781 lines
41 KiB
CSV
781 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,215800,7807149200,48650,48650,48650,48650,5177
|
|
20241223,215700,7807149200,48650,48650,48650,48650,0
|
|
20241223,215600,7807149200,48650,48650,48650,48650,0
|
|
20241223,215500,7807149200,48650,48650,48650,48650,0
|
|
20241223,215400,7807149200,48650,48650,48650,48650,0
|
|
20241223,215300,7807149200,48650,48650,48650,48650,0
|
|
20241223,215200,7807149200,48650,48650,48650,48650,0
|
|
20241223,215100,7807149200,48650,48650,48650,48650,0
|
|
20241223,215000,7807149200,48650,48650,48650,48650,0
|
|
20241223,214900,7807149200,48650,48650,48650,48650,0
|
|
20241223,214800,7807149200,48650,48650,48650,48650,0
|
|
20241223,214700,7807149200,48650,48650,48650,48650,0
|
|
20241223,214600,7807149200,48650,48650,48650,48650,0
|
|
20241223,214500,7807149200,48650,48650,48650,48650,0
|
|
20241223,214400,7807149200,48650,48650,48650,48650,0
|
|
20241223,214300,7807149200,48650,48650,48650,48650,0
|
|
20241223,214200,7807149200,48650,48650,48650,48650,0
|
|
20241223,214100,7807149200,48650,48650,48650,48650,0
|
|
20241223,214000,7807149200,48650,48650,48650,48650,0
|
|
20241223,213900,7807149200,48650,48650,48650,48650,0
|
|
20241223,213800,7807149200,48650,48650,48650,48650,0
|
|
20241223,213700,7807149200,48650,48650,48650,48650,0
|
|
20241223,213600,7807149200,48650,48650,48650,48650,0
|
|
20241223,213500,7807149200,48650,48650,48650,48650,0
|
|
20241223,213400,7807149200,48650,48650,48650,48650,0
|
|
20241223,213300,7807149200,48650,48650,48650,48650,0
|
|
20241223,213200,7807149200,48650,48650,48650,48650,0
|
|
20241223,213100,7807149200,48650,48650,48650,48650,0
|
|
20241223,213000,7807149200,48650,48650,48650,48650,0
|
|
20241223,212900,7807149200,48650,48650,48650,48650,0
|
|
20241223,212800,7807149200,48650,48650,48650,48650,5177
|
|
20241223,212700,7807149200,48650,48650,48650,48650,0
|
|
20241223,212600,7807149200,48650,48650,48650,48650,0
|
|
20241223,212500,7807149200,48650,48650,48650,48650,0
|
|
20241223,212400,7807149200,48650,48650,48650,48650,0
|
|
20241223,212300,7807149200,48650,48650,48650,48650,0
|
|
20241223,212200,7807149200,48650,48650,48650,48650,0
|
|
20241223,212100,7807149200,48650,48650,48650,48650,0
|
|
20241223,212000,7807149200,48650,48650,48650,48650,0
|
|
20241223,211900,7807149200,48650,48650,48650,48650,0
|
|
20241223,211800,7807149200,48650,48650,48650,48650,0
|
|
20241223,211700,7807149200,48650,48650,48650,48650,0
|
|
20241223,211600,7807149200,48650,48650,48650,48650,0
|
|
20241223,211500,7807149200,48650,48650,48650,48650,0
|
|
20241223,211400,7807149200,48650,48650,48650,48650,0
|
|
20241223,211300,7807149200,48650,48650,48650,48650,0
|
|
20241223,211200,7807149200,48650,48650,48650,48650,0
|
|
20241223,211100,7807149200,48650,48650,48650,48650,0
|
|
20241223,211000,7807149200,48650,48650,48650,48650,0
|
|
20241223,210900,7807149200,48650,48650,48650,48650,0
|
|
20241223,210800,7807149200,48650,48650,48650,48650,0
|
|
20241223,210700,7807149200,48650,48650,48650,48650,0
|
|
20241223,210600,7807149200,48650,48650,48650,48650,0
|
|
20241223,210500,7807149200,48650,48650,48650,48650,0
|
|
20241223,210400,7807149200,48650,48650,48650,48650,0
|
|
20241223,210300,7807149200,48650,48650,48650,48650,0
|
|
20241223,210200,7807149200,48650,48650,48650,48650,0
|
|
20241223,210100,7807149200,48650,48650,48650,48650,0
|
|
20241223,210000,7807149200,48650,48650,48650,48650,0
|
|
20241223,205900,7807149200,48650,48650,48650,48650,0
|
|
20241223,205800,7807149200,48650,48650,48650,48650,5177
|
|
20241223,205700,7807149200,48650,48650,48650,48650,0
|
|
20241223,205600,7807149200,48650,48650,48650,48650,0
|
|
20241223,205500,7807149200,48650,48650,48650,48650,0
|
|
20241223,205400,7807149200,48650,48650,48650,48650,0
|
|
20241223,205300,7807149200,48650,48650,48650,48650,0
|
|
20241223,205200,7807149200,48650,48650,48650,48650,0
|
|
20241223,205100,7807149200,48650,48650,48650,48650,0
|
|
20241223,205000,7807149200,48650,48650,48650,48650,0
|
|
20241223,204900,7807149200,48650,48650,48650,48650,0
