726 lines
40 KiB
CSV
726 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,210300,55256467050,23100,23100,23100,23100,50624
|
|
20241203,210200,55256467050,23100,23100,23100,23100,0
|
|
20241203,210100,55256467050,23100,23100,23100,23100,0
|
|
20241203,210000,55256467050,23100,23100,23100,23100,0
|
|
20241203,205900,55256467050,23100,23100,23100,23100,0
|
|
20241203,205800,55256467050,23100,23100,23100,23100,0
|
|
20241203,205700,55256467050,23100,23100,23100,23100,0
|
|
20241203,205600,55256467050,23100,23100,23100,23100,0
|
|
20241203,205500,55256467050,23100,23100,23100,23100,0
|
|
20241203,205400,55256467050,23100,23100,23100,23100,0
|
|
20241203,205300,55256467050,23100,23100,23100,23100,0
|
|
20241203,205200,55256467050,23100,23100,23100,23100,0
|
|
20241203,205100,55256467050,23100,23100,23100,23100,0
|
|
20241203,205000,55256467050,23100,23100,23100,23100,0
|
|
20241203,204900,55256467050,23100,23100,23100,23100,0
|
|
20241203,204800,55256467050,23100,23100,23100,23100,0
|
|
20241203,204700,55256467050,23100,23100,23100,23100,0
|
|
20241203,204600,55256467050,23100,23100,23100,23100,0
|
|
20241203,204500,55256467050,23100,23100,23100,23100,0
|
|
20241203,204400,55256467050,23100,23100,23100,23100,0
|
|
20241203,204300,55256467050,23100,23100,23100,23100,0
|
|
20241203,204200,55256467050,23100,23100,23100,23100,0
|
|
20241203,204100,55256467050,23100,23100,23100,23100,0
|
|
20241203,204000,55256467050,23100,23100,23100,23100,0
|
|
20241203,203900,55256467050,23100,23100,23100,23100,0
|
|
20241203,203800,55256467050,23100,23100,23100,23100,0
|
|
20241203,203700,55256467050,23100,23100,23100,23100,0
|
|
20241203,203600,55256467050,23100,23100,23100,23100,0
|
|
20241203,203500,55256467050,23100,23100,23100,23100,0
|
|
20241203,203400,55256467050,23100,23100,23100,23100,0
|
|
20241203,203300,55256467050,23100,23100,23100,23100,50624
|
|
20241203,203200,55256467050,23100,23100,23100,23100,0
|
|
20241203,203100,55256467050,23100,23100,23100,23100,0
|
|
20241203,203000,55256467050,23100,23100,23100,23100,0
|
|
20241203,202900,55256467050,23100,23100,23100,23100,0
|
|
20241203,202800,55256467050,23100,23100,23100,23100,0
|
|
20241203,202700,55256467050,23100,23100,23100,23100,0
|
|
20241203,202600,55256467050,23100,23100,23100,23100,0
|
|
20241203,202500,55256467050,23100,23100,23100,23100,0
|
|
20241203,202400,55256467050,23100,23100,23100,23100,0
|
|
20241203,202300,55256467050,23100,23100,23100,23100,0
|
|
20241203,202200,55256467050,23100,23100,23100,23100,0
|
|
20241203,202100,55256467050,23100,23100,23100,23100,0
|
|
20241203,202000,55256467050,23100,23100,23100,23100,0
|
|
20241203,201900,55256467050,23100,23100,23100,23100,0
|
|
20241203,201800,55256467050,23100,23100,23100,23100,0
|
|
20241203,201700,55256467050,23100,23100,23100,23100,0
|
|
20241203,201600,55256467050,23100,23100,23100,23100,0
|
|
20241203,201500,55256467050,23100,23100,23100,23100,0
|
|
20241203,201400,55256467050,23100,23100,23100,23100,0
|
|
20241203,201300,55256467050,23100,23100,23100,23100,0
|
|
20241203,201200,55256467050,23100,23100,23100,23100,0
|
|
20241203,201100,55256467050,23100,23100,23100,23100,0
|
|
20241203,201000,55256467050,23100,23100,23100,23100,0
|
|
20241203,200900,55256467050,23100,23100,23100,23100,0
|
|
20241203,200800,55256467050,23100,23100,23100,23100,0
|
|
20241203,200700,55256467050,23100,23100,23100,23100,0
|
|
20241203,200600,55256467050,23100,23100,23100,23100,0
|
|
20241203,200500,55256467050,23100,23100,23100,23100,0
|
|
20241203,200400,55256467050,23100,23100,23100,23100,0
|
|
20241203,200300,55256467050,23100,23100,23100,23100,50624
|
|
20241203,200200,55256467050,23100,23100,23100,23100,0
|
|
20241203,200100,55256467050,23100,23100,23100,23100,0
|
|
20241203,200000,55256467050,23100,23100,23100,23100,0
|
|
20241203,195900,55256467050,23100,23100,23100,23100,0
|
|
20241203,195800,55256467050,23100,23100,23100,23100,0
|
|
20241203,195700,55256467050,23100,23100,23100,23100,0
|
|
20241203,195600,55256467050,23100,23100,23100,23100,0
|
|
20241203,195500,55256467050,23100,23100,23100,23100,0
|
|
20241203,195400,55256467050,23100,23100,23100,23100,0
|
|
20241203,195300,55256467050,23100,23100,23100,23100,0
|
|
20241203,195200,55256467050,23100,23100,23100,23100,0
|
|
20241203,195100,55256467050,23100,23100,23100,23100,0
|
|
20241203,195000,55256467050,23100,23100,23100,23100,0
|
|
20241203,194900,55256467050,23100,23100,23100,23100,0
|
|
20241203,194800,55256467050,23100,23100,23100,23100,0
|
|
20241203,194700,55256467050,23100,23100,23100,23100,0
|
|
20241203,194600,55256467050,23100,23100,23100,23100,0
|
|
20241203,194500,55256467050,23100,23100,23100,23100,0
|
|
20241203,194400,55256467050,23100,23100,23100,23100,0
|
|
20241203,194300,55256467050,23100,23100,23100,23100,0
|
|
20241203,194200,55256467050,23100,23100,23100,23100,0
|
|
20241203,194100,55256467050,23100,23100,23100,23100,0
|
|
20241203,194000,55256467050,23100,23100,23100,23100,0
|
|
20241203,193900,55256467050,23100,23100,23100,23100,0
|
|
20241203,193800,55256467050,23100,23100,23100,23100,0
|
|
20241203,193700,55256467050,23100,23100,23100,23100,0
|
|
20241203,193600,55256467050,23100,23100,23100,23100,0
|
|
20241203,193500,55256467050,23100,23100,23100,23100,0
|
|
20241203,193400,55256467050,23100,23100,23100,23100,0
|
|
20241203,193300,55256467050,23100,23100,23100,23100,50624
|
|
20241203,193200,55256467050,23100,23100,23100,23100,0
