754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,213100,5179172800,33100,33100,33100,33100,5637
|
|
20241223,213000,5179172800,33100,33100,33100,33100,0
|
|
20241223,212900,5179172800,33100,33100,33100,33100,0
|
|
20241223,212800,5179172800,33100,33100,33100,33100,0
|
|
20241223,212700,5179172800,33100,33100,33100,33100,0
|
|
20241223,212600,5179172800,33100,33100,33100,33100,0
|
|
20241223,212500,5179172800,33100,33100,33100,33100,0
|
|
20241223,212400,5179172800,33100,33100,33100,33100,0
|
|
20241223,212300,5179172800,33100,33100,33100,33100,0
|
|
20241223,212200,5179172800,33100,33100,33100,33100,0
|
|
20241223,212100,5179172800,33100,33100,33100,33100,0
|
|
20241223,212000,5179172800,33100,33100,33100,33100,0
|
|
20241223,211900,5179172800,33100,33100,33100,33100,0
|
|
20241223,211800,5179172800,33100,33100,33100,33100,0
|
|
20241223,211700,5179172800,33100,33100,33100,33100,0
|
|
20241223,211600,5179172800,33100,33100,33100,33100,0
|
|
20241223,211500,5179172800,33100,33100,33100,33100,0
|
|
20241223,211400,5179172800,33100,33100,33100,33100,0
|
|
20241223,211300,5179172800,33100,33100,33100,33100,0
|
|
20241223,211200,5179172800,33100,33100,33100,33100,0
|
|
20241223,211100,5179172800,33100,33100,33100,33100,0
|
|
20241223,211000,5179172800,33100,33100,33100,33100,0
|
|
20241223,210900,5179172800,33100,33100,33100,33100,0
|
|
20241223,210800,5179172800,33100,33100,33100,33100,0
|
|
20241223,210700,5179172800,33100,33100,33100,33100,0
|
|
20241223,210600,5179172800,33100,33100,33100,33100,0
|
|
20241223,210500,5179172800,33100,33100,33100,33100,0
|
|
20241223,210400,5179172800,33100,33100,33100,33100,0
|
|
20241223,210300,5179172800,33100,33100,33100,33100,0
|
|
20241223,210200,5179172800,33100,33100,33100,33100,0
|
|
20241223,210100,5179172800,33100,33100,33100,33100,5637
|
|
20241223,210000,5179172800,33100,33100,33100,33100,0
|
|
20241223,205900,5179172800,33100,33100,33100,33100,0
|
|
20241223,205800,5179172800,33100,33100,33100,33100,0
|
|
20241223,205700,5179172800,33100,33100,33100,33100,0
|
|
20241223,205600,5179172800,33100,33100,33100,33100,0
|
|
20241223,205500,5179172800,33100,33100,33100,33100,0
|
|
20241223,205400,5179172800,33100,33100,33100,33100,0
|
|
20241223,205300,5179172800,33100,33100,33100,33100,0
|
|
20241223,205200,5179172800,33100,33100,33100,33100,0
|
|
20241223,205100,5179172800,33100,33100,33100,33100,0
|
|
20241223,205000,5179172800,33100,33100,33100,33100,0
|
|
20241223,204900,5179172800,33100,33100,33100,33100,0
|
|
20241223,204800,5179172800,33100,33100,33100,33100,0
|
|
20241223,204700,5179172800,33100,33100,33100,33100,0
|
|
20241223,204600,5179172800,33100,33100,33100,33100,0
|
|
20241223,204500,5179172800,33100,33100,33100,33100,0
|
|
20241223,204400,5179172800,33100,33100,33100,33100,0
|
|
20241223,204300,5179172800,33100,33100,33100,33100,0
|
|
20241223,204200,5179172800,33100,33100,33100,33100,0
|
|
20241223,204100,5179172800,33100,33100,33100,33100,0
|
|
20241223,204000,5179172800,33100,33100,33100,33100,0
|
|
20241223,203900,5179172800,33100,33100,33100,33100,0
|
|
20241223,203800,5179172800,33100,33100,33100,33100,0
|
|
20241223,203700,5179172800,33100,33100,33100,33100,0
|
|
20241223,203600,5179172800,33100,33100,33100,33100,0
|
|
20241223,203500,5179172800,33100,33100,33100,33100,0
|
|
20241223,203400,5179172800,33100,33100,33100,33100,0
|
|
20241223,203300,5179172800,33100,33100,33100,33100,0
|
|
20241223,203200,5179172800,33100,33100,33100,33100,0
|
|
20241223,203100,5179172800,33100,33100,33100,33100,5637
|
|
20241223,203000,5179172800,33100,33100,33100,33100,0
|
|
20241223,202900,5179172800,33100,33100,33100,33100,0
|
|
20241223,202800,5179172800,33100,33100,33100,33100,0
|
|
20241223,202700,5179172800,33100,33100,33100,33100,0
|
|
20241223,202600,5179172800,33100,33100,33100,33100,0
|
|
20241223,202500,5179172800,33100,33100,33100,33100,0
|
|
20241223,202400,5179172800,33100,33100,33100,33100,0
|
|
20241223,202300,5179172800,33100,33100,33100,33100,0
|
|
20241223,202200,5179172800,33100,33100,33100,33100,0
|
|
20241223,202100,5179172800,33100,33100,33100,33100,0
|
|
20241223,202000,5179172800,33100,33100,33100,33100,0
|
|
20241223,201900,5179172800,33100,33100,33100,33100,0
|
|
20241223,201800,5179172800,33100,33100,33100,33100,0
|
|
20241223,201700,5179172800,33100,33100,33100,33100,0
|
|
20241223,201600,5179172800,33100,33100,33100,33100,0
|
|
20241223,201500,5179172800,33100,33100,33100,33100,0
|
|
20241223,201400,5179172800,33100,33100,33100,33100,0
|
|
20241223,201300,5179172800,33100,33100,33100,33100,0
|
|
20241223,201200,5179172800,33100,33100,33100,33100,0
|
|
20241223,201100,5179172800,33100,33100,33100,33100,0
|
|
20241223,201000,5179172800,33100,33100,33100,33100,0
|
|
20241223,200900,5179172800,33100,33100,33100,33100,0
|
|
20241223,200800,5179172800,33100,33100,33100,33100,0
|
|
20241223,200700,5179172800,33100,33100,33100,33100,0
|
|
20241223,200600,5179172800,33100,33100,33100,33100,0
|
|
20241223,200500,5179172800,33100,33100,33100,33100,0
|
|
20241223,200400,5179172800,33100,33100,33100,33100,0
|
|
20241223,200300,5179172800,33100,33100,33100,33100,0
|
|
20241223,200200,5179172800,33100,33100,33100,33100,0
|
|
20241223,200100,5179172800,33100,33100,33100,33100,5637
|
|
20241223,200000,5179172800,33100,33100,33100,33100,0
|
|
20241223,195900,5179172800,33100,33100,33100,33100,0
|
|
20241223,195800,5179172800,33100,33100,33100,33100,0
|
|
20241223,195700,5179172800,33100,33100,33100,33100,0