|
|
20241223,204800,7807149200,48650,48650,48650,48650,0
|
|
20241223,204700,7807149200,48650,48650,48650,48650,0
|
|
20241223,204600,7807149200,48650,48650,48650,48650,0
|
|
20241223,204500,7807149200,48650,48650,48650,48650,0
|
|
20241223,204400,7807149200,48650,48650,48650,48650,0
|
|
20241223,204300,7807149200,48650,48650,48650,48650,0
|
|
20241223,204200,7807149200,48650,48650,48650,48650,0
|
|
20241223,204100,7807149200,48650,48650,48650,48650,0
|
|
20241223,204000,7807149200,48650,48650,48650,48650,0
|
|
20241223,203900,7807149200,48650,48650,48650,48650,0
|
|
20241223,203800,7807149200,48650,48650,48650,48650,0
|
|
20241223,203700,7807149200,48650,48650,48650,48650,0
|
|
20241223,203600,7807149200,48650,48650,48650,48650,0
|
|
20241223,203500,7807149200,48650,48650,48650,48650,0
|
|
20241223,203400,7807149200,48650,48650,48650,48650,0
|
|
20241223,203300,7807149200,48650,48650,48650,48650,0
|
|
20241223,203200,7807149200,48650,48650,48650,48650,0
|
|
20241223,203100,7807149200,48650,48650,48650,48650,0
|
|
20241223,203000,7807149200,48650,48650,48650,48650,0
|
|
20241223,202900,7807149200,48650,48650,48650,48650,0
|
|
20241223,202800,7807149200,48650,48650,48650,48650,5177
|
|
20241223,202700,7807149200,48650,48650,48650,48650,0
|
|
20241223,202600,7807149200,48650,48650,48650,48650,0
|
|
20241223,202500,7807149200,48650,48650,48650,48650,0
|
|
20241223,202400,7807149200,48650,48650,48650,48650,0
|
|
20241223,202300,7807149200,48650,48650,48650,48650,0
|
|
20241223,202200,7807149200,48650,48650,48650,48650,0
|
|
20241223,202100,7807149200,48650,48650,48650,48650,0
|
|
20241223,202000,7807149200,48650,48650,48650,48650,0
|
|
20241223,201900,7807149200,48650,48650,48650,48650,0
|
|
20241223,201800,7807149200,48650,48650,48650,48650,0
|
|
20241223,201700,7807149200,48650,48650,48650,48650,0
|
|
20241223,201600,7807149200,48650,48650,48650,48650,0
|
|
20241223,201500,7807149200,48650,48650,48650,48650,0
|
|
20241223,201400,7807149200,48650,48650,48650,48650,0
|
|
20241223,201300,7807149200,48650,48650,48650,48650,0
|
|
20241223,201200,7807149200,48650,48650,48650,48650,0
|
|
20241223,201100,7807149200,48650,48650,48650,48650,0
|
|
20241223,201000,7807149200,48650,48650,48650,48650,0
|
|
20241223,200900,7807149200,48650,48650,48650,48650,0
|
|
20241223,200800,7807149200,48650,48650,48650,48650,0
|
|
20241223,200700,7807149200,48650,48650,48650,48650,0
|
|
20241223,200600,7807149200,48650,48650,48650,48650,0
|
|
20241223,200500,7807149200,48650,48650,48650,48650,0
|
|
20241223,200400,7807149200,48650,48650,48650,48650,0
|
|
20241223,200300,7807149200,48650,48650,48650,48650,0
|
|
20241223,200200,7807149200,48650,48650,48650,48650,0
|
|
20241223,200100,7807149200,48650,48650,48650,48650,0
|
|
20241223,200000,7807149200,48650,48650,48650,48650,0
|
|
20241223,195900,7807149200,48650,48650,48650,48650,0
|
|
20241223,195800,7807149200,48650,48650,48650,48650,5177
|
|
20241223,195700,7807149200,48650,48650,48650,48650,0
|
|
20241223,195600,7807149200,48650,48650,48650,48650,0
|
|
20241223,195500,7807149200,48650,48650,48650,48650,0
|
|
20241223,195400,7807149200,48650,48650,48650,48650,0
|
|
20241223,195300,7807149200,48650,48650,48650,48650,0
|
|
20241223,195200,7807149200,48650,48650,48650,48650,0
|
|
20241223,195100,7807149200,48650,48650,48650,48650,0
|
|
20241223,195000,7807149200,48650,48650,48650,48650,0
|
|
20241223,194900,7807149200,48650,48650,48650,48650,0
|
|
20241223,194800,7807149200,48650,48650,48650,48650,0
|
|
20241223,194700,7807149200,48650,48650,48650,48650,0
|
|
20241223,194600,7807149200,48650,48650,48650,48650,0
|
|
20241223,194500,7807149200,48650,48650,48650,48650,0
|
|
20241223,194400,7807149200,48650,48650,48650,48650,0
|
|
20241223,194300,7807149200,48650,48650,48650,48650,0
|
|
20241223,194200,7807149200,48650,48650,48650,48650,0
|
|
20241223,194100,7807149200,48650,48650,48650,48650,0
|
|
20241223,194000,7807149200,48650,48650,48650,48650,0
|
|
20241223,193900,7807149200,48650,48650,48650,48650,0
|
|