|
|
20241203,193100,55256467050,23100,23100,23100,23100,0
|
|
20241203,193000,55256467050,23100,23100,23100,23100,0
|
|
20241203,192900,55256467050,23100,23100,23100,23100,0
|
|
20241203,192800,55256467050,23100,23100,23100,23100,0
|
|
20241203,192700,55256467050,23100,23100,23100,23100,0
|
|
20241203,192600,55256467050,23100,23100,23100,23100,0
|
|
20241203,192500,55256467050,23100,23100,23100,23100,0
|
|
20241203,192400,55256467050,23100,23100,23100,23100,0
|
|
20241203,192300,55256467050,23100,23100,23100,23100,0
|
|
20241203,192200,55256467050,23100,23100,23100,23100,0
|
|
20241203,192100,55256467050,23100,23100,23100,23100,0
|
|
20241203,192000,55256467050,23100,23100,23100,23100,0
|
|
20241203,191900,55256467050,23100,23100,23100,23100,0
|
|
20241203,191800,55256467050,23100,23100,23100,23100,0
|
|
20241203,191700,55256467050,23100,23100,23100,23100,0
|
|
20241203,191600,55256467050,23100,23100,23100,23100,0
|
|
20241203,191500,55256467050,23100,23100,23100,23100,0
|
|
20241203,191400,55256467050,23100,23100,23100,23100,0
|
|
20241203,191300,55256467050,23100,23100,23100,23100,0
|
|
20241203,191200,55256467050,23100,23100,23100,23100,0
|
|
20241203,191100,55256467050,23100,23100,23100,23100,0
|
|
20241203,191000,55256467050,23100,23100,23100,23100,0
|
|
20241203,190900,55256467050,23100,23100,23100,23100,0
|
|
20241203,190800,55256467050,23100,23100,23100,23100,0
|
|
20241203,190700,55256467050,23100,23100,23100,23100,0
|
|
20241203,190600,55256467050,23100,23100,23100,23100,0
|
|
20241203,190500,55256467050,23100,23100,23100,23100,0
|
|
20241203,190400,55256467050,23100,23100,23100,23100,0
|
|
20241203,190300,55256467050,23100,23100,23100,23100,50624
|
|
20241203,190200,55256467050,23100,23100,23100,23100,0
|
|
20241203,190100,55256467050,23100,23100,23100,23100,0
|
|
20241203,190000,55256467050,23100,23100,23100,23100,0
|
|
20241203,185900,55256467050,23100,23100,23100,23100,0
|
|
20241203,185800,55256467050,23100,23100,23100,23100,0
|
|
20241203,185700,55256467050,23100,23100,23100,23100,0
|
|
20241203,185600,55256467050,23100,23100,23100,23100,0
|
|
20241203,185500,55256467050,23100,23100,23100,23100,0
|
|
20241203,185400,55256467050,23100,23100,23100,23100,0
|
|
20241203,185300,55256467050,23100,23100,23100,23100,0
|
|
20241203,185200,55256467050,23100,23100,23100,23100,0
|
|
20241203,185100,55256467050,23100,23100,23100,23100,0
|
|
20241203,185000,55256467050,23100,23100,23100,23100,0
|
|
20241203,184900,55256467050,23100,23100,23100,23100,0
|
|
20241203,184800,55256467050,23100,23100,23100,23100,0
|
|
20241203,184700,55256467050,23100,23100,23100,23100,0
|
|
20241203,184600,55256467050,23100,23100,23100,23100,0
|
|
20241203,184500,55256467050,23100,23100,23100,23100,0
|
|
20241203,184400,55256467050,23100,23100,23100,23100,0
|
|
20241203,184300,55256467050,23100,23100,23100,23100,0
|
|
20241203,184200,55256467050,23100,23100,23100,23100,0
|
|
20241203,184100,55256467050,23100,23100,23100,23100,0
|
|
20241203,184000,55256467050,23100,23100,23100,23100,0
|
|
20241203,183900,55256467050,23100,23100,23100,23100,0
|
|
20241203,183800,55256467050,23100,23100,23100,23100,0
|
|
20241203,183700,55256467050,23100,23100,23100,23100,0
|
|
20241203,183600,55256467050,23100,23100,23100,23100,0
|
|
20241203,183500,55256467050,23100,23100,23100,23100,0
|
|
20241203,183400,55256467050,23100,23100,23100,23100,0
|
|
20241203,183300,55256467050,23100,23100,23100,23100,50624
|
|
20241203,183200,55256467050,23100,23100,23100,23100,0
|
|
20241203,183100,55256467050,23100,23100,23100,23100,0
|
|
20241203,183000,55256467050,23100,23100,23100,23100,0
|
|
20241203,182900,55256467050,23100,23100,23100,23100,0
|
|
20241203,182800,55256467050,23100,23100,23100,23100,0
|
|
20241203,182700,55256467050,23100,23100,23100,23100,0
|
|
20241203,182600,55256467050,23100,23100,23100,23100,0
|
|
20241203,182500,55256467050,23100,23100,23100,23100,0
|
|
20241203,182400,55256467050,23100,23100,23100,23100,0
|
|
20241203,182300,55256467050,23100,23100,23100,23100,0
|
|
20241203,182200,55256467050,23100,23100,23100,23100,0
|
|
20241203,182100,55256467050,23100,23100,23100,23100,0
|
|
20241203,182000,55256467050,23100,23100,23100,23100,0
|
|
20241203,181900,55256467050,23100,23100,23100,23100,0
|
|
20241203,181800,55256467050,23100,23100,23100,23100,0
|
|
20241203,181700,55256467050,23100,23100,23100,23100,0
|
|
20241203,181600,55256467050,23100,23100,23100,23100,0
|
|
20241203,181500,55256467050,23100,23100,23100,23100,0
|
|
20241203,181400,55256467050,23100,23100,23100,23100,0
|
|
20241203,181300,55256467050,23100,23100,23100,23100,0
|
|
20241203,181200,55256467050,23100,23100,23100,23100,0
|
|
20241203,181100,55256467050,23100,23100,23100,23100,0
|
|
20241203,181000,55256467050,23100,23100,23100,23100,0
|
|
20241203,180900,55256467050,23100,23100,23100,23100,0
|
|
20241203,180800,55256467050,23100,23100,23100,23100,0
|
|
20241203,180700,55256467050,23100,23100,23100,23100,0
|
|
20241203,180600,55256467050,23100,23100,23100,23100,0
|
|
20241203,180500,55256467050,23100,23100,23100,23100,0
|
|
20241203,180400,55256467050,23100,23100,23100,23100,0
|
|
20241203,180300,55256467050,23100,23100,23100,23100,50624
|
|
20241203,180200,55256467050,23100,23100,23100,23100,0
|
|
20241203,180100,55256467050,23100,23100,23100,23100,0
|
|
20241203,180000,55256467050,23100,23100,23100,23100,0
|
|
20241203,175900,55256467050,23100,23100,23100,23100,0