|
|
20241223,195600,5179172800,33100,33100,33100,33100,0
|
|
20241223,195500,5179172800,33100,33100,33100,33100,0
|
|
20241223,195400,5179172800,33100,33100,33100,33100,0
|
|
20241223,195300,5179172800,33100,33100,33100,33100,0
|
|
20241223,195200,5179172800,33100,33100,33100,33100,0
|
|
20241223,195100,5179172800,33100,33100,33100,33100,0
|
|
20241223,195000,5179172800,33100,33100,33100,33100,0
|
|
20241223,194900,5179172800,33100,33100,33100,33100,0
|
|
20241223,194800,5179172800,33100,33100,33100,33100,0
|
|
20241223,194700,5179172800,33100,33100,33100,33100,0
|
|
20241223,194600,5179172800,33100,33100,33100,33100,0
|
|
20241223,194500,5179172800,33100,33100,33100,33100,0
|
|
20241223,194400,5179172800,33100,33100,33100,33100,0
|
|
20241223,194300,5179172800,33100,33100,33100,33100,0
|
|
20241223,194200,5179172800,33100,33100,33100,33100,0
|
|
20241223,194100,5179172800,33100,33100,33100,33100,0
|
|
20241223,194000,5179172800,33100,33100,33100,33100,0
|
|
20241223,193900,5179172800,33100,33100,33100,33100,0
|
|
20241223,193800,5179172800,33100,33100,33100,33100,0
|
|
20241223,193700,5179172800,33100,33100,33100,33100,0
|
|
20241223,193600,5179172800,33100,33100,33100,33100,0
|
|
20241223,193500,5179172800,33100,33100,33100,33100,0
|
|
20241223,193400,5179172800,33100,33100,33100,33100,0
|
|
20241223,193300,5179172800,33100,33100,33100,33100,0
|
|
20241223,193200,5179172800,33100,33100,33100,33100,0
|
|
20241223,193100,5179172800,33100,33100,33100,33100,5637
|
|
20241223,193000,5179172800,33100,33100,33100,33100,0
|
|
20241223,192900,5179172800,33100,33100,33100,33100,0
|
|
20241223,192800,5179172800,33100,33100,33100,33100,0
|
|
20241223,192700,5179172800,33100,33100,33100,33100,0
|
|
20241223,192600,5179172800,33100,33100,33100,33100,0
|
|
20241223,192500,5179172800,33100,33100,33100,33100,0
|
|
20241223,192400,5179172800,33100,33100,33100,33100,0
|
|
20241223,192300,5179172800,33100,33100,33100,33100,0
|
|
20241223,192200,5179172800,33100,33100,33100,33100,0
|
|
20241223,192100,5179172800,33100,33100,33100,33100,0
|
|
20241223,192000,5179172800,33100,33100,33100,33100,0
|
|
20241223,191900,5179172800,33100,33100,33100,33100,0
|
|
20241223,191800,5179172800,33100,33100,33100,33100,0
|
|
20241223,191700,5179172800,33100,33100,33100,33100,0
|
|
20241223,191600,5179172800,33100,33100,33100,33100,0
|
|
20241223,191500,5179172800,33100,33100,33100,33100,0
|
|
20241223,191400,5179172800,33100,33100,33100,33100,0
|
|
20241223,191300,5179172800,33100,33100,33100,33100,0
|
|
20241223,191200,5179172800,33100,33100,33100,33100,0
|
|
20241223,191100,5179172800,33100,33100,33100,33100,0
|
|
20241223,191000,5179172800,33100,33100,33100,33100,0
|
|
20241223,190900,5179172800,33100,33100,33100,33100,0
|
|
20241223,190800,5179172800,33100,33100,33100,33100,0
|
|
20241223,190700,5179172800,33100,33100,33100,33100,0
|
|
20241223,190600,5179172800,33100,33100,33100,33100,0
|
|
20241223,190500,5179172800,33100,33100,33100,33100,0
|
|
20241223,190400,5179172800,33100,33100,33100,33100,0
|
|
20241223,190300,5179172800,33100,33100,33100,33100,0
|
|
20241223,190200,5179172800,33100,33100,33100,33100,0
|
|
20241223,190100,5179172800,33100,33100,33100,33100,5637
|
|
20241223,190000,5179172800,33100,33100,33100,33100,0
|
|
20241223,185900,5179172800,33100,33100,33100,33100,0
|
|
20241223,185800,5179172800,33100,33100,33100,33100,0
|
|
20241223,185700,5179172800,33100,33100,33100,33100,0
|
|
20241223,185600,5179172800,33100,33100,33100,33100,0
|
|
20241223,185500,5179172800,33100,33100,33100,33100,0
|
|
20241223,185400,5179172800,33100,33100,33100,33100,0
|
|
20241223,185300,5179172800,33100,33100,33100,33100,0
|
|
20241223,185200,5179172800,33100,33100,33100,33100,0
|
|
20241223,185100,5179172800,33100,33100,33100,33100,0
|
|
20241223,185000,5179172800,33100,33100,33100,33100,0
|
|
20241223,184900,5179172800,33100,33100,33100,33100,0
|
|
20241223,184800,5179172800,33100,33100,33100,33100,0
|
|
20241223,184700,5179172800,33100,33100,33100,33100,0
|
|
20241223,184600,5179172800,33100,33100,33100,33100,0
|
|
20241223,184500,5179172800,33100,33100,33100,33100,0
|
|
20241223,184400,5179172800,33100,33100,33100,33100,0
|
|
20241223,184300,5179172800,33100,33100,33100,33100,0
|
|
20241223,184200,5179172800,33100,33100,33100,33100,0
|
|
20241223,184100,5179172800,33100,33100,33100,33100,0
|
|
20241223,184000,5179172800,33100,33100,33100,33100,0
|
|
20241223,183900,5179172800,33100,33100,33100,33100,0
|
|
20241223,183800,5179172800,33100,33100,33100,33100,0
|
|
20241223,183700,5179172800,33100,33100,33100,33100,0
|
|
20241223,183600,5179172800,33100,33100,33100,33100,0
|
|
20241223,183500,5179172800,33100,33100,33100,33100,0
|
|
20241223,183400,5179172800,33100,33100,33100,33100,0
|
|
20241223,183300,5179172800,33100,33100,33100,33100,0
|
|
20241223,183200,5179172800,33100,33100,33100,33100,0
|
|
20241223,183100,5179172800,33100,33100,33100,33100,5637
|
|
20241223,183000,5179172800,33100,33100,33100,33100,0
|
|
20241223,182900,5179172800,33100,33100,33100,33100,0
|
|
20241223,182800,5179172800,33100,33100,33100,33100,0
|
|
20241223,182700,5179172800,33100,33100,33100,33100,0
|
|
20241223,182600,5179172800,33100,33100,33100,33100,0
|
|
20241223,182500,5179172800,33100,33100,33100,33100,0
|
|
20241223,182400,5179172800,33100,33100,33100,33100,0
|
|
20241223,182300,5179172800,33100,33100,33100,33100,0
|
|
20241223,182200,5179172800,33100,33100,33100,33100,0
|
|