20241223,193800,7807149200,48650,48650,48650,48650,0
|
|
20241223,193700,7807149200,48650,48650,48650,48650,0
|
|
20241223,193600,7807149200,48650,48650,48650,48650,0
|
|
20241223,193500,7807149200,48650,48650,48650,48650,0
|
|
20241223,193400,7807149200,48650,48650,48650,48650,0
|
|
20241223,193300,7807149200,48650,48650,48650,48650,0
|
|
20241223,193200,7807149200,48650,48650,48650,48650,0
|
|
20241223,193100,7807149200,48650,48650,48650,48650,0
|
|
20241223,193000,7807149200,48650,48650,48650,48650,0
|
|
20241223,192900,7807149200,48650,48650,48650,48650,0
|
|
20241223,192800,7807149200,48650,48650,48650,48650,5177
|
|
20241223,192700,7807149200,48650,48650,48650,48650,0
|
|
20241223,192600,7807149200,48650,48650,48650,48650,0
|
|
20241223,192500,7807149200,48650,48650,48650,48650,0
|
|
20241223,192400,7807149200,48650,48650,48650,48650,0
|
|
20241223,192300,7807149200,48650,48650,48650,48650,0
|
|
20241223,192200,7807149200,48650,48650,48650,48650,0
|
|
20241223,192100,7807149200,48650,48650,48650,48650,0
|
|
20241223,192000,7807149200,48650,48650,48650,48650,0
|
|
20241223,191900,7807149200,48650,48650,48650,48650,0
|
|
20241223,191800,7807149200,48650,48650,48650,48650,0
|
|
20241223,191700,7807149200,48650,48650,48650,48650,0
|
|
20241223,191600,7807149200,48650,48650,48650,48650,0
|
|
20241223,191500,7807149200,48650,48650,48650,48650,0
|
|
20241223,191400,7807149200,48650,48650,48650,48650,0
|
|
20241223,191300,7807149200,48650,48650,48650,48650,0
|
|
20241223,191200,7807149200,48650,48650,48650,48650,0
|
|
20241223,191100,7807149200,48650,48650,48650,48650,0
|
|
20241223,191000,7807149200,48650,48650,48650,48650,0
|
|
20241223,190900,7807149200,48650,48650,48650,48650,0
|
|
20241223,190800,7807149200,48650,48650,48650,48650,0
|
|
20241223,190700,7807149200,48650,48650,48650,48650,0
|
|
20241223,190600,7807149200,48650,48650,48650,48650,0
|
|
20241223,190500,7807149200,48650,48650,48650,48650,0
|
|
20241223,190400,7807149200,48650,48650,48650,48650,0
|
|
20241223,190300,7807149200,48650,48650,48650,48650,0
|
|
20241223,190200,7807149200,48650,48650,48650,48650,0
|
|
20241223,190100,7807149200,48650,48650,48650,48650,0
|
|
20241223,190000,7807149200,48650,48650,48650,48650,0
|
|
20241223,185900,7807149200,48650,48650,48650,48650,0
|
|
20241223,185800,7807149200,48650,48650,48650,48650,5177
|
|
20241223,185700,7807149200,48650,48650,48650,48650,0
|
|
20241223,185600,7807149200,48650,48650,48650,48650,0
|
|
20241223,185500,7807149200,48650,48650,48650,48650,0
|
|
20241223,185400,7807149200,48650,48650,48650,48650,0
|
|
20241223,185300,7807149200,48650,48650,48650,48650,0
|
|
20241223,185200,7807149200,48650,48650,48650,48650,0
|
|
20241223,185100,7807149200,48650,48650,48650,48650,0
|
|
20241223,185000,7807149200,48650,48650,48650,48650,0
|
|
20241223,184900,7807149200,48650,48650,48650,48650,0
|
|
20241223,184800,7807149200,48650,48650,48650,48650,0
|
|
20241223,184700,7807149200,48650,48650,48650,48650,0
|
|
20241223,184600,7807149200,48650,48650,48650,48650,0
|
|
20241223,184500,7807149200,48650,48650,48650,48650,0
|
|
20241223,184400,7807149200,48650,48650,48650,48650,0
|
|
20241223,184300,7807149200,48650,48650,48650,48650,0
|
|
20241223,184200,7807149200,48650,48650,48650,48650,0
|
|
20241223,184100,7807149200,48650,48650,48650,48650,0
|
|
20241223,184000,7807149200,48650,48650,48650,48650,0
|
|
20241223,183900,7807149200,48650,48650,48650,48650,0
|
|
20241223,183800,7807149200,48650,48650,48650,48650,0
|
|
20241223,183700,7807149200,48650,48650,48650,48650,0
|
|
20241223,183600,7807149200,48650,48650,48650,48650,0
|
|
20241223,183500,7807149200,48650,48650,48650,48650,0
|
|
20241223,183400,7807149200,48650,48650,48650,48650,0
|
|
20241223,183300,7807149200,48650,48650,48650,48650,0
|
|
20241223,183200,7807149200,48650,48650,48650,48650,0
|
|
20241223,183100,7807149200,48650,48650,48650,48650,0
|
|
20241223,183000,7807149200,48650,48650,48650,48650,0
|
|
20241223,182900,7807149200,48650,48650,48650,48650,0
|
|
20241223,182800,7807149200,48650,48650,48650,48650,5177
|
|