|
|
20241203,175800,55256467050,23100,23100,23100,23100,0
|
|
20241203,175700,55256467050,23100,23100,23100,23100,0
|
|
20241203,175600,55256467050,23100,23100,23100,23100,0
|
|
20241203,175500,55256467050,23100,23100,23100,23100,0
|
|
20241203,175400,55256467050,23100,23100,23100,23100,0
|
|
20241203,175300,55256467050,23100,23100,23100,23100,0
|
|
20241203,175200,55256467050,23100,23100,23100,23100,0
|
|
20241203,175100,55256467050,23100,23100,23100,23100,0
|
|
20241203,175000,55256467050,23100,23100,23100,23100,0
|
|
20241203,174900,55256467050,23100,23100,23100,23100,0
|
|
20241203,174800,55256467050,23100,23100,23100,23100,0
|
|
20241203,174700,55256467050,23100,23100,23100,23100,0
|
|
20241203,174600,55256467050,23100,23100,23100,23100,0
|
|
20241203,174500,55256467050,23100,23100,23100,23100,0
|
|
20241203,174400,55256467050,23100,23100,23100,23100,0
|
|
20241203,174300,55256467050,23100,23100,23100,23100,0
|
|
20241203,174200,55256467050,23100,23100,23100,23100,0
|
|
20241203,174100,55256467050,23100,23100,23100,23100,0
|
|
20241203,174000,55256467050,23100,23100,23100,23100,0
|
|
20241203,173900,55256467050,23100,23100,23100,23100,0
|
|
20241203,173800,55256467050,23100,23100,23100,23100,0
|
|
20241203,173700,55256467050,23100,23100,23100,23100,0
|
|
20241203,173600,55256467050,23100,23100,23100,23100,0
|
|
20241203,173500,55256467050,23100,23100,23100,23100,0
|
|
20241203,173400,55256467050,23100,23100,23100,23100,0
|
|
20241203,173300,55256467050,23100,23100,23100,23100,50624
|
|
20241203,173200,55256467050,23100,23100,23100,23100,0
|
|
20241203,173100,55256467050,23100,23100,23100,23100,0
|
|
20241203,173000,55256467050,23100,23100,23100,23100,0
|
|
20241203,172900,55256467050,23100,23100,23100,23100,0
|
|
20241203,172800,55256467050,23100,23100,23100,23100,0
|
|
20241203,172700,55256467050,23100,23100,23100,23100,0
|
|
20241203,172600,55256467050,23100,23100,23100,23100,0
|
|
20241203,172500,55256467050,23100,23100,23100,23100,0
|
|
20241203,172400,55256467050,23100,23100,23100,23100,0
|
|
20241203,172300,55256467050,23100,23100,23100,23100,0
|
|
20241203,172200,55256467050,23100,23100,23100,23100,0
|
|
20241203,172100,55256467050,23100,23100,23100,23100,0
|
|
20241203,172000,55256467050,23100,23100,23100,23100,0
|
|
20241203,171900,55256467050,23100,23100,23100,23100,0
|
|
20241203,171800,55256467050,23100,23100,23100,23100,0
|
|
20241203,171700,55256467050,23100,23100,23100,23100,0
|
|
20241203,171600,55256467050,23100,23100,23100,23100,0
|
|
20241203,171500,55256467050,23100,23100,23100,23100,0
|
|
20241203,171400,55256467050,23100,23100,23100,23100,0
|
|
20241203,171300,55256467050,23100,23100,23100,23100,0
|
|
20241203,171200,55256467050,23100,23100,23100,23100,0
|
|
20241203,171100,55256467050,23100,23100,23100,23100,0
|
|
20241203,171000,55256467050,23100,23100,23100,23100,0
|
|
20241203,170900,55256467050,23100,23100,23100,23100,0
|
|
20241203,170800,55256467050,23100,23100,23100,23100,0
|
|
20241203,170700,55256467050,23100,23100,23100,23100,0
|
|
20241203,170600,55256467050,23100,23100,23100,23100,0
|
|
20241203,170500,55256467050,23100,23100,23100,23100,0
|
|
20241203,170400,55256467050,23100,23100,23100,23100,0
|
|
20241203,170300,55256467050,23100,23100,23100,23100,50624
|
|
20241203,170200,55256467050,23100,23100,23100,23100,0
|
|
20241203,170100,55256467050,23100,23100,23100,23100,0
|
|
20241203,170000,55256467050,23100,23100,23100,23100,0
|
|
20241203,165900,55256467050,23100,23100,23100,23100,0
|
|
20241203,165800,55256467050,23100,23100,23100,23100,0
|
|
20241203,165700,55256467050,23100,23100,23100,23100,0
|
|
20241203,165600,55256467050,23100,23100,23100,23100,0
|
|
20241203,165500,55256467050,23100,23100,23100,23100,0
|
|
20241203,165400,55256467050,23100,23100,23100,23100,0
|
|
20241203,165300,55256467050,23100,23100,23100,23100,0
|
|
20241203,165200,55256467050,23100,23100,23100,23100,0
|
|
20241203,165100,55256467050,23100,23100,23100,23100,0
|
|
20241203,165000,55256467050,23100,23100,23100,23100,0
|
|
20241203,164900,55256467050,23100,23100,23100,23100,0
|
|
20241203,164800,55256467050,23100,23100,23100,23100,0
|
|
20241203,164700,55256467050,23100,23100,23100,23100,0
|
|
20241203,164600,55256467050,23100,23100,23100,23100,0
|
|
20241203,164500,55256467050,23100,23100,23100,23100,0
|
|
20241203,164400,55256467050,23100,23100,23100,23100,0
|
|
20241203,164300,55256467050,23100,23100,23100,23100,0
|
|
20241203,164200,55256467050,23100,23100,23100,23100,0
|
|
20241203,164100,55256467050,23100,23100,23100,23100,0
|
|
20241203,164000,55256467050,23100,23100,23100,23100,0
|
|
20241203,163900,55256467050,23100,23100,23100,23100,0
|
|
20241203,163800,55256467050,23100,23100,23100,23100,0
|
|
20241203,163700,55256467050,23100,23100,23100,23100,0
|
|
20241203,163600,55256467050,23100,23100,23100,23100,0
|
|
20241203,163500,55256467050,23100,23100,23100,23100,0
|
|
20241203,163400,55256467050,23100,23100,23100,23100,0
|
|
20241203,163300,55256467050,23100,23100,23100,23100,50624
|
|
20241203,163200,55256467050,23100,23100,23100,23100,0
|
|
20241203,163100,55256467050,23100,23100,23100,23100,0
|
|
20241203,163000,55256467050,23100,23100,23100,23100,0
|
|
20241203,162900,55256467050,23100,23100,23100,23100,0
|
|
20241203,162800,55256467050,23100,23100,23100,23100,0
|
|
20241203,162700,55256467050,23100,23100,23100,23100,0
|
|
20241203,162600,55256467050,23100,23100,23100,23100,0