20241223,182100,5179172800,33100,33100,33100,33100,0
|
|
20241223,182000,5179172800,33100,33100,33100,33100,0
|
|
20241223,181900,5179172800,33100,33100,33100,33100,0
|
|
20241223,181800,5179172800,33100,33100,33100,33100,0
|
|
20241223,181700,5179172800,33100,33100,33100,33100,0
|
|
20241223,181600,5179172800,33100,33100,33100,33100,0
|
|
20241223,181500,5179172800,33100,33100,33100,33100,0
|
|
20241223,181400,5179172800,33100,33100,33100,33100,0
|
|
20241223,181300,5179172800,33100,33100,33100,33100,0
|
|
20241223,181200,5179172800,33100,33100,33100,33100,0
|
|
20241223,181100,5179172800,33100,33100,33100,33100,0
|
|
20241223,181000,5179172800,33100,33100,33100,33100,0
|
|
20241223,180900,5179172800,33100,33100,33100,33100,0
|
|
20241223,180800,5179172800,33100,33100,33100,33100,0
|
|
20241223,180700,5179172800,33100,33100,33100,33100,0
|
|
20241223,180600,5179172800,33100,33100,33100,33100,0
|
|
20241223,180500,5179172800,33100,33100,33100,33100,0
|
|
20241223,180400,5179172800,33100,33100,33100,33100,0
|
|
20241223,180300,5179172800,33100,33100,33100,33100,0
|
|
20241223,180200,5179172800,33100,33100,33100,33100,0
|
|
20241223,180100,5179172800,33100,33100,33100,33100,5637
|
|
20241223,180000,5179172800,33100,33100,33100,33100,0
|
|
20241223,175900,5179172800,33100,33100,33100,33100,0
|
|
20241223,175800,5179172800,33100,33100,33100,33100,0
|
|
20241223,175700,5179172800,33100,33100,33100,33100,0
|
|
20241223,175600,5179172800,33100,33100,33100,33100,0
|
|
20241223,175500,5179172800,33100,33100,33100,33100,0
|
|
20241223,175400,5179172800,33100,33100,33100,33100,0
|
|
20241223,175300,5179172800,33100,33100,33100,33100,0
|
|
20241223,175200,5179172800,33100,33100,33100,33100,0
|
|
20241223,175100,5179172800,33100,33100,33100,33100,0
|
|
20241223,175000,5179172800,33100,33100,33100,33100,0
|
|
20241223,174900,5179172800,33100,33100,33100,33100,0
|
|
20241223,174800,5179172800,33100,33100,33100,33100,0
|
|
20241223,174700,5179172800,33100,33100,33100,33100,0
|
|
20241223,174600,5179172800,33100,33100,33100,33100,0
|
|
20241223,174500,5179172800,33100,33100,33100,33100,0
|
|
20241223,174400,5179172800,33100,33100,33100,33100,0
|
|
20241223,174300,5179172800,33100,33100,33100,33100,0
|
|
20241223,174200,5179172800,33100,33100,33100,33100,0
|
|
20241223,174100,5179172800,33100,33100,33100,33100,0
|
|
20241223,174000,5179172800,33100,33100,33100,33100,0
|
|
20241223,173900,5179172800,33100,33100,33100,33100,0
|
|
20241223,173800,5179172800,33100,33100,33100,33100,0
|
|
20241223,173700,5179172800,33100,33100,33100,33100,0
|
|
20241223,173600,5179172800,33100,33100,33100,33100,0
|
|
20241223,173500,5179172800,33100,33100,33100,33100,0
|
|
20241223,173400,5179172800,33100,33100,33100,33100,0
|
|
20241223,173300,5179172800,33100,33100,33100,33100,0
|
|
20241223,173200,5179172800,33100,33100,33100,33100,0
|
|
20241223,173100,5179172800,33100,33100,33100,33100,5637
|
|
20241223,173000,5179172800,33100,33100,33100,33100,0
|
|
20241223,172900,5179172800,33100,33100,33100,33100,0
|
|
20241223,172800,5179172800,33100,33100,33100,33100,0
|
|
20241223,172700,5179172800,33100,33100,33100,33100,0
|
|
20241223,172600,5179172800,33100,33100,33100,33100,0
|
|
20241223,172500,5179172800,33100,33100,33100,33100,0
|
|
20241223,172400,5179172800,33100,33100,33100,33100,0
|
|
20241223,172300,5179172800,33100,33100,33100,33100,0
|
|
20241223,172200,5179172800,33100,33100,33100,33100,0
|
|
20241223,172100,5179172800,33100,33100,33100,33100,0
|
|
20241223,172000,5179172800,33100,33100,33100,33100,0
|
|
20241223,171900,5179172800,33100,33100,33100,33100,0
|
|
20241223,171800,5179172800,33100,33100,33100,33100,0
|
|
20241223,171700,5179172800,33100,33100,33100,33100,0
|
|
20241223,171600,5179172800,33100,33100,33100,33100,0
|
|
20241223,171500,5179172800,33100,33100,33100,33100,0
|
|
20241223,171400,5179172800,33100,33100,33100,33100,0
|
|
20241223,171300,5179172800,33100,33100,33100,33100,0
|
|
20241223,171200,5179172800,33100,33100,33100,33100,0
|
|
20241223,171100,5179172800,33100,33100,33100,33100,0
|
|
20241223,171000,5179172800,33100,33100,33100,33100,0
|
|
20241223,170900,5179172800,33100,33100,33100,33100,0
|
|
20241223,170800,5179172800,33100,33100,33100,33100,0
|
|
20241223,170700,5179172800,33100,33100,33100,33100,0
|
|
20241223,170600,5179172800,33100,33100,33100,33100,0
|
|
20241223,170500,5179172800,33100,33100,33100,33100,0
|
|
20241223,170400,5179172800,33100,33100,33100,33100,0
|
|
20241223,170300,5179172800,33100,33100,33100,33100,0
|
|
20241223,170200,5179172800,33100,33100,33100,33100,0
|
|
20241223,170100,5179172800,33100,33100,33100,33100,5637
|
|
20241223,170000,5179172800,33100,33100,33100,33100,0
|
|
20241223,165900,5179172800,33100,33100,33100,33100,0
|
|
20241223,165800,5179172800,33100,33100,33100,33100,0
|
|
20241223,165700,5179172800,33100,33100,33100,33100,0
|
|
20241223,165600,5179172800,33100,33100,33100,33100,0
|
|
20241223,165500,5179172800,33100,33100,33100,33100,0
|
|
20241223,165400,5179172800,33100,33100,33100,33100,0
|
|
20241223,165300,5179172800,33100,33100,33100,33100,0
|
|
20241223,165200,5179172800,33100,33100,33100,33100,0
|
|
20241223,165100,5179172800,33100,33100,33100,33100,0
|
|
20241223,165000,5179172800,33100,33100,33100,33100,0
|
|
20241223,164900,5179172800,33100,33100,33100,33100,0
|
|
20241223,164800,5179172800,33100,33100,33100,33100,0
|
|
20241223,164700,5179172800,33100,33100,33100,33100,0
|
|
20241223,164600,5179172800,33100,33100,33100,33100,0