20241223,182700,7807149200,48650,48650,48650,48650,0
|
|
20241223,182600,7807149200,48650,48650,48650,48650,0
|
|
20241223,182500,7807149200,48650,48650,48650,48650,0
|
|
20241223,182400,7807149200,48650,48650,48650,48650,0
|
|
20241223,182300,7807149200,48650,48650,48650,48650,0
|
|
20241223,182200,7807149200,48650,48650,48650,48650,0
|
|
20241223,182100,7807149200,48650,48650,48650,48650,0
|
|
20241223,182000,7807149200,48650,48650,48650,48650,0
|
|
20241223,181900,7807149200,48650,48650,48650,48650,0
|
|
20241223,181800,7807149200,48650,48650,48650,48650,0
|
|
20241223,181700,7807149200,48650,48650,48650,48650,0
|
|
20241223,181600,7807149200,48650,48650,48650,48650,0
|
|
20241223,181500,7807149200,48650,48650,48650,48650,0
|
|
20241223,181400,7807149200,48650,48650,48650,48650,0
|
|
20241223,181300,7807149200,48650,48650,48650,48650,0
|
|
20241223,181200,7807149200,48650,48650,48650,48650,0
|
|
20241223,181100,7807149200,48650,48650,48650,48650,0
|
|
20241223,181000,7807149200,48650,48650,48650,48650,0
|
|
20241223,180900,7807149200,48650,48650,48650,48650,0
|
|
20241223,180800,7807149200,48650,48650,48650,48650,0
|
|
20241223,180700,7807149200,48650,48650,48650,48650,0
|
|
20241223,180600,7807149200,48650,48650,48650,48650,0
|
|
20241223,180500,7807149200,48650,48650,48650,48650,0
|
|
20241223,180400,7807149200,48650,48650,48650,48650,0
|
|
20241223,180300,7807149200,48650,48650,48650,48650,0
|
|
20241223,180200,7807149200,48650,48650,48650,48650,0
|
|
20241223,180100,7807149200,48650,48650,48650,48650,0
|
|
20241223,180000,7807149200,48650,48650,48650,48650,0
|
|
20241223,175900,7807149200,48650,48650,48650,48650,0
|
|
20241223,175800,7807149200,48650,48650,48650,48650,5177
|
|
20241223,175700,7807149200,48650,48650,48650,48650,0
|
|
20241223,175600,7807149200,48650,48650,48650,48650,0
|
|
20241223,175500,7807149200,48650,48650,48650,48650,0
|
|
20241223,175400,7807149200,48650,48650,48650,48650,0
|
|
20241223,175300,7807149200,48650,48650,48650,48650,0
|
|
20241223,175200,7807149200,48650,48650,48650,48650,0
|
|
20241223,175100,7807149200,48650,48650,48650,48650,0
|
|
20241223,175000,7807149200,48650,48650,48650,48650,0
|
|
20241223,174900,7807149200,48650,48650,48650,48650,0
|
|
20241223,174800,7807149200,48650,48650,48650,48650,0
|
|
20241223,174700,7807149200,48650,48650,48650,48650,0
|
|
20241223,174600,7807149200,48650,48650,48650,48650,0
|
|
20241223,174500,7807149200,48650,48650,48650,48650,0
|
|
20241223,174400,7807149200,48650,48650,48650,48650,0
|
|
20241223,174300,7807149200,48650,48650,48650,48650,0
|
|
20241223,174200,7807149200,48650,48650,48650,48650,0
|
|
20241223,174100,7807149200,48650,48650,48650,48650,0
|
|
20241223,174000,7807149200,48650,48650,48650,48650,0
|
|
20241223,173900,7807149200,48650,48650,48650,48650,0
|
|
20241223,173800,7807149200,48650,48650,48650,48650,0
|
|
20241223,173700,7807149200,48650,48650,48650,48650,0
|
|
20241223,173600,7807149200,48650,48650,48650,48650,0
|
|
20241223,173500,7807149200,48650,48650,48650,48650,0
|
|
20241223,173400,7807149200,48650,48650,48650,48650,0
|
|
20241223,173300,7807149200,48650,48650,48650,48650,0
|
|
20241223,173200,7807149200,48650,48650,48650,48650,0
|
|
20241223,173100,7807149200,48650,48650,48650,48650,0
|
|
20241223,173000,7807149200,48650,48650,48650,48650,0
|
|
20241223,172900,7807149200,48650,48650,48650,48650,0
|
|
20241223,172800,7807149200,48650,48650,48650,48650,5177
|
|
20241223,172700,7807149200,48650,48650,48650,48650,0
|
|
20241223,172600,7807149200,48650,48650,48650,48650,0
|
|
20241223,172500,7807149200,48650,48650,48650,48650,0
|
|
20241223,172400,7807149200,48650,48650,48650,48650,0
|
|
20241223,172300,7807149200,48650,48650,48650,48650,0
|
|
20241223,172200,7807149200,48650,48650,48650,48650,0
|
|
20241223,172100,7807149200,48650,48650,48650,48650,0
|
|
20241223,172000,7807149200,48650,48650,48650,48650,0
|
|
20241223,171900,7807149200,48650,48650,48650,48650,0
|
|
20241223,171800,7807149200,48650,48650,48650,48650,0
|
|
20241223,171700,7807149200,48650,48650,48650,48650,0
