33050,33050,33000,129
|
|
20241213,111400,2077362400,33050,33000,33050,33000,89
|
|
20241213,111300,2074421550,33000,33000,33050,32950,168
|
|
20241213,111200,2068877250,33000,33000,33050,32950,207
|
|
20241213,111100,2062046050,33000,33000,33000,32950,143
|
|
20241213,111000,2057331000,32950,32950,33000,32950,91
|
|
20241213,110900,2054329450,32950,33000,33050,32950,81
|
|
20241213,110800,2051657050,33000,32950,33000,32950,66
|
|
20241213,110700,2049479400,33000,33050,33050,32950,107
|
|
20241213,110600,2045947500,33000,33000,33000,32950,50
|
|
20241213,110500,2044297950,33000,33000,33000,32950,211
|
|
20241213,110400,2037339100,33000,32950,33000,32900,118
|
|
20241213,110300,2033451500,32900,33000,33000,32900,127
|
|
20241213,110200,2029265150,32900,32900,32950,32900,148
|
|
20241213,110100,2024392500,32900,33000,33000,32900,93
|
|
20241213,110000,2021328750,33050,32950,33050,32900,168
|
|
20241213,105900,2015796150,32950,32950,33050,32900,159
|
|
20241213,105800,2010555600,32950,32950,33000,32900,117
|
|
20241213,105700,2006700400,32950,33000,33000,32850,79
|
|
20241213,105600,2004096950,33000,32900,33000,32850,155
|
|
20241213,105500,1999001100,32900,32850,33000,32850,230
|
|
20241213,105400,1991430100,32850,32900,32950,32850,138
|
|
20241213,105300,1986889850,32950,32950,32950,32900,47
|
|
20241213,105200,1985342050,32900,32900,32950,32850,197
|
|
20241213,105100,1978860500,32950,32950,32950,32900,23
|
|
20241213,105000,1978103100,32950,32900,32950,32900,99
|
|
20241213,104900,1974842750,32950,32950,32950,32900,34
|
|
20241213,104800,1973723400,32950,32900,32950,32900,101
|
|
20241213,104700,1970399400,32950,32950,32950,32900,139
|
|
20241213,104600,1965821450,33000,32950,33050,32950,996
|
|
20241213,104500,1932919850,32950,33000,33000,32950,40
|
|
20241213,104400,1931600150,33000,33050,33050,33000,211
|
|
20241213,104300,1924635250,33050,33000,33050,33000,130
|
|
20241213,104200,1920344600,33050,33050,33050,32900,424
|
|
20241213,104100,1906348150,33000,32750,33050,32750,498
|
|
20241213,104000,1889925100,33000,32800,33000,32750,138
|
|
20241213,103900,1885383600,32750,32750,32800,32750,197
|
|
20241213,103800,1878926200,32750,32750,32800,32750,98
|
|
20241213,103700,1875715950,32800,32800,32800,32750,88
|
|
20241213,103600,1872833250,32750,32800,32850,32750,528
|
|
20241213,103500,1855516700,32800,32850,32850,32800,233
|
|
20241213,103400,1847872500,32850,32900,32900,32800,1125
|
|
20241213,103300,1810955600,32900,32900,32900,32850,114
|
|
20241213,103200,1807208800,32900,32900,32900,32850,62
|
|
20241213,103100,1805170950,32950,33000,33000,32850,101
|
|
20241213,103000,1801849250,33050,32850,33050,32850,122
|
|
20241213,102900,1797831500,32900,32850,32900,32850,142
|
|
20241213,102800,1793164500,32900,32900,32900,32850,24
|
|
20241213,102700,1792375450,32900,32950,32950,32850,142
|
|
20241213,102600,1787708550,33000,32900,33000,32850,107
|
|
20241213,102500,1784186950,32850,32950,32950,32850,115
|
|
20241213,102400,1780407600,32950,32900,33000,32850,637
|
|
20241213,102300,1759463400,32900,32900,32900,32850,51
|
|
20241213,102200,1757786100,32900,32850,32900,32850,142
|
|
20241213,102100,1753118650,32850,32900,32900,32850,67
|
|
20241213,102000,1750916200,32900,32900,32900,32850,166
|
|
20241213,101900,1745458450,32900,32850,32900,32850,52
|
|
20241213,101800,1743749500,32850,32950,33000,32850,1243
|
|
20241213,101700,1702840850,33000,33050,33050,32950,126
|
|
20241213,101600,1698683750,33050,32950,33050,32950,365
|
|
20241213,101500,1686643600,33000,33250,33250,33000,738
|
|
20241213,101400,1662196500,33250,33150,33250,33150,235
|
|
20241213,101300,1654393700,33200,33200,33200,33150,56
|
|
20241213,101200,1652534550,33250,33300,33300,33150,57
|
|
20241213,101100,1650638100,33300,33250,33300,33200,480
|
|
20241213,101000,1634679250,33200,33150,33300,33050,1921
|
|
20241213,100900,1570870050,33150,32950,33150,32950,667
|
|
20241213,100800,1548805800,32950,32900,32950,32900,859
|
|