|
|
20241223,164500,5179172800,33100,33100,33100,33100,0
|
|
20241223,164400,5179172800,33100,33100,33100,33100,0
|
|
20241223,164300,5179172800,33100,33100,33100,33100,0
|
|
20241223,164200,5179172800,33100,33100,33100,33100,0
|
|
20241223,164100,5179172800,33100,33100,33100,33100,0
|
|
20241223,164000,5179172800,33100,33100,33100,33100,0
|
|
20241223,163900,5179172800,33100,33100,33100,33100,0
|
|
20241223,163800,5179172800,33100,33100,33100,33100,0
|
|
20241223,163700,5179172800,33100,33100,33100,33100,0
|
|
20241223,163600,5179172800,33100,33100,33100,33100,0
|
|
20241223,163500,5179172800,33100,33100,33100,33100,0
|
|
20241223,163400,5179172800,33100,33100,33100,33100,0
|
|
20241223,163300,5179172800,33100,33100,33100,33100,0
|
|
20241223,163200,5179172800,33100,33100,33100,33100,0
|
|
20241223,163100,5179172800,33100,33100,33100,33100,5637
|
|
20241223,163000,5179172800,33100,33100,33100,33100,0
|
|
20241223,162900,5179172800,33100,33100,33100,33100,0
|
|
20241223,162800,5179172800,33100,33100,33100,33100,0
|
|
20241223,162700,5179172800,33100,33100,33100,33100,0
|
|
20241223,162600,5179172800,33100,33100,33100,33100,0
|
|
20241223,162500,5179172800,33100,33100,33100,33100,0
|
|
20241223,162400,5179172800,33100,33100,33100,33100,0
|
|
20241223,162300,5179172800,33100,33100,33100,33100,0
|
|
20241223,162200,5179172800,33100,33100,33100,33100,0
|
|
20241223,162100,5179172800,33100,33100,33100,33100,0
|
|
20241223,162000,5179172800,33100,33100,33100,33100,0
|
|
20241223,161900,5179172800,33100,33100,33100,33100,0
|
|
20241223,161800,5179172800,33100,33100,33100,33100,0
|
|
20241223,161700,5179172800,33100,33100,33100,33100,0
|
|
20241223,161600,5179172800,33100,33100,33100,33100,0
|
|
20241223,161500,5179172800,33100,33100,33100,33100,0
|
|
20241223,161400,5179172800,33100,33100,33100,33100,0
|
|
20241223,161300,5179172800,33100,33100,33100,33100,0
|
|
20241223,161200,5179172800,33100,33100,33100,33100,0
|
|
20241223,161100,5179172800,33100,33100,33100,33100,0
|
|
20241223,161000,5179172800,33100,33100,33100,33100,0
|
|
20241223,160900,5179172800,33100,33100,33100,33100,0
|
|
20241223,160800,5179172800,33100,33100,33100,33100,0
|
|
20241223,160700,5179172800,33100,33100,33100,33100,0
|
|
20241223,160600,5179172800,33100,33100,33100,33100,0
|
|
20241223,160500,5179172800,33100,33100,33100,33100,0
|
|
20241223,160400,5179172800,33100,33100,33100,33100,0
|
|
20241223,160300,5179172800,33100,33100,33100,33100,0
|
|
20241223,160200,5179172800,33100,33100,33100,33100,0
|
|
20241223,160100,5179172800,33100,33100,33100,33100,5637
|
|
20241223,160000,5179172800,33100,33100,33100,33100,0
|
|
20241223,155900,5179172800,33100,33100,33100,33100,0
|
|
20241223,155800,5179172800,33100,33100,33100,33100,0
|
|
20241223,155700,5179172800,33100,33100,33100,33100,0
|
|
20241223,155600,5179172800,33100,33100,33100,33100,0
|
|
20241223,155500,5179172800,33100,33100,33100,33100,0
|
|
20241223,155400,5179172800,33100,33100,33100,33100,0
|
|
20241223,155300,5179172800,33100,33100,33100,33100,0
|
|
20241223,155200,5179172800,33100,33100,33100,33100,0
|
|
20241223,155100,5179172800,33100,33100,33100,33100,0
|
|
20241223,155000,5179172800,33100,33100,33100,33100,0
|
|
20241223,154900,5179172800,33100,33100,33100,33100,0
|
|
20241223,154800,5179172800,33100,33100,33100,33100,0
|
|
20241223,154700,5179172800,33100,33100,33100,33100,0
|
|
20241223,154600,5179172800,33100,33100,33100,33100,0
|
|
20241223,154500,5179172800,33100,33100,33100,33100,0
|
|
20241223,154400,5179172800,33100,33100,33100,33100,0
|
|
20241223,154300,5179172800,33100,33100,33100,33100,0
|
|
20241223,154200,5179172800,33100,33100,33100,33100,0
|
|
20241223,154100,5179172800,33100,33100,33100,33100,0
|
|
20241223,154000,5179172800,33100,33100,33100,33100,0
|
|
20241223,153900,5179172800,33100,33100,33100,33100,0
|
|
20241223,153800,5179172800,33100,33100,33100,33100,0
|
|
20241223,153700,5179172800,33100,33100,33100,33100,0
|
|
20241223,153600,5179172800,33100,33100,33100,33100,0
|
|
20241223,153500,5179172800,33100,33100,33100,33100,0
|
|
20241223,153400,5179172800,33100,33100,33100,33100,0
|
|
20241223,153300,5179172800,33100,33100,33100,33100,0
|
|
20241223,153200,5179172800,33100,33100,33100,33100,0
|
|
20241223,153100,5179172800,33100,33100,33100,33100,5637
|
|
20241223,153000,5179172800,33100,33100,33100,33100,5637
|
|
20241223,152900,4992588100,33100,33100,33100,33100,0
|
|
20241223,152800,4992588100,33100,33100,33100,33100,0
|
|
20241223,152700,4992588100,33100,33100,33100,33100,0
|
|
20241223,152600,4992588100,33100,33100,33100,33100,0
|
|
20241223,152500,4992588100,33100,33100,33100,33100,0
|
|
20241223,152400,4992588100,33100,33100,33100,33100,0
|
|
20241223,152300,4992588100,33100,33100,33100,33100,0
|
|
20241223,152200,4992588100,33100,33100,33100,33100,0
|
|
20241223,152100,4992588100,33100,33100,33100,33100,0
|
|
20241223,152000,4992588100,33100,33100,33100,33100,0
|
|
20241223,151900,4992588100,33100,33000,33150,33000,136
|
|
20241223,151800,4988092800,33000,33000,33150,33000,1222
|
|
20241223,151700,4947651950,33050,33200,33200,33000,1277
|
|
20241223,151600,4905358050,33200,33200,33200,33150,121
|
|
20241223,151500,4901343800,33150,33200,33250,33100,450
|
|
20241223,151400,4886423750,33200,33250,33250,33150,807
|
|
20241223,151300,4859636850,33200,33150,33250,33150,355
|
|
20241223,151200,4847844250,33150,33150,33150,33100,332
|
|
20241223,151100,4836841300,33100,33100,33150,33100,212