|
|
20241223,171600,7807149200,48650,48650,48650,48650,0
|
|
20241223,171500,7807149200,48650,48650,48650,48650,0
|
|
20241223,171400,7807149200,48650,48650,48650,48650,0
|
|
20241223,171300,7807149200,48650,48650,48650,48650,0
|
|
20241223,171200,7807149200,48650,48650,48650,48650,0
|
|
20241223,171100,7807149200,48650,48650,48650,48650,0
|
|
20241223,171000,7807149200,48650,48650,48650,48650,0
|
|
20241223,170900,7807149200,48650,48650,48650,48650,0
|
|
20241223,170800,7807149200,48650,48650,48650,48650,0
|
|
20241223,170700,7807149200,48650,48650,48650,48650,0
|
|
20241223,170600,7807149200,48650,48650,48650,48650,0
|
|
20241223,170500,7807149200,48650,48650,48650,48650,0
|
|
20241223,170400,7807149200,48650,48650,48650,48650,0
|
|
20241223,170300,7807149200,48650,48650,48650,48650,0
|
|
20241223,170200,7807149200,48650,48650,48650,48650,0
|
|
20241223,170100,7807149200,48650,48650,48650,48650,0
|
|
20241223,170000,7807149200,48650,48650,48650,48650,0
|
|
20241223,165900,7807149200,48650,48650,48650,48650,0
|
|
20241223,165800,7807149200,48650,48650,48650,48650,5177
|
|
20241223,165700,7807149200,48650,48650,48650,48650,0
|
|
20241223,165600,7807149200,48650,48650,48650,48650,0
|
|
20241223,165500,7807149200,48650,48650,48650,48650,0
|
|
20241223,165400,7807149200,48650,48650,48650,48650,0
|
|
20241223,165300,7807149200,48650,48650,48650,48650,0
|
|
20241223,165200,7807149200,48650,48650,48650,48650,0
|
|
20241223,165100,7807149200,48650,48650,48650,48650,0
|
|
20241223,165000,7807149200,48650,48650,48650,48650,0
|
|
20241223,164900,7807149200,48650,48650,48650,48650,0
|
|
20241223,164800,7807149200,48650,48650,48650,48650,0
|
|
20241223,164700,7807149200,48650,48650,48650,48650,0
|
|
20241223,164600,7807149200,48650,48650,48650,48650,0
|
|
20241223,164500,7807149200,48650,48650,48650,48650,0
|
|
20241223,164400,7807149200,48650,48650,48650,48650,0
|
|
20241223,164300,7807149200,48650,48650,48650,48650,0
|
|
20241223,164200,7807149200,48650,48650,48650,48650,0
|
|
20241223,164100,7807149200,48650,48650,48650,48650,0
|
|
20241223,164000,7807149200,48650,48650,48650,48650,0
|
|
20241223,163900,7807149200,48650,48650,48650,48650,0
|
|
20241223,163800,7807149200,48650,48650,48650,48650,0
|
|
20241223,163700,7807149200,48650,48650,48650,48650,0
|
|
20241223,163600,7807149200,48650,48650,48650,48650,0
|
|
20241223,163500,7807149200,48650,48650,48650,48650,0
|
|
20241223,163400,7807149200,48650,48650,48650,48650,0
|
|
20241223,163300,7807149200,48650,48650,48650,48650,0
|
|
20241223,163200,7807149200,48650,48650,48650,48650,0
|
|
20241223,163100,7807149200,48650,48650,48650,48650,0
|
|
20241223,163000,7807149200,48650,48650,48650,48650,0
|
|
20241223,162900,7807149200,48650,48650,48650,48650,0
|
|
20241223,162800,7807149200,48650,48650,48650,48650,5177
|
|
20241223,162700,7807149200,48650,48650,48650,48650,0
|
|
20241223,162600,7807149200,48650,48650,48650,48650,0
|
|
20241223,162500,7807149200,48650,48650,48650,48650,0
|
|
20241223,162400,7807149200,48650,48650,48650,48650,0
|
|
20241223,162300,7807149200,48650,48650,48650,48650,0
|
|
20241223,162200,7807149200,48650,48650,48650,48650,0
|
|
20241223,162100,7807149200,48650,48650,48650,48650,0
|
|
20241223,162000,7807149200,48650,48650,48650,48650,0
|
|
20241223,161900,7807149200,48650,48650,48650,48650,0
|
|
20241223,161800,7807149200,48650,48650,48650,48650,0
|
|
20241223,161700,7807149200,48650,48650,48650,48650,0
|
|
20241223,161600,7807149200,48650,48650,48650,48650,0
|
|
20241223,161500,7807149200,48650,48650,48650,48650,0
|
|
20241223,161400,7807149200,48650,48650,48650,48650,0
|
|
20241223,161300,7807149200,48650,48650,48650,48650,0
|
|
20241223,161200,7807149200,48650,48650,48650,48650,0
|
|
20241223,161100,7807149200,48650,48650,48650,48650,0
|
|
20241223,161000,7807149200,48650,48650,48650,48650,0
|
|
20241223,160900,7807149200,48650,48650,48650,48650,0
|
|
20241223,160800,7807149200,48650,48650,48650,48650,0
|
|
20241223,160700,7807149200,48650,48650,48650,48650,0
|
|
20241223,160600,7807149200,48650,48650,48650,48650,0