|
|
20241203,162500,55256467050,23100,23100,23100,23100,0
|
|
20241203,162400,55256467050,23100,23100,23100,23100,0
|
|
20241203,162300,55256467050,23100,23100,23100,23100,0
|
|
20241203,162200,55256467050,23100,23100,23100,23100,0
|
|
20241203,162100,55256467050,23100,23100,23100,23100,0
|
|
20241203,162000,55256467050,23100,23100,23100,23100,0
|
|
20241203,161900,55256467050,23100,23100,23100,23100,0
|
|
20241203,161800,55256467050,23100,23100,23100,23100,0
|
|
20241203,161700,55256467050,23100,23100,23100,23100,0
|
|
20241203,161600,55256467050,23100,23100,23100,23100,0
|
|
20241203,161500,55256467050,23100,23100,23100,23100,0
|
|
20241203,161400,55256467050,23100,23100,23100,23100,0
|
|
20241203,161300,55256467050,23100,23100,23100,23100,0
|
|
20241203,161200,55256467050,23100,23100,23100,23100,0
|
|
20241203,161100,55256467050,23100,23100,23100,23100,0
|
|
20241203,161000,55256467050,23100,23100,23100,23100,0
|
|
20241203,160900,55256467050,23100,23100,23100,23100,0
|
|
20241203,160800,55256467050,23100,23100,23100,23100,0
|
|
20241203,160700,55256467050,23100,23100,23100,23100,0
|
|
20241203,160600,55256467050,23100,23100,23100,23100,0
|
|
20241203,160500,55256467050,23100,23100,23100,23100,0
|
|
20241203,160400,55256467050,23100,23100,23100,23100,0
|
|
20241203,160300,55256467050,23100,23100,23100,23100,50624
|
|
20241203,160200,55256467050,23100,23100,23100,23100,0
|
|
20241203,160100,55256467050,23100,23100,23100,23100,0
|
|
20241203,160000,55256467050,23100,23100,23100,23100,0
|
|
20241203,155900,55256467050,23100,23100,23100,23100,0
|
|
20241203,155800,55256467050,23100,23100,23100,23100,0
|
|
20241203,155700,55256467050,23100,23100,23100,23100,0
|
|
20241203,155600,55256467050,23100,23100,23100,23100,0
|
|
20241203,155500,55256467050,23100,23100,23100,23100,0
|
|
20241203,155400,55256467050,23100,23100,23100,23100,0
|
|
20241203,155300,55256467050,23100,23100,23100,23100,0
|
|
20241203,155200,55256467050,23100,23100,23100,23100,0
|
|
20241203,155100,55256467050,23100,23100,23100,23100,0
|
|
20241203,155000,55256467050,23100,23100,23100,23100,0
|
|
20241203,154900,55256467050,23100,23100,23100,23100,0
|
|
20241203,154800,55256467050,23100,23100,23100,23100,0
|
|
20241203,154700,55256467050,23100,23100,23100,23100,0
|
|
20241203,154600,55256467050,23100,23100,23100,23100,0
|
|
20241203,154500,55256467050,23100,23100,23100,23100,0
|
|
20241203,154400,55256467050,23100,23100,23100,23100,0
|
|
20241203,154300,55256467050,23100,23100,23100,23100,0
|
|
20241203,154200,55256467050,23100,23100,23100,23100,0
|
|
20241203,154100,55256467050,23100,23100,23100,23100,0
|
|
20241203,154000,55256467050,23100,23100,23100,23100,0
|
|
20241203,153900,55256467050,23100,23100,23100,23100,0
|
|
20241203,153800,55256467050,23100,23100,23100,23100,0
|
|
20241203,153700,55256467050,23100,23100,23100,23100,0
|
|
20241203,153600,55256467050,23100,23100,23100,23100,0
|
|
20241203,153500,55256467050,23100,23100,23100,23100,0
|
|
20241203,153400,55256467050,23100,23100,23100,23100,0
|
|
20241203,153300,55256467050,23100,23100,23100,23100,50624
|
|
20241203,153200,55256467050,23100,23100,23100,23100,0
|
|
20241203,153100,55256467050,23100,23100,23100,23100,0
|
|
20241203,153000,55256467050,23100,23100,23100,23100,50624
|
|
20241203,152900,54087052650,23150,23150,23150,23150,0
|
|
20241203,152800,54087052650,23150,23150,23150,23150,0
|
|
20241203,152700,54087052650,23150,23150,23150,23150,0
|
|
20241203,152600,54087052650,23150,23150,23150,23150,0
|
|
20241203,152500,54087052650,23150,23150,23150,23150,0
|
|
20241203,152400,54087052650,23150,23150,23150,23150,0
|
|
20241203,152300,54087052650,23150,23150,23150,23150,0
|
|
20241203,152200,54087052650,23150,23150,23150,23150,0
|
|
20241203,152100,54087052650,23150,23150,23150,23150,0
|
|
20241203,152000,54087052650,23150,23150,23150,23150,0
|
|
20241203,151900,54087052650,23150,23100,23150,23050,20388
|
|
20241203,151800,53616449800,23100,23050,23100,23050,4484
|
|
20241203,151700,53513036900,23100,23100,23100,23050,13293
|
|
20241203,151600,53206510900,23100,23100,23100,23050,5787
|
|
20241203,151500,53073069850,23100,23050,23100,23050,4118
|
|
20241203,151400,52978060300,23050,23100,23100,23050,7616
|
|
20241203,151300,52802471900,23100,23100,23150,23050,11173
|
|
20241203,151200,52544451850,23100,23100,23100,23050,5464
|
|
20241203,151100,52418252900,23100,23150,23150,23100,8980
|
|
20241203,151000,52210781150,23100,23100,23150,23100,4174
|
|
20241203,150900,52114338750,23150,23150,23150,23100,6339
|
|
20241203,150800,51967740600,23100,23200,23200,23100,8444
|
|
20241203,150700,51772331100,23200,23200,23200,23150,3520
|
|
20241203,150600,51690756700,23200,23200,23200,23150,9540
|
|
20241203,150500,51469438750,23200,23150,23200,23100,14704
|
|
20241203,150400,51129076500,23150,23100,23150,23050,14929
|
|
20241203,150300,50784266550,23100,23050,23100,23050,5104
|
|
20241203,150200,50666577250,23050,23100,23100,23050,2333
|
|
20241203,150100,50612740250,23100,23050,23100,23000,3996
|
|
20241203,150000,50520542000,23050,23050,23100,23050,3188
|
|
20241203,145900,50447024700,23100,23100,23100,23050,4438
|
|
20241203,145800,50344693600,23100,23100,23100,23050,3764
|
|
20241203,145700,50257897100,23050,23100,23100,23050,2457
|
|
20241203,145600,50201213700,23100,23050,23100,23000,20582
|
|
20241203,145500,49726762400,23050,23100,23150,23050,3090
|
|