|
|
20241223,151000,4829816650,33150,33150,33150,33100,205
|
|
20241223,150900,4823023750,33100,33150,33200,33100,390
|
|
20241223,150800,4810087200,33150,33100,33200,33100,233
|
|
20241223,150700,4802358050,33100,33150,33150,33100,161
|
|
20241223,150600,4797023800,33200,33150,33200,33100,313
|
|
20241223,150500,4786640050,33100,33150,33200,33100,386
|
|
20241223,150400,4773831350,33150,33050,33150,33050,308
|
|
20241223,150300,4763637600,33100,33050,33150,33050,262
|
|
20241223,150200,4754968800,33100,33100,33100,33050,115
|
|
20241223,150100,4751165100,33100,33100,33150,33100,151
|
|
20241223,150000,4746159850,33150,33150,33250,33150,353
|
|
20241223,145900,4734436700,33200,33150,33200,33150,279
|
|
20241223,145800,4725177150,33200,33050,33200,33050,212
|
|
20241223,145700,4718147800,33100,33050,33100,33050,279
|
|
20241223,145600,4708920600,33100,33100,33100,33050,324
|
|
20241223,145500,4698201100,33050,33100,33200,33050,274
|
|
20241223,145400,4689132500,33150,33100,33150,33050,297
|
|
20241223,145300,4679300500,33150,33150,33200,33100,148
|
|
20241223,145200,4674396800,33200,33150,33200,33100,304
|
|
20241223,145100,4664319600,33150,33150,33200,33100,233
|
|
20241223,145000,4656591600,33200,33150,33250,33100,2127
|
|
20241223,144900,4586116300,33200,33250,33300,33200,172
|
|
20241223,144800,4580398200,33300,33200,33300,33100,284
|
|
20241223,144700,4570964400,33250,33200,33350,33200,361
|
|
20241223,144600,4558958750,33200,33250,33250,33200,136
|
|
20241223,144500,4554440350,33200,33150,33250,33150,500
|
|
20241223,144400,4537829050,33200,33200,33200,33150,228
|
|
20241223,144300,4530262300,33150,33250,33250,33100,340
|
|
20241223,144200,4518986800,33250,33200,33250,33200,362
|
|
20241223,144100,4506960450,33200,33200,33250,33200,150
|
|
20241223,144000,4501975950,33250,33300,33350,33200,1008
|
|
20241223,143900,4468474700,33350,33350,33400,33250,131
|
|
20241223,143800,4464108850,33350,33300,33350,33250,310
|
|
20241223,143700,4453788950,33300,33400,33400,33300,253
|
|
20241223,143600,4445347700,33300,33400,33400,33250,212
|
|
20241223,143500,4438283050,33350,33250,33400,33250,263
|
|
20241223,143400,4429514700,33350,33350,33400,33250,179
|
|
20241223,143300,4423549350,33400,33250,33400,33250,442
|
|
20241223,143200,4408843800,33300,33350,33400,33250,127
|
|
20241223,143100,4404609300,33350,33350,33400,33300,275
|
|
20241223,143000,4395435200,33350,33300,33350,33300,282
|
|
20241223,142900,4386036150,33350,33300,33350,33300,138
|
|
20241223,142800,4381436800,33350,33350,33350,33300,246
|
|
20241223,142700,4373236800,33350,33300,33400,33300,201
|
|
20241223,142600,4366531850,33400,33400,33400,33300,277
|
|
20241223,142500,4357298100,33400,33300,33400,33300,148
|
|
20241223,142400,4352365100,33350,33400,33400,33300,269
|
|
20241223,142300,4343389450,33400,33350,33400,33350,205
|
|
20241223,142200,4336543050,33400,33350,33400,33350,51
|
|
20241223,142100,4334839800,33350,33400,33450,33350,753
|
|
20241223,142000,4309712100,33500,33350,33500,33350,368
|
|
20241223,141900,4297387700,33400,33400,33450,33350,313
|
|
20241223,141800,4286924950,33400,33400,33400,33350,280
|
|
20241223,141700,4277573300,33400,33350,33400,33350,93
|
|
20241223,141600,4274467300,33350,33400,33400,33350,186
|
|
20241223,141500,4268255300,33400,33350,33400,33350,122
|
|
20241223,141400,4264180800,33400,33350,33400,33350,170
|
|
20241223,141300,4258503050,33400,33400,33400,33350,134
|
|
20241223,141200,4254027650,33450,33400,33450,33400,240
|
|
20241223,141100,4246007950,33450,33450,33450,33400,201
|
|
20241223,141000,4239284900,33450,33450,33500,33400,369
|
|
20241223,140900,4226939000,33450,33450,33450,33400,219
|
|
20241223,140800,4219613550,33450,33400,33450,33400,77
|
|
20241223,140700,4217038300,33450,33400,33450,33350,313
|
|
20241223,140600,4206581450,33400,33300,33400,33300,130
|
|
20241223,140500,4202245950,33350,33250,33350,33250,268
|
|
20241223,140400,4193312400,33350,33300,33350,33250,502
|
|
20241223,140300,4176593450,33300,33300,33300,33250,118
|
|
20241223,140200,4172664450,33300,33350,33400,33250,562
|
|
20241223,140100,4153936200,33400,33400,33400,33350,82
|
|
20241223,140000,4151197750,33350,33350,33450,33350,451
|
|
20241223,135900,4136129400,33400,33350,33400,33250,273
|
|
20241223,135800,4127024600,33350,33300,33350,33250,143
|
|
20241223,135700,4122263250,33300,33300,33350,33250,245
|
|
20241223,135600,4114104550,33300,33300,33300,33250,217
|
|
20241223,135500,4106879450,33250,33300,33300,33250,158
|
|
20241223,135400,4101619600,33300,33250,33300,33250,109
|
|
20241223,135300,4097990650,33300,33350,33400,33300,207
|
|
20241223,135200,4091087900,33350,33350,33350,33250,106
|
|
20241223,135100,4087554900,33350,33350,33350,33250,265
|
|
20241223,135000,4078722450,33350,33350,33400,33300,554
|
|
20241223,134900,4060235900,33350,33450,33450,33350,90
|
|
20241223,134800,4057228350,33400,33400,33450,33350,263
|
|
20241223,134700,4048445150,33400,33450,33450,33350,81
|
|
20241223,134600,4045740000,33450,33450,33450,33350,293
|
|
20241223,134500,4035945900,33400,33400,33500,33400,433
|
|
20241223,134400,4021466500,33450,33450,33450,33400,75
|
|
20241223,134300,4018958000,33450,33450,33450,33400,135
|
|
20241223,134200,4014442450,33500,33400,33500,33400,182
|
|
20241223,134100,4008354100,33500,33400,33500,33400,301
|
|
20241223,134000,3998278950,33450,33400,33500,33400,120
|
|
20241223,133900,3994266650,33500,33450,33500,33400,253
|
|