|
|
20241223,160500,7807149200,48650,48650,48650,48650,0
|
|
20241223,160400,7807149200,48650,48650,48650,48650,0
|
|
20241223,160300,7807149200,48650,48650,48650,48650,0
|
|
20241223,160200,7807149200,48650,48650,48650,48650,0
|
|
20241223,160100,7807149200,48650,48650,48650,48650,0
|
|
20241223,160000,7807149200,48650,48650,48650,48650,0
|
|
20241223,155900,7807149200,48650,48650,48650,48650,0
|
|
20241223,155800,7807149200,48650,48650,48650,48650,5177
|
|
20241223,155700,7807149200,48650,48650,48650,48650,0
|
|
20241223,155600,7807149200,48650,48650,48650,48650,0
|
|
20241223,155500,7807149200,48650,48650,48650,48650,0
|
|
20241223,155400,7807149200,48650,48650,48650,48650,0
|
|
20241223,155300,7807149200,48650,48650,48650,48650,0
|
|
20241223,155200,7807149200,48650,48650,48650,48650,0
|
|
20241223,155100,7807149200,48650,48650,48650,48650,0
|
|
20241223,155000,7807149200,48650,48650,48650,48650,0
|
|
20241223,154900,7807149200,48650,48650,48650,48650,0
|
|
20241223,154800,7807149200,48650,48650,48650,48650,0
|
|
20241223,154700,7807149200,48650,48650,48650,48650,0
|
|
20241223,154600,7807149200,48650,48650,48650,48650,0
|
|
20241223,154500,7807149200,48650,48650,48650,48650,0
|
|
20241223,154400,7807149200,48650,48650,48650,48650,0
|
|
20241223,154300,7807149200,48650,48650,48650,48650,0
|
|
20241223,154200,7807149200,48650,48650,48650,48650,0
|
|
20241223,154100,7807149200,48650,48650,48650,48650,0
|
|
20241223,154000,7807149200,48650,48650,48650,48650,0
|
|
20241223,153900,7807149200,48650,48650,48650,48650,0
|
|
20241223,153800,7807149200,48650,48650,48650,48650,0
|
|
20241223,153700,7807149200,48650,48650,48650,48650,0
|
|
20241223,153600,7807149200,48650,48650,48650,48650,0
|
|
20241223,153500,7807149200,48650,48650,48650,48650,0
|
|
20241223,153400,7807149200,48650,48650,48650,48650,0
|
|
20241223,153300,7807149200,48650,48650,48650,48650,0
|
|
20241223,153200,7807149200,48650,48650,48650,48650,0
|
|
20241223,153100,7807149200,48650,48650,48650,48650,0
|
|
20241223,153000,7807149200,48650,48650,48650,48650,5177
|
|
20241223,152900,7555288150,48750,48750,48750,48750,0
|
|
20241223,152800,7555288150,48750,48750,48750,48750,0
|
|
20241223,152700,7555288150,48750,48750,48750,48750,0
|
|
20241223,152600,7555288150,48750,48750,48750,48750,0
|
|
20241223,152500,7555288150,48750,48750,48750,48750,0
|
|
20241223,152400,7555288150,48750,48750,48750,48750,0
|
|
20241223,152300,7555288150,48750,48750,48750,48750,0
|
|
20241223,152200,7555288150,48750,48750,48750,48750,0
|
|
20241223,152100,7555288150,48750,48750,48750,48750,0
|
|
20241223,152000,7555288150,48750,48750,48750,48750,0
|
|
20241223,151900,7555288150,48750,48700,48750,48650,898
|
|
20241223,151800,7511548350,48650,48800,48800,48650,603
|
|
20241223,151700,7482179000,48800,48800,48850,48750,195
|
|
20241223,151600,7472665500,48850,48850,48850,48750,244
|
|
20241223,151500,7460766400,48900,48900,49000,48600,2492
|
|
20241223,151400,7339354300,48900,48900,48900,48650,1934
|
|
20241223,151300,7245090400,48900,49150,49150,48850,3123
|
|
20241223,151200,7091985700,49200,49300,49350,49150,788
|
|
20241223,151100,7053191200,49300,49300,49350,49300,362
|
|
20241223,151000,7035344150,49300,49250,49300,49250,153
|
|
20241223,150900,7027804650,49250,49250,49300,49250,31
|
|
20241223,150800,7026277650,49250,49150,49300,49150,547
|
|
20241223,150700,6999387300,49150,49200,49200,49100,750
|
|
20241223,150600,6962524550,49200,49250,49300,49150,258
|
|
20241223,150500,6949829350,49350,49300,49350,49200,72
|
|
20241223,150400,6946281850,49300,49350,49350,49300,460
|
|
20241223,150300,6923602250,49350,49100,49350,49100,129
|
|
20241223,150200,6917246250,49100,49100,49350,49100,151
|
|
20241223,150100,6909826750,49100,49150,49350,49100,210
|
|
20241223,150000,6899479450,49200,49250,49300,49150,777
|
|
20241223,145900,6861243850,49300,49250,49300,49250,100
|
|
20241223,145800,6856315250,49250,49600,49600,49250,3641
|
|
20241223,145700,6676238650,49650,49650,49650,49600,574
|
|
20241223,145600,6647745150,49700,49700,49700,49650,38