20241213,100700,1520540400,32950,33000,33000,32900,221
|
|
20241213,100600,1513261200,33000,33000,33000,32950,473
|
|
20241213,100500,1497663700,33000,33000,33000,32950,256
|
|
20241213,100400,1489223900,33050,33000,33050,32950,310
|
|
20241213,100300,1479001350,33000,33000,33000,32950,344
|
|
20241213,100200,1467656100,33000,33000,33000,32950,393
|
|
20241213,100100,1454698700,33050,33050,33050,32950,234
|
|
20241213,100000,1446977700,33000,32950,33050,32950,315
|
|
20241213,095900,1436589500,33000,33000,33050,32950,389
|
|
20241213,095800,1423752600,33000,33050,33050,33000,329
|
|
20241213,095700,1412890650,33050,33100,33200,33000,243
|
|
20241213,095600,1404854200,33100,33100,33200,33000,1084
|
|
20241213,095500,1368948550,33050,33100,33150,32950,355
|
|
20241213,095400,1357212200,33100,33100,33150,33000,301
|
|
20241213,095300,1347263800,33050,33000,33100,33000,254
|
|
20241213,095200,1338871100,33000,33050,33200,33000,609
|
|
20241213,095100,1318754950,33100,33150,33150,33000,284
|
|
20241213,095000,1309369750,33150,33050,33150,33000,310
|
|
20241213,094900,1299112950,33050,33050,33150,33000,466
|
|
20241213,094800,1283701250,33100,33150,33200,33000,406
|
|
20241213,094700,1270270350,33150,33200,33200,33100,842
|
|
20241213,094600,1242354900,33100,33000,33200,33000,401
|
|
20241213,094500,1229093100,33050,33050,33100,33000,362
|
|
20241213,094400,1217132200,33100,33150,33150,33050,254
|
|
20241213,094300,1208727850,33100,33150,33200,33100,314
|
|
20241213,094200,1198319400,33200,33250,33250,33150,972
|
|
20241213,094100,1166039850,33250,33150,33250,33150,664
|
|
20241213,094000,1143997000,33200,33150,33200,33150,285
|
|
20241213,093900,1134546400,33200,33100,33200,33000,416
|
|
20241213,093800,1120789150,33050,33100,33100,33000,234
|
|
20241213,093700,1113057500,33100,33100,33100,33000,217
|
|
20241213,093600,1105886800,33050,33150,33150,33000,809
|
|
20241213,093500,1079111700,33100,33200,33200,33050,107
|
|
20241213,093400,1075572600,33200,33150,33200,33050,379
|
|
20241213,093300,1063016850,33100,33150,33250,33100,234
|
|
20241213,093200,1055256450,33250,33300,33300,33150,911
|
|
20241213,093100,1024985000,33200,33150,33250,33100,540
|
|
20241213,093000,1007077900,33150,33100,33200,33050,391
|
|
20241213,092900,994136550,33150,32950,33150,32900,764
|
|
20241213,092800,968923650,32950,32900,32950,32850,450
|
|
20241213,092700,954120500,32900,32800,32900,32800,265
|
|
20241213,092600,945417600,32800,32900,32950,32800,117
|
|
20241213,092500,941575350,32850,32900,32900,32850,355
|
|
20241213,092400,929911450,32900,32750,32950,32750,540
|
|
20241213,092300,912187800,32800,32850,32900,32800,160
|
|
20241213,092200,906935850,32850,32850,32850,32800,651
|
|
20241213,092100,885564750,32800,32850,32850,32750,804
|
|
20241213,092000,859200350,32850,32900,32900,32850,636
|
|
20241213,091900,838284600,32900,32950,32950,32900,304
|
|
20241213,091800,828279600,32950,32900,33000,32850,219
|
|
20241213,091700,821076050,32850,32950,32950,32850,610
|
|
20241213,091600,800989650,32950,33050,33100,32950,650
|
|
20241213,091500,779535700,33000,33050,33100,33000,808
|
|
20241213,091400,752848150,33050,33300,33300,33050,351
|
|
20241213,091300,741227400,33250,33200,33300,33150,364
|
|
20241213,091200,729144550,33300,33200,33350,33100,592
|
|
20241213,091100,709492800,33200,33400,33400,33200,934
|
|
20241213,091000,678461600,33450,33500,33500,33250,800
|
|
20241213,090900,651761450,33450,33400,33500,33400,646
|
|
20241213,090800,630163350,33500,33650,33750,33400,741
|
|
20241213,090700,605314000,33750,33950,33950,33650,1391
|
|
20241213,090600,558305550,33950,33800,33950,33800,2390
|
|
20241213,090500,477271450,33850,33600,33850,33450,2466
|
|
20241213,090400,394182400,33550,33700,33750,33550,1530
|
|
20241213,090300,342705650,33700,33400,33700,33400,2554
|
|
20241213,090200,257102300,33400,33200,33500,33150,3572
|
|
20241213,090100,137941050,33150,32850,33200,32800,1951
|
|
20241213,090000,73570700,32800,32350,32900,32300,2257
|