20241223,133800,3985795500,33450,33450,33450,33400,204
|
|
20241223,133700,3978971850,33450,33500,33500,33400,101
|
|
20241223,133600,3975592250,33500,33500,33500,33450,225
|
|
20241223,133500,3968055100,33500,33450,33550,33450,142
|
|
20241223,133400,3963301000,33500,33500,33550,33500,596
|
|
20241223,133300,3943324500,33500,33500,33550,33450,190
|
|
20241223,133200,3936958550,33500,33450,33500,33450,173
|
|
20241223,133100,3931163400,33500,33400,33500,33400,446
|
|
20241223,133000,3916237250,33450,33400,33450,33400,70
|
|
20241223,132900,3913896050,33450,33400,33450,33400,172
|
|
20241223,132800,3908143500,33450,33400,33450,33350,361
|
|
20241223,132700,3896077800,33450,33400,33450,33400,153
|
|
20241223,132600,3890960200,33450,33450,33450,33400,125
|
|
20241223,132500,3886781300,33450,33400,33450,33400,354
|
|
20241223,132400,3874940350,33450,33500,33500,33400,366
|
|
20241223,132300,3862700600,33500,33500,33500,33400,186
|
|
20241223,132200,3856469750,33550,33550,33550,33350,672
|
|
20241223,132100,3833983400,33500,33500,33550,33500,83
|
|
20241223,132000,3831199800,33550,33500,33550,33500,414
|
|
20241223,131900,3817310500,33550,33550,33550,33500,151
|
|
20241223,131800,3812244700,33550,33600,33600,33500,221
|
|
20241223,131700,3804829800,33600,33600,33600,33500,520
|
|
20241223,131600,3787378900,33600,33550,33600,33550,70
|
|
20241223,131500,3785028800,33600,33550,33600,33550,240
|
|
20241223,131400,3776968250,33550,33550,33600,33550,617
|
|
20241223,131300,3756259950,33500,33500,33600,33450,3415
|
|
20241223,131200,3641786250,33500,33450,33500,33450,431
|
|
20241223,131100,3627354900,33450,33400,33500,33400,297
|
|
20241223,131000,3617418700,33500,33400,33500,33400,167
|
|
20241223,130900,3611827850,33450,33500,33500,33400,913
|
|
20241223,130800,3581317600,33500,33500,33500,33400,170
|
|
20241223,130700,3575624950,33450,33400,33500,33400,97
|
|
20241223,130600,3572379050,33500,33400,33500,33350,253
|
|
20241223,130500,3563923900,33400,33450,33550,33300,3300
|
|
20241223,130400,3453417150,33450,33450,33500,33300,5242
|
|
20241223,130300,3278023000,33450,33350,33450,33300,3887
|
|
20241223,130200,3148223600,33400,33350,33400,33350,211
|
|
20241223,130100,3141186450,33400,33300,33400,33300,249
|
|
20241223,130000,3132881400,33350,33350,33400,33300,473
|
|
20241223,125900,3117088950,33400,33350,33400,33350,187
|
|
20241223,125800,3110845400,33400,33400,33400,33350,325
|
|
20241223,125700,3099994600,33400,33400,33400,33350,328
|
|
20241223,125600,3089049150,33400,33450,33450,33350,434
|
|
20241223,125500,3074546550,33450,33400,33450,33350,2023
|
|
20241223,125400,3006979800,33400,33400,33400,33350,192
|
|
20241223,125300,3000567300,33400,33350,33400,33350,173
|
|
20241223,125200,2994791300,33400,33400,33400,33400,217
|
|
20241223,125100,2987543500,33400,33400,33400,33350,217
|
|
20241223,125000,2980295850,33400,33300,33400,33300,369
|
|
20241223,124900,2967982650,33350,33350,33350,33300,672
|
|
20241223,124800,2945571500,33350,33350,33350,33350,86
|
|
20241223,124700,2942703400,33350,33350,33350,33300,231
|
|
20241223,124600,2934999650,33350,33350,33350,33300,248
|
|
20241223,124500,2926729100,33300,33350,33350,33300,27
|
|
20241223,124400,2925828800,33300,33350,33350,33300,317
|
|
20241223,124300,2915256950,33350,33350,33350,33300,111
|
|
20241223,124200,2911555150,33300,33350,33350,33300,171
|
|
20241223,124100,2905854950,33300,33350,33350,33300,324
|
|
20241223,124000,2895049800,33350,33350,33350,33350,199
|
|
20241223,123900,2888413150,33350,33350,33350,33300,258
|
|
20241223,123800,2879809400,33350,33350,33350,33300,122
|
|
20241223,123700,2875740800,33350,33350,33350,33300,206
|
|
20241223,123600,2868870900,33350,33350,33350,33300,139
|
|
20241223,123500,2864235400,33350,33350,33350,33300,192
|
|
20241223,123400,2857832850,33300,33350,33350,33300,103
|
|
20241223,123300,2854399500,33350,33350,33350,33300,299
|
|
20241223,123200,2844432850,33350,33350,33350,33300,291
|
|
20241223,123100,2834729900,33300,33400,33400,33300,131
|
|
20241223,123000,2830363750,33400,33350,33400,33300,550
|
|
20241223,122900,2812012200,33400,33400,33400,33350,165
|
|
20241223,122800,2806503050,33400,33400,33400,33350,342
|
|
20241223,122700,2795080550,33400,33350,33400,33350,349
|
|
20241223,122600,2783439250,33350,33300,33350,33300,189
|
|
20241223,122500,2777136500,33350,33350,33350,33300,408
|
|
20241223,122400,2763539850,33350,33350,33350,33300,93
|
|
20241223,122300,2760438400,33350,33350,33350,33300,278
|
|
20241223,122200,2751171400,33350,33350,33400,33300,213
|
|
20241223,122100,2744062700,33350,33350,33400,33350,201
|
|
20241223,122000,2737358050,33400,33400,33400,33300,322
|
|
20241223,121900,2726604400,33350,33400,33400,33300,586
|
|
20241223,121800,2707060000,33350,33350,33350,33300,641
|
|
20241223,121700,2685683200,33350,33350,33350,33300,108
|
|
20241223,121600,2682081450,33350,33350,33350,33300,211
|
|
20241223,121500,2675044650,33350,33350,33350,33300,97
|
|
20241223,121400,2671809750,33350,33300,33350,33300,308
|
|
20241223,121300,2661543550,33350,33350,33350,33300,175
|
|
20241223,121200,2655707850,33350,33350,33350,33300,66
|
|
20241223,121100,2653507300,33350,33300,33350,33300,272
|
|
20241223,121000,2644436850,33350,33350,33350,33300,65
|
|
20241223,120900,2642269200,33350,33350,33350,33300,179
|
|
20241223,120800,2636300300,33350,33350,33350,33300,386
|
|
20241223,120700,2623431550,33400,33350,33400,33300,166
|
|
20241223,120600,2617894550,33350,33350,33400,33300,416