|
|
20241223,145500,6645857000,49750,49700,49750,49700,23
|
|
20241223,145400,6644713250,49700,49700,49750,49650,135
|
|
20241223,145300,6638004350,49750,49700,49800,49650,136
|
|
20241223,145200,6631248800,49700,49700,49750,49700,244
|
|
20241223,145100,6619121300,49700,49700,49800,49700,110
|
|
20241223,145000,6613653850,49800,49800,49850,49700,1047
|
|
20241223,144900,6561577000,49800,49800,49850,49800,162
|
|
20241223,144800,6553508950,49850,49850,49850,49800,14
|
|
20241223,144700,6552811100,49850,49900,49900,49850,123
|
|
20241223,144600,6546679150,49900,49800,49950,49800,151
|
|
20241223,144500,6539149500,49800,49900,49900,49800,516
|
|
20241223,144400,6513419550,49950,49950,50000,49900,98
|
|
20241223,144300,6508525650,49900,49950,50000,49900,1073
|
|
20241223,144200,6454943650,50000,50000,50100,49950,996
|
|
20241223,144100,6405153600,49950,49900,50000,49850,1002
|
|
20241223,144000,6355112550,49850,49700,49950,49700,1468
|
|
20241223,143900,6281946450,49700,49700,49700,49650,235
|
|
20241223,143800,6270267350,49700,49700,49700,49650,318
|
|
20241223,143700,6254463150,49700,49700,49700,49650,46
|
|
20241223,143600,6252178000,49700,49700,49750,49700,363
|
|
20241223,143500,6234136600,49750,49600,49750,49600,334
|
|
20241223,143400,6217534450,49600,49600,49600,49550,118
|
|
20241223,143300,6211682100,49600,49600,49600,49550,49
|
|
20241223,143200,6209252100,49600,49600,49650,49600,184
|
|
20241223,143100,6200125350,49650,49600,49650,49600,64
|
|
20241223,143000,6196950250,49600,49650,49650,49600,79
|
|
20241223,142900,6193030650,49700,49700,49700,49650,26
|
|
20241223,142800,6191739300,49700,49650,49700,49650,49
|
|
20241223,142700,6189304750,49650,49700,49700,49650,130
|
|
20241223,142600,6182847500,49750,49750,49750,49650,72
|
|
20241223,142500,6179270950,49750,49650,49750,49650,48
|
|
20241223,142400,6176884150,49700,49700,49700,49650,85
|
|
20241223,142300,6172661550,49700,49800,49900,49700,2656
|
|
20241223,142200,6040356150,49800,49700,49800,49700,2148
|
|
20241223,142100,5933479900,49700,49700,49700,49650,330
|
|
20241223,142000,5917090200,49700,49650,49700,49650,218
|
|
20241223,141900,5906263500,49650,49700,49700,49650,227
|
|
20241223,141800,5894984250,49700,49600,49700,49550,763
|
|
20241223,141700,5857108950,49600,49700,49750,49550,948
|
|
20241223,141600,5810030500,49650,49150,49650,49150,3360
|
|
20241223,141500,5644055300,49150,49000,49150,49000,236
|
|
20241223,141400,5632459200,49100,48900,49150,48900,3145
|
|
20241223,141300,5478378150,48900,48850,48900,48850,191
|
|
20241223,141200,5469047450,48850,48800,48850,48800,30
|
|
20241223,141100,5467582550,48800,48850,48850,48800,75
|
|
20241223,141000,5463921800,48850,48850,48850,48850,21
|
|
20241223,140900,5462895950,48850,48850,48850,48800,35
|
|
20241223,140800,5461186750,48850,48800,48850,48800,532
|
|
20241223,140700,5435222600,48800,48750,48800,48750,16
|
|
20241223,140600,5434442350,48800,48750,48800,48750,519
|
|
20241223,140500,5409140500,48750,48750,48750,48750,397
|
|
20241223,140400,5389786750,48750,48800,48800,48750,32
|
|
20241223,140300,5388226200,48750,48800,48800,48750,49
|
|
20241223,140200,5385835300,48800,48750,48800,48700,317
|
|
20241223,140100,5370383100,48750,48750,48750,48700,82
|
|
20241223,140000,5366388150,48750,48750,48750,48700,31
|
|
20241223,135900,5364877650,48750,48750,48750,48700,263
|
|
20241223,135800,5352057850,48800,48800,48800,48800,11
|
|
20241223,135700,5351521050,48750,48750,48800,48750,50
|
|
20241223,135600,5349082550,48800,48800,48800,48800,13
|
|
20241223,135500,5348448150,48800,48800,48800,48750,39
|
|
20241223,135400,5346545000,48800,48800,48800,48750,539
|
|
20241223,135300,5320262700,48800,48800,48850,48800,37
|
|
20241223,135200,5318457000,48750,48750,48800,48750,65
|
|
20241223,135100,5315287800,48750,48850,48850,48750,217
|
|
20241223,135000,5304698950,48850,48800,48850,48800,66
|
|
20241223,134900,5301475900,48800,48800,48850,48800,121
|
|
20241223,134800,5295569000,48800,48800,48800,48750,76
|
|
20241223,134700,5291862200,48800,48750,48800,48750,120