20241203,145400,49655406300,23100,23100,23150,23100,4673
|
|
20241203,145300,49547423300,23150,23150,23150,23100,2442
|
|
20241203,145200,49490991750,23150,23150,23150,23100,1564
|
|
20241203,145100,49454818650,23100,23150,23150,23100,2882
|
|
20241203,145000,49388187800,23100,23150,23150,23100,1246
|
|
20241203,144900,49359387400,23100,23100,23150,23100,2913
|
|
20241203,144800,49292055450,23100,23100,23150,23100,4626
|
|
20241203,144700,49185163750,23100,23100,23150,23100,6584
|
|
20241203,144600,49033061800,23150,23150,23150,23100,3349
|
|
20241203,144500,48955647150,23150,23100,23150,23100,2060
|
|
20241203,144400,48908014250,23100,23150,23150,23100,2133
|
|
20241203,144300,48858675550,23150,23100,23150,23100,1985
|
|
20241203,144200,48812768400,23150,23150,23150,23100,2306
|
|
20241203,144100,48759435600,23150,23100,23150,23100,1783
|
|
20241203,144000,48718208200,23100,23150,23150,23100,5190
|
|
20241203,143900,48598253300,23150,23150,23150,23100,4577
|
|
20241203,143800,48492401500,23150,23150,23150,23100,2211
|
|
20241203,143700,48441255600,23150,23150,23150,23100,4272
|
|
20241203,143600,48342479650,23150,23100,23150,23100,5522
|
|
20241203,143500,48214694300,23150,23200,23250,23100,11493
|
|
20241203,143400,47948205050,23200,23250,23250,23150,8358
|
|
20241203,143300,47754291450,23250,23150,23250,23150,23208
|
|
20241203,143200,47215146850,23200,23200,23200,23150,6265
|
|
20241203,143100,47069916250,23200,23000,23200,23000,20483
|
|
20241203,143000,46596445800,23000,23050,23100,23000,7681
|
|
20241203,142900,46419395550,23100,23100,23100,23050,3020
|
|
20241203,142800,46349763750,23050,23100,23100,23050,3097
|
|
20241203,142700,46278293450,23050,23100,23100,23050,1686
|
|
20241203,142600,46239374200,23050,23050,23100,23050,7183
|
|
20241203,142500,46073792350,23050,23100,23100,23000,24282
|
|
20241203,142400,45514175300,23100,23100,23100,23050,6321
|
|
20241203,142300,45368427300,23100,23100,23100,23050,3866
|
|
20241203,142200,45279264900,23100,23100,23100,23050,7336
|
|
20241203,142100,45110128100,23100,23050,23100,23050,1595
|
|
20241203,142000,45073319450,23100,23200,23200,23050,37061
|
|
20241203,141900,44216436650,23200,23150,23200,23150,4520
|
|
20241203,141800,44111621950,23200,23200,23200,23150,2142
|
|
20241203,141700,44061974700,23200,23250,23250,23150,8256
|
|
20241203,141600,43870452150,23250,23250,23250,23200,2308
|
|
20241203,141500,43816849400,23250,23250,23250,23200,2704
|
|
20241203,141400,43754022250,23250,23250,23250,23200,1795
|
|
20241203,141300,43712347300,23250,23250,23250,23200,1766
|
|
20241203,141200,43671326600,23250,23250,23250,23200,7728
|
|
20241203,141100,43491755250,23200,23300,23300,23200,10546
|
|
20241203,141000,43246295950,23300,23300,23350,23250,2501
|
|
20241203,140900,43188013800,23300,23250,23300,23250,10983
|
|
20241203,140800,42932128050,23250,23250,23300,23250,2273
|
|
20241203,140700,42879206350,23300,23300,23300,23250,6546
|
|
20241203,140600,42726715350,23250,23300,23300,23250,1636
|
|
20241203,140500,42688626650,23300,23250,23300,23250,2415
|
|
20241203,140400,42632410500,23250,23300,23300,23250,2128
|
|
20241203,140300,42582845950,23300,23250,23300,23200,5063
|
|
20241203,140200,42465115350,23250,23250,23250,23200,2637
|
|
20241203,140100,42403837450,23250,23200,23250,23200,3162
|
|
20241203,140000,42330398500,23200,23250,23250,23150,10500
|
|
20241203,135900,42086800300,23200,23200,23250,23200,1730
|
|
20241203,135800,42046635550,23250,23200,23250,23150,9592
|
|
20241203,135700,41824066950,23200,23250,23250,23200,774
|
|
20241203,135600,41806087600,23250,23200,23250,23200,1802
|
|
20241203,135500,41764239800,23200,23300,23300,23200,1270
|
|
20241203,135400,41734718750,23250,23250,23300,23200,1757
|
|
20241203,135300,41693867500,23300,23250,23300,23250,714
|
|
20241203,135200,41677254050,23200,23250,23300,23200,1562
|
|
20241203,135100,41640960550,23250,23250,23300,23200,3497
|
|
20241203,135000,41559670500,23250,23200,23250,23200,4122
|
|
20241203,134900,41463862200,23250,23250,23250,23200,3949
|
|
20241203,134800,41372190400,23250,23250,23250,23200,828
|
|
20241203,134700,41352947300,23200,23200,23250,23200,1126
|
|
20241203,134600,41326790100,23250,23200,23250,23200,904
|
|
20241203,134500,41305794800,23200,23200,23250,23200,899
|
|
20241203,134400,41284915750,23200,23250,23300,23200,2012
|
|
20241203,134300,41238136050,23200,23250,23300,23200,2884
|
|
20241203,134200,41171099500,23250,23200,23300,23200,2922
|
|
20241203,134100,41103198050,23250,23200,23250,23200,2155
|
|
20241203,134000,41053099350,23200,23250,23250,23200,1524
|
|
20241203,133900,41017680650,23250,23250,23300,23200,9854
|
|
20241203,133800,40788557750,23300,23300,23300,23250,2200
|
|
20241203,133700,40737311650,23300,23300,23300,23250,9819
|
|
20241203,133600,40508529300,23300,23250,23300,23250,3471
|
|
20241203,133500,40427687400,23300,23300,23350,23250,14014
|
|
20241203,133400,40101177150,23300,23250,23300,23200,7905
|
|
20241203,133300,39917385300,23250,23250,23250,23200,1347
|
|
20241203,133200,39886094200,23250,23250,23250,23200,2337
|
|
20241203,133100,39831800400,23250,23250,23250,23200,3391
|
|
20241203,133000,39752978000,23250,23200,23250,23200,1758
|
|
20241203,132900,39712165850,23250,23200,23250,23150,2304
|
|
20241203,132800,39658700950,23200,23200,23250,23150,5797
|
|
20241203,132700,39524214850,23200,23250,23250,23200,6618
|
|
20241203,132600,39370660850,23250,23250,23250,23200,1498