|
|
20241223,120500,2604021400,33350,33350,33350,33300,125
|
|
20241223,120400,2599853500,33350,33300,33350,33300,256
|
|
20241223,120300,2591319050,33350,33350,33350,33300,116
|
|
20241223,120200,2587451100,33300,33350,33350,33300,538
|
|
20241223,120100,2569528100,33350,33300,33350,33300,388
|
|
20241223,120000,2556595900,33300,33300,33350,33250,1027
|
|
20241223,115900,2522392450,33300,33300,33300,33250,281
|
|
20241223,115800,2513037650,33300,33300,33300,33250,294
|
|
20241223,115700,2503249350,33300,33300,33300,33250,268
|
|
20241223,115600,2494325100,33300,33300,33300,33300,472
|
|
20241223,115500,2478607500,33300,33250,33300,33200,737
|
|
20241223,115400,2454094750,33250,33250,33250,33200,160
|
|
20241223,115300,2448774800,33250,33200,33250,33200,1215
|
|
20241223,115200,2408415600,33200,33150,33200,33050,2443
|
|
20241223,115100,2327440100,33150,33150,33150,33100,154
|
|
20241223,115000,2322340050,33150,33150,33150,33100,224
|
|
20241223,114900,2314914550,33150,33150,33150,33100,160
|
|
20241223,114800,2309610750,33150,33100,33150,33100,170
|
|
20241223,114700,2303975550,33150,33150,33150,33100,186
|
|
20241223,114600,2297810850,33100,33000,33100,33000,150
|
|
20241223,114500,2292845950,33100,33100,33100,33000,170
|
|
20241223,114400,2287219100,33150,33150,33150,33050,205
|
|
20241223,114300,2280431400,33150,33100,33150,32950,398
|
|
20241223,114200,2267258350,33150,33150,33150,33150,208
|
|
20241223,114100,2260363150,33150,33100,33150,33100,491
|
|
20241223,114000,2244108750,33050,33100,33100,33050,161
|
|
20241223,113900,2238779750,33100,33100,33100,33050,81
|
|
20241223,113800,2236098800,33000,33000,33100,33000,1561
|
|
20241223,113700,2184515150,33000,33000,33000,32950,104
|
|
20241223,113600,2181083850,33000,33050,33050,32950,244
|
|
20241223,113500,2173028700,33050,33050,33050,33000,137
|
|
20241223,113400,2168501800,33050,33000,33050,33000,195
|
|
20241223,113300,2162057200,33000,33050,33050,33000,218
|
|
20241223,113200,2154852500,33050,33050,33050,33000,132
|
|
20241223,113100,2150490050,33050,33100,33100,33000,567
|
|
20241223,113000,2131750600,33100,33050,33150,33000,277
|
|
20241223,112900,2122588650,33150,33100,33150,33050,260
|
|
20241223,112800,2113982300,33050,33100,33100,33050,91
|
|
20241223,112700,2110970300,33050,33100,33100,33050,243
|
|
20241223,112600,2102927050,33100,33150,33150,33050,221
|
|
20241223,112500,2095610750,33050,33100,33150,33050,81
|
|
20241223,112400,2092929600,33100,33100,33100,33050,235
|
|
20241223,112300,2085151150,33100,33050,33150,33050,96
|
|
20241223,112200,2081973650,33100,33100,33150,33100,179
|
|
20241223,112100,2076048250,33050,33100,33100,33050,467
|
|
20241223,112000,2060592600,33100,33050,33100,33050,153
|
|
20241223,111900,2055528450,33050,33100,33150,33050,357
|
|
20241223,111800,2043715350,33100,33150,33150,33100,75
|
|
20241223,111700,2041230950,33150,33150,33150,33100,143
|
|
20241223,111600,2036490950,33150,33150,33150,33100,570
|
|
20241223,111500,2017597250,33150,33100,33150,33000,305
|
|
20241223,111400,2007500650,33150,33100,33150,33100,63
|
|
20241223,111300,2005412650,33100,33150,33200,33100,334
|
|
20241223,111200,1994342650,33200,33150,33200,33150,277
|
|
20241223,111100,1985149400,33200,33200,33200,33150,104
|
|
20241223,111000,1981697950,33200,33150,33200,33100,244
|
|
20241223,110900,1973604600,33200,33200,33200,33150,152
|
|
20241223,110800,1968560950,33200,33150,33200,33100,280
|
|
20241223,110700,1959273700,33150,33100,33150,33050,151
|
|
20241223,110600,1954275000,33100,33200,33200,33050,193
|
|
20241223,110500,1947886350,33200,33150,33200,33050,238
|
|
20241223,110400,1939996700,33150,33150,33150,33050,103
|
|
20241223,110300,1936585450,33150,33100,33150,33050,168
|
|
20241223,110200,1931018400,33100,33050,33100,33050,585
|
|
20241223,110100,1911663600,33100,33150,33150,33050,438
|
|
20241223,110000,1897165200,33150,33150,33150,33100,228
|
|
20241223,105900,1889610750,33150,33200,33200,33150,466
|
|
20241223,105800,1874158800,33200,33200,33200,33150,226
|
|
20241223,105700,1866655700,33200,33150,33200,33150,373
|
|
20241223,105600,1854284200,33150,33150,33150,33150,79
|
|
20241223,105500,1851665350,33150,33050,33150,33050,326
|
|
20241223,105400,1840872050,33100,33200,33200,33100,400
|
|
20241223,105300,1827621100,33150,33150,33150,33100,965
|
|
20241223,105200,1795631600,33150,33150,33150,33100,63
|
|
20241223,105100,1793543300,33150,33100,33150,33050,477
|
|
20241223,105000,1777748200,33150,33100,33150,33050,183
|
|
20241223,104900,1771688850,33100,33100,33100,33000,352
|
|
20241223,104800,1760040950,33100,33050,33100,33000,359
|
|
20241223,104700,1748172000,33000,33100,33100,33000,831
|
|
20241223,104600,1720703700,33100,33100,33100,33050,522
|
|
20241223,104500,1703428500,33100,32950,33100,32950,3227
|
|
20241223,104400,1596916950,32950,32950,32950,32900,103
|
|
20241223,104300,1593523150,32950,32900,32950,32900,158
|
|
20241223,104200,1588318600,32900,32850,32950,32850,310
|
|
20241223,104100,1578117050,32850,32900,32950,32800,82
|
|
20241223,104000,1575419050,32900,32900,32900,32750,433
|
|
20241223,103900,1561181050,32900,32900,32900,32650,319
|
|
20241223,103800,1550699150,32900,32900,32900,32650,91
|
|
20241223,103700,1547713350,32900,32900,32900,32900,152
|
|
20241223,103600,1542712550,32900,32900,32900,32700,117
|
|
20241223,103500,1538876000,32900,32900,32900,32750,152
|
|
20241223,103400,1533878450,32900,32900,32900,32800,181
|
|