|
|
20241203,132500,39335877000,23250,23250,23250,23200,505
|
|
20241203,132400,39324136800,23250,23200,23250,23200,1383
|
|
20241203,132300,39292003800,23200,23250,23300,23200,7682
|
|
20241203,132200,39113392700,23300,23250,23300,23250,1150
|
|
20241203,132100,39086639850,23250,23250,23300,23250,942
|
|
20241203,132000,39064716500,23300,23300,23300,23250,988
|
|
20241203,131900,39041719100,23250,23300,23300,23250,1267
|
|
20241203,131800,39012240650,23300,23250,23300,23250,542
|
|
20241203,131700,38999618100,23300,23300,23300,23250,858
|
|
20241203,131600,38979639800,23300,23250,23300,23250,1085
|
|
20241203,131500,38954385500,23250,23300,23300,23250,1064
|
|
20241203,131400,38929633550,23300,23250,23300,23200,8738
|
|
20241203,131300,38726349250,23250,23250,23250,23200,1568
|
|
20241203,131200,38689933300,23200,23250,23250,23200,2437
|
|
20241203,131100,38633381400,23250,23250,23250,23200,1983
|
|
20241203,131000,38587276950,23200,23200,23250,23200,1565
|
|
20241203,130900,38550954750,23250,23250,23250,23200,1605
|
|
20241203,130800,38513641250,23200,23250,23250,23200,1164
|
|
20241203,130700,38486612650,23250,23250,23250,23200,3755
|
|
20241203,130600,38399327900,23200,23250,23250,23200,1196
|
|
20241203,130500,38371559500,23200,23250,23250,23200,305
|
|
20241203,130400,38364469950,23250,23250,23250,23200,371
|
|
20241203,130300,38355855900,23200,23200,23250,23200,1050
|
|
20241203,130200,38331482700,23250,23200,23250,23200,1723
|
|
20241203,130100,38291423600,23250,23300,23300,23200,10389
|
|
20241203,130000,38049877650,23300,23300,23300,23250,939
|
|
20241203,125900,38028023100,23250,23300,23300,23250,1026
|
|
20241203,125800,38004122000,23300,23300,23300,23250,131
|
|
20241203,125700,38001070600,23250,23300,23300,23250,2277
|
|
20241203,125600,37948112850,23250,23250,23300,23250,14438
|
|
20241203,125500,37612423000,23200,23200,23250,23200,1725
|
|
20241203,125400,37572376900,23200,23200,23250,23200,1906
|
|
20241203,125300,37528131650,23200,23250,23250,23200,1688
|
|
20241203,125200,37488918050,23200,23250,23250,23200,2204
|
|
20241203,125100,37437746350,23200,23200,23250,23150,3155
|
|
20241203,125000,37364575150,23200,23200,23200,23200,3642
|
|
20241203,124900,37280080750,23200,23200,23200,23150,2102
|
|
20241203,124800,37231316450,23200,23200,23200,23150,2357
|
|
20241203,124700,37176667050,23200,23200,23200,23150,2433
|
|
20241203,124600,37120222350,23200,23200,23200,23150,5016
|
|
20241203,124500,37003866250,23200,23150,23200,23100,7622
|
|
20241203,124400,36827270650,23150,23100,23150,23100,380
|
|
20241203,124300,36818488350,23150,23100,23150,23050,4217
|
|
20241203,124200,36721134100,23100,23150,23150,23050,29616
|
|
20241203,124100,36036537550,23200,23200,23200,23150,716
|
|
20241203,124000,36019930750,23200,23200,23200,23150,1107
|
|
20241203,123900,35994262850,23200,23200,23200,23150,600
|
|
20241203,123800,35980348500,23200,23150,23200,23150,862
|
|
20241203,123700,35960356100,23200,23200,23200,23150,1570
|
|
20241203,123600,35923948650,23200,23150,23200,23150,844
|
|
20241203,123500,35904380650,23200,23200,23200,23150,287
|
|
20241203,123400,35897726500,23200,23200,23200,23150,482
|
|
20241203,123300,35886549600,23200,23150,23200,23150,467
|
|
20241203,123200,35875719000,23150,23200,23200,23150,522
|
|
20241203,123100,35863612200,23200,23200,23200,23150,562
|
|
20241203,123000,35850578950,23200,23150,23200,23150,1308
|
|
20241203,122900,35820271100,23200,23150,23200,23150,1021
|
|
20241203,122800,35796616100,23150,23150,23200,23100,1480
|
|
20241203,122700,35762355800,23150,23150,23200,23100,1609
|
|
20241203,122600,35725109800,23150,23150,23200,23100,1714
|
|
20241203,122500,35685437850,23150,23150,23150,23100,2687
|
|
20241203,122400,35623236350,23150,23200,23200,23150,20002
|
|
20241203,122300,35160169850,23150,23250,23300,23150,18190
|
|
20241203,122200,34737926400,23300,23300,23300,23250,471
|
|
20241203,122100,34726956900,23300,23250,23300,23250,1273
|
|
20241203,122000,34697338500,23300,23250,23300,23250,504
|
|
20241203,121900,34685612300,23250,23300,23300,23250,977
|
|
20241203,121800,34662878900,23250,23250,23300,23200,2003
|
|
20241203,121700,34616327350,23250,23250,23250,23200,2039
|
|
20241203,121600,34568921050,23250,23200,23250,23200,1029
|
|
20241203,121500,34544997550,23250,23250,23250,23200,425
|
|
20241203,121400,34535116550,23250,23250,23250,23200,5705
|
|
20241203,121300,34402500150,23250,23250,23250,23200,1689
|
|
20241203,121200,34363300000,23250,23250,23250,23250,1142
|
|
20241203,121100,34336748500,23250,23300,23300,23200,11402
|
|
20241203,121000,34071669200,23300,23300,23300,23250,5123
|
|
20241203,120900,33952369400,23300,23300,23300,23250,1742
|
|
20241203,120800,33911806000,23300,23250,23300,23200,4046
|
|
20241203,120700,33817758150,23250,23250,23250,23200,3192
|
|
20241203,120600,33743569450,23250,23250,23250,23200,907
|
|
20241203,120500,33722499600,23250,23250,23250,23250,256
|
|
20241203,120400,33716547600,23250,23250,23250,23200,3010
|
|
20241203,120300,33646566450,23250,23200,23250,23200,1789
|
|
20241203,120200,33604999100,23250,23250,23250,23200,1321
|
|
20241203,120100,33574297500,23250,23250,23250,23200,1011
|
|
20241203,120000,33550803250,23250,23250,23250,23200,1752
|
|
20241203,115900,33510094700,23200,23250,23250,23200,804
|
|
20241203,115800,33491405300,23250,23250,23250,23250,472
|
|
20241203,115700,33480431300,23250,23200,23250,23200,765
|
|
20241203,115600,33462675750,23250,23250,23250,23200,1978
|
|
20241203,115500,33416766950,23250,23250,23300,23200,3706
|
|
20241203,115400,33330602300,23250,23250,23250,23250,849
|
|
20241203,115300,33310863050,23250,23250,23250,23200,10220
|
|
20241203,115200,33073272750,23250,23200,23250,23150,10344
|
|
20241203,115100,32833361700,23200,23200,23200,23100,8106
|
|
20241203,115000,32645705950,23150,23150,23200,23150,542
|
|
20241203,114900,32633134150,23150,23200,23200,23150,1501
|
|
20241203,114800,32598313450,23200,23150,23200,23150,883
|
|
20241203,114700,32577850350,23200,23200,23200,23150,313
|
|
20241203,114600,32570589350,23200,23200,23200,23150,5675
|
|
20241203,114500,32438934450,23200,23150,23200,23150,445
|
|
20241203,114400,32428621750,23200,23150,23200,23150,1394
|
|
20241203,114300,32396335850,23150,23200,23200,23150,3649
|
|
20241203,114200,32311840350,23200,23200,23200,23150,300
|
|
20241203,114100,32304883100,23200,23200,23200,23150,2028
|
|
20241203,114000,32257910950,23150,23200,23200,23150,1823
|
|
20241203,113900,32215686950,23200,23200,23200,23150,1022
|
|
20241203,113800,32192014950,23150,23200,23200,23150,2121
|
|
20241203,113700,32142874750,23200,23200,23200,23150,1012
|
|
20241203,113600,32119396650,23200,23200,23200,23150,401
|
|
20241203,113500,32110096800,23150,23200,23200,23150,669
|
|
20241203,113400,32094577500,23200,23200,23200,23150,456
|
|
20241203,113300,32084000150,23200,23150,23200,23150,593
|
|
20241203,113200,32070251950,23200,23200,23200,23150,570
|
|
20241203,113100,32057041350,23150,23150,23200,23150,3517
|
|
20241203,113000,31975600450,23150,23100,23150,23100,4743
|
|
20241203,112900,31865948700,23100,23100,23150,23100,829
|
|
20241203,112800,31846771350,23100,23150,23150,23100,712
|
|
20241203,112700,31830295250,23150,23150,23150,23100,1350
|
|
20241203,112600,31799082650,23150,23150,23150,23100,3700
|
|
20241203,112500,31713584600,23100,23150,23150,23100,1849
|
|
20241203,112400,31670838300,23150,23150,23150,23100,1520
|
|
20241203,112300,31635711500,23100,23100,23150,23100,1077
|
|
20241203,112200,31610813100,23150,23150,23150,23100,2518
|
|
20241203,112100,31552521900,23150,23150,23150,23100,2463
|
|
20241203,112000,31495504900,23150,23200,23200,23100,10932
|
|
20241203,111900,31242420500,23200,23200,23200,23150,3370
|
|
20241203,111800,31164237200,23200,23200,23200,23150,1855
|
|
20241203,111700,31121201600,23200,23150,23200,23150,542
|
|
20241203,111600,31108627850,23150,23150,23200,23100,3629
|
|
20241203,111500,31024584550,23150,23150,23150,23100,2828
|
|
20241203,111400,30959168200,23100,23100,23150,23100,1679
|
|
20241203,111300,30920352550,23150,23100,23150,23100,196
|
|
20241203,111200,30915817550,23150,23100,23150,23100,4245
|
|
20241203,111100,30817731850,23100,23150,23150,23050,7276
|
|
20241203,111000,30649833900,23100,23200,23200,23100,2798
|
|
20241203,110900,30585066400,23200,23200,23200,23150,1919
|
|
20241203,110800,30540548750,23200,23200,23250,23150,4775
|
|
20241203,110700,30429770300,23200,23200,23200,23150,4325
|
|
20241203,110600,30329505350,23200,23200,23200,23150,4131
|
|
20241203,110500,30233717350,23150,23150,23200,23150,1779
|
|
20241203,110400,30192487750,23150,23200,23200,23150,1790
|
|
20241203,110300,30151015550,23200,23200,23200,23150,1064
|
|
20241203,110200,30126333400,23150,23150,23200,23150,921
|
|
20241203,110100,30104981100,23200,23150,23200,23100,5487
|
|
20241203,110000,29977971900,23150,23150,23150,23100,1897
|
|
20241203,105900,29934122150,23100,23150,23150,23100,1691
|
|
20241203,105800,29895023650,23150,23150,23150,23050,21581
|
|
20241203,105700,29397231350,23150,23150,23150,23100,1184
|
|
20241203,105600,29369849600,23100,23100,23150,23100,554
|
|
20241203,105500,29357030250,23150,23150,23150,23100,1654
|
|
20241203,105400,29318769000,23150,23150,23150,23100,1538
|
|
20241203,105300,29283168300,23150,23050,23150,23050,4193
|
|
20241203,105200,29186294550,23050,23100,23100,23050,660
|
|
20241203,105100,29171058600,23100,23050,23100,23050,1192
|
|
20241203,105000,29143535900,23100,23200,23200,23050,15391
|
|
20241203,104900,28788060200,23150,23200,23200,23150,791
|
|
20241203,104800,28769743600,23200,23100,23200,23100,4073
|
|
20241203,104700,28675453950,23150,23200,23200,23100,2937
|
|
20241203,104600,28607452200,23200,23200,23200,23150,842
|
|
20241203,104500,28587935850,23200,23150,23200,23150,1522
|
|
20241203,104400,28552679100,23150,23150,23200,23100,2589
|
|
20241203,104300,28492733700,23200,23150,23200,23100,1752
|
|
20241203,104200,28452178900,23150,23150,23200,23100,3219
|
|
20241203,104100,28377694200,23200,23200,23200,23150,1617
|
|
20241203,104000,28340225600,23200,23200,23200,23150,964
|
|
20241203,103900,28317900700,23200,23150,23200,23150,2190
|
|
20241203,103800,28267175650,23200,23200,23200,23150,6734
|
|
20241203,103700,28111209500,23200,23150,23200,23150,825
|
|
20241203,103600,28092088100,23200,23150,23200,23150,2589
|
|
20241203,103500,28032113400,23150,23200,23200,23150,2459
|
|
20241203,103400,27975116500,23150,23200,23200,23150,1130
|
|
20241203,103300,27948907450,23200,23200,23200,23150,2468
|
|
20241203,103200,27891666700,23200,23150,23200,23100,3536
|
|
20241203,103100,27809790450,23150,23100,23150,23050,2532
|
|
20241203,103000,27751298200,23100,23050,23100,23050,2755
|
|
20241203,102900,27687754600,23050,23050,23100,23050,7613
|
|
20241203,102800,27512229950,23100,23100,23100,23000,24250