20241223,103300,1527930200,32900,32900,32900,32850,128
|
|
20241223,103200,1523722950,32900,32850,32950,32850,262
|
|
20241223,103100,1515102750,32900,32800,32900,32750,138
|
|
20241223,103000,1510572750,32800,32800,32800,32750,105
|
|
20241223,102900,1507128800,32700,32750,32800,32700,136
|
|
20241223,102800,1502671100,32750,32700,32750,32700,72
|
|
20241223,102700,1500313150,32750,32800,32800,32700,106
|
|
20241223,102600,1496838600,32800,32700,32800,32700,350
|
|
20241223,102500,1485374950,32700,32700,32700,32550,83
|
|
20241223,102400,1482661000,32700,32700,32700,32700,39
|
|
20241223,102300,1481385700,32700,32850,32850,32600,1017
|
|
20241223,102200,1448149850,32750,32900,32900,32750,33
|
|
20241223,102100,1447065750,32900,32750,32900,32750,71
|
|
20241223,102000,1444734500,32900,32750,32900,32750,765
|
|
20241223,101900,1419613100,32750,32800,32800,32750,84
|
|
20241223,101800,1416860700,32800,32800,32850,32750,210
|
|
20241223,101700,1409972150,32850,32750,32950,32700,2540
|
|
20241223,101600,1326569150,32750,32750,32750,32700,110
|
|
20241223,101500,1322966700,32750,32750,32750,32750,51
|
|
20241223,101400,1321296450,32750,32800,32800,32750,167
|
|
20241223,101300,1315823100,32800,32800,32800,32750,69
|
|
20241223,101200,1313560650,32800,32700,32800,32700,298
|
|
20241223,101100,1303809700,32700,32550,32700,32550,395
|
|
20241223,101000,1290934250,32550,32600,32600,32450,226
|
|
20241223,100900,1283582250,32450,32550,32600,32450,68
|
|
20241223,100800,1281368600,32550,32600,32600,32500,245
|
|
20241223,100700,1273399000,32550,32400,32600,32400,32
|
|
20241223,100600,1272356100,32600,32450,32600,32400,121
|
|
20241223,100500,1268420850,32600,32600,32600,32600,5
|
|
20241223,100400,1268257850,32650,32650,32650,32650,2
|
|
20241223,100300,1268192550,32450,32600,32650,32450,45
|
|
20241223,100200,1266725650,32650,32600,32650,32600,3
|
|
20241223,100100,1266627750,32650,32650,32650,32650,1
|
|
20241223,100000,1266595100,32700,32500,32700,32350,372
|
|
20241223,095900,1254486750,32500,32450,32500,32350,152
|
|
20241223,095800,1249558300,32450,32500,32500,32400,13
|
|
20241223,095700,1249136250,32500,32600,32600,32300,97
|
|
20241223,095600,1245995950,32300,32600,32650,32300,1529
|
|
20241223,095500,1196283800,32600,32500,32650,32350,3331
|
|
20241223,095400,1088278100,32500,32450,32500,32450,94
|
|
20241223,095300,1085225750,32350,32350,32450,32350,114
|
|
20241223,095200,1081532200,32400,32350,32400,32300,216
|
|
20241223,095100,1074544450,32350,32350,32350,32350,16
|
|
20241223,095000,1074026850,32400,32400,32400,32350,70
|
|
20241223,094900,1071758900,32400,32400,32400,32400,59
|
|
20241223,094800,1069847300,32400,32450,32450,32350,329
|
|
20241223,094700,1059187900,32400,32450,32450,32400,21
|
|
20241223,094600,1058506700,32400,32350,32400,32350,229
|
|
20241223,094500,1051094600,32350,32350,32350,32250,168
|
|
20241223,094400,1045668150,32350,32400,32450,32250,514
|
|
20241223,094300,1029060050,32500,32500,32500,32500,1
|
|
20241223,094200,1029027550,32500,32500,32500,32450,125
|
|
20241223,094100,1024969100,32500,32650,32800,32450,556
|
|
20241223,094000,1006843650,32650,32550,32650,32550,53
|
|
20241223,093900,1005115300,32700,32700,32700,32700,35
|
|
20241223,093800,1003970800,32700,32700,32700,32600,122
|
|
20241223,093700,999986000,32700,32700,32700,32650,92
|
|
20241223,093600,996977650,32700,32750,32750,32700,165
|
|
20241223,093500,991581000,32750,32700,32750,32650,99
|
|
20241223,093400,988343450,32700,32650,32700,32650,166
|
|
20241223,093300,982921550,32650,32650,32650,32650,37
|
|
20241223,093200,981713500,32650,32700,32700,32550,36
|
|
20241223,093100,980539800,32700,32750,32750,32550,228
|
|
20241223,093000,973101500,32650,32750,32750,32650,205
|
|
20241223,092900,966388150,32750,32750,32750,32750,41
|
|
20241223,092800,965045400,32700,32750,32750,32550,104
|
|
20241223,092700,961641850,32750,32600,32750,32500,547
|
|
20241223,092600,943821500,32700,32650,32700,32500,376
|
|
20241223,092500,931551400,32650,32650,32650,32650,17
|
|
20241223,092400,930996350,32650,32600,32650,32350,2702
|
|
20241223,092300,843175900,32600,32550,32600,32400,466
|
|
20241223,092200,828003550,32550,32600,32600,32250,564
|
|
20241223,092100,809689300,32600,32550,32750,32550,128
|
|
20241223,092000,805512100,32550,32750,32800,32500,143
|
|
20241223,091900,800835400,32800,32950,32950,32650,250
|
|
20241223,091800,792649750,32900,32950,32950,32900,35
|
|
20241223,091700,791496700,32950,32950,32950,32800,130
|
|
20241223,091600,787220000,32950,33050,33050,32500,383
|
|
20241223,091500,774676000,33000,33050,33100,32850,421
|
|
20241223,091400,760761600,33050,33050,33100,32700,285
|
|
20241223,091300,751380250,33150,33050,33150,33050,1911
|
|
20241223,091200,688118650,33000,33000,33100,32950,243
|
|
20241223,091100,680096350,33100,33100,33100,32950,139
|
|
20241223,091000,675504450,33100,33100,33100,32900,435
|
|
20241223,090900,661125900,33100,33100,33100,32950,2106
|
|
20241223,090800,591506450,33100,33200,33200,33000,64
|
|
20241223,090700,589387800,33200,33300,33350,33200,572
|
|
20241223,090600,570343850,33300,33150,33300,33000,5894
|
|
20241223,090500,374927950,33150,32850,33150,32750,4703
|
|
20241223,090400,219975250,32900,32550,32950,32550,2198
|
|
20241223,090300,147836500,32750,32650,32800,32650,593
|
|
20241223,090200,128428200,32600,32400,32600,32300,1830
|
|
20241223,090100,69034150,32400,32250,32400,32000,1429
|
|
20241223,090000,22920500,32250,32150,32250,32100,713
|