|
|
20241203,102700,26952943500,23100,23200,23200,23050,41589
|
|
20241203,102600,25992401600,23200,23200,23200,23150,1736
|
|
20241203,102500,25952142150,23200,23200,23250,23150,3659
|
|
20241203,102400,25867269700,23200,23200,23250,23150,9907
|
|
20241203,102300,25637442450,23200,23300,23300,23200,6547
|
|
20241203,102200,25485248900,23300,23300,23300,23250,2725
|
|
20241203,102100,25421866350,23300,23400,23400,23200,19178
|
|
20241203,102000,24975213350,23400,23450,23450,23350,12549
|
|
20241203,101900,24681312850,23450,23450,23450,23400,1911
|
|
20241203,101800,24636526750,23450,23400,23450,23400,6064
|
|
20241203,101700,24494388950,23400,23400,23450,23350,10042
|
|
20241203,101600,24259264050,23400,23400,23400,23350,2654
|
|
20241203,101500,24197223400,23400,23400,23400,23350,2045
|
|
20241203,101400,24149425800,23400,23400,23450,23350,9154
|
|
20241203,101300,23935199000,23400,23450,23450,23300,15985
|
|
20241203,101200,23560881700,23450,23450,23450,23400,2713
|
|
20241203,101100,23497297750,23450,23400,23450,23400,6331
|
|
20241203,101000,23349120250,23400,23400,23400,23300,11152
|
|
20241203,100900,23088469800,23400,23400,23450,23350,11779
|
|
20241203,100800,22812870600,23400,23350,23400,23350,2085
|
|
20241203,100700,22764160800,23350,23450,23450,23350,3448
|
|
20241203,100600,22683469950,23450,23450,23450,23400,13073
|
|
20241203,100500,22377330100,23450,23400,23450,23350,13419
|
|
20241203,100400,22063152700,23400,23450,23450,23350,8835
|
|
20241203,100300,21856431850,23450,23350,23450,23350,16161
|
|
20241203,100200,21478310050,23400,23400,23400,23300,2117
|
|
20241203,100100,21428832050,23400,23400,23400,23350,7076
|
|
20241203,100000,21263326200,23400,23400,23450,23350,8770
|
|
20241203,095900,21058179850,23400,23350,23450,23300,27054
|
|
20241203,095800,20425884850,23300,23300,23350,23250,4940
|
|
20241203,095700,20310795300,23300,23250,23300,23200,11056
|
|
20241203,095600,20053417450,23250,23150,23250,23150,7977
|
|
20241203,095500,19868084100,23200,23200,23200,23150,3529
|
|
20241203,095400,19786314100,23200,23150,23200,23150,1772
|
|
20241203,095300,19745275850,23150,23250,23250,23150,2485
|
|
20241203,095200,19687616250,23200,23200,23250,23150,4934
|
|
20241203,095100,19573123450,23200,23200,23200,23150,5956
|
|
20241203,095000,19434997100,23200,23050,23200,23050,7693
|
|
20241203,094900,19257106050,23100,23100,23100,23050,2024
|
|
20241203,094800,19210389000,23100,23050,23100,23050,2073
|
|
20241203,094700,19162577600,23050,23150,23150,23000,22973
|
|
20241203,094600,18633009650,23150,23100,23200,23050,11914
|
|
20241203,094500,18357844750,23100,23150,23200,23050,16178
|
|
20241203,094400,17983958600,23150,23200,23200,23150,994
|
|
20241203,094300,17960912500,23150,23150,23200,23150,2646
|
|
20241203,094200,17899611300,23150,23200,23200,23150,3439
|
|
20241203,094100,17819948150,23200,23150,23200,23100,4858
|
|
20241203,094000,17707490950,23150,23200,23200,23100,18573
|
|
20241203,093900,17277297600,23200,23250,23250,23100,33438
|
|
20241203,093800,16502083500,23200,23400,23450,23200,36012
|
|
20241203,093700,15660884700,23400,23300,23400,23300,22811
|
|
20241203,093600,15127999600,23300,23300,23350,23250,13605
|
|
20241203,093500,14810999150,23300,23250,23300,23250,7326
|
|
20241203,093400,14640350050,23250,23250,23300,23200,7950
|
|
20241203,093300,14455479800,23250,23300,23300,23200,5685
|
|
20241203,093200,14323293650,23300,23300,23300,23200,12118
|
|
20241203,093100,14041337900,23300,23200,23350,23150,22848
|
|
20241203,093000,13509748100,23200,23100,23200,23100,9951
|
|
20241203,092900,13279300300,23100,23150,23150,23100,8839
|
|
20241203,092800,13075060650,23150,23150,23200,23100,11487
|
|
20241203,092700,12809132700,23200,23200,23200,23100,8436
|
|
20241203,092600,12613578700,23200,23300,23300,23150,22046
|
|
20241203,092500,12100747450,23300,23250,23350,23200,71909
|
|
20241203,092400,10426604950,23250,23250,23250,23150,8900
|
|
20241203,092300,10219955500,23200,23200,23250,23100,15576
|
|
20241203,092200,9858842650,23150,23200,23200,23150,12297
|
|
20241203,092100,9573947100,23200,23050,23200,23000,27747
|
|
20241203,092000,8931972700,23050,23050,23050,23000,10094
|
|
20241203,091900,8699497800,23050,23000,23100,22950,5709
|
|
20241203,091800,8567972350,23050,22950,23050,22950,6406
|
|
20241203,091700,8420679500,22950,23050,23050,22900,19320
|
|
20241203,091600,7977385800,23050,22850,23050,22850,14622
|
|
20241203,091500,7641166900,22950,22850,22950,22750,25626
|
|
20241203,091400,7055767400,22900,22950,22950,22850,8347
|
|
20241203,091300,6864771100,22950,22950,23000,22900,3063
|
|
20241203,091200,6794520100,22950,22950,23050,22900,20315
|
|
20241203,091100,6328079900,23000,23050,23050,22950,4354
|
|
20241203,091000,6227935500,23000,23100,23100,23000,17518
|
|
20241203,090900,5823930650,23100,23000,23150,23000,30918
|
|
20241203,090800,5110005950,23000,23000,23050,22950,17415
|
|
20241203,090700,4709609850,23000,23050,23050,22850,20112
|
|
20241203,090600,4248579650,23000,22900,23050,22900,6953
|
|
20241203,090500,4088718800,22900,22900,23000,22850,13945
|
|
20241203,090400,3769258200,22950,23100,23150,22900,44067
|
|
20241203,090300,2752140900,23100,22950,23100,22950,25783
|
|
20241203,090200,2157532050,22950,22900,23000,22850,27660
|
|
20241203,090100,1523123650,22850,22850,22950,22800,16736
|
|
20241203,090000,1140365050,22850,22850,23050,22800,46888
|