|
|
20241223,134600,5286008400,48800,48800,48850,48750,74
|
|
20241223,134500,5282396700,48750,48750,48750,48750,0
|
|
20241223,134400,5282396700,48750,48800,48900,48750,28
|
|
20241223,134300,5281030350,48850,48850,48900,48750,307
|
|
20241223,134200,5266036450,48900,48900,48950,48900,51
|
|
20241223,134100,5263542250,48900,48900,48950,48900,121
|
|
20241223,134000,5257622850,48900,48800,48900,48800,442
|
|
20241223,133900,5236036950,48800,48800,48800,48750,134
|
|
20241223,133800,5229503300,48800,48800,48800,48750,15
|
|
20241223,133700,5228771500,48800,48800,48800,48800,20
|
|
20241223,133600,5227795500,48800,48750,48800,48700,308
|
|
20241223,133500,5212783600,48700,48850,48850,48700,678
|
|
20241223,133400,5179727850,48850,48850,48850,48800,762
|
|
20241223,133300,5142529700,48850,48800,48850,48800,173
|
|
20241223,133200,5134082700,48800,48850,48850,48800,44
|
|
20241223,133100,5131934500,48800,48800,48800,48800,12
|
|
20241223,133000,5131348900,48850,48850,48850,48700,536
|
|
20241223,132900,5105209200,48850,48750,48850,48750,213
|
|
20241223,132800,5094815400,48800,48800,48800,48750,136
|
|
20241223,132700,5088185000,48800,48750,48800,48750,47
|
|
20241223,132600,5085892050,48800,48800,48800,48750,134
|
|
20241223,132500,5079357600,48800,48800,48800,48800,59
|
|
20241223,132400,5076478400,48750,48800,48850,48750,471
|
|
20241223,132300,5053503700,48800,48850,48850,48800,77
|
|
20241223,132200,5049743050,48850,48850,48850,48850,37
|
|
20241223,132100,5047935600,48850,48850,48850,48800,41
|
|
20241223,132000,5045933250,48850,48850,48900,48850,95
|
|
20241223,131900,5041291500,48900,48900,48900,48850,13
|
|
20241223,131800,5040655950,48900,48900,48900,48850,131
|
|
20241223,131700,5034250600,48900,48850,48900,48850,10
|
|
20241223,131600,5033762000,48850,48750,48850,48750,360
|
|
20241223,131500,5016195550,48750,48800,48800,48750,191
|
|
20241223,131400,5006883700,48800,48800,48800,48800,4
|
|
20241223,131300,5006688500,48750,48750,48750,48700,49
|
|
20241223,131200,5004300500,48750,48700,48750,48700,27
|
|
20241223,131100,5002984900,48700,48700,48750,48650,121
|
|
20241223,131000,4997089900,48750,48750,48750,48750,76
|
|
20241223,130900,4993384900,48750,48800,48800,48650,489
|
|
20241223,130800,4969563050,48800,48850,48850,48750,405
|
|
20241223,130700,4949798800,48850,48900,48900,48800,55
|
|
20241223,130600,4947112300,48900,48850,48900,48850,163
|
|
20241223,130500,4939146900,48850,48850,48900,48850,148
|
|
20241223,130400,4931916300,48900,48850,48900,48850,169
|
|
20241223,130300,4923654550,48900,48850,48900,48850,19
|
|
20241223,130200,4922725950,48900,48900,48900,48900,3
|
|
20241223,130100,4922579250,48900,48900,48900,48900,30
|
|
20241223,130000,4921112250,48900,48900,48900,48850,169
|
|
20241223,125900,4912848700,48900,48900,48900,48900,235
|
|
20241223,125800,4901357200,48900,48850,48900,48850,105
|
|
20241223,125700,4896223450,48900,48900,48900,48850,37
|
|
20241223,125600,4894414400,48850,48850,48850,48850,0
|
|
20241223,125500,4894414400,48850,48850,48850,48850,37
|
|
20241223,125400,4892606950,48850,48850,48850,48800,83
|
|
20241223,125300,4888553000,48850,48850,48900,48800,128
|
|
20241223,125200,4882300350,48850,48800,48850,48800,25
|
|
20241223,125100,4881079350,48850,48850,48900,48850,116
|
|
20241223,125000,4875412650,48900,48850,48900,48800,303
|
|
20241223,124900,4860609650,48850,48850,48850,48850,19
|
|
20241223,124800,4859681500,48850,48800,48850,48800,104
|
|
20241223,124700,4854601600,48850,48800,48850,48800,46
|
|
20241223,124600,4852354600,48850,48850,48850,48850,12
|
|
20241223,124500,4851768400,48800,48850,48850,48800,158
|
|
20241223,124400,4844052100,48850,48850,48850,48850,39
|
|
20241223,124300,4842146950,48850,48750,48900,48750,404
|
|
20241223,124200,4822429150,48750,48750,48750,48700,118
|
|
20241223,124100,4816677150,48750,48700,48750,48700,84
|
|
20241223,124000,4812584550,48700,48650,48700,48600,59
|
|
20241223,123900,4809713150,48650,48650,48700,48650,71
|
|
20241223,123800,4806258450,48650,48600,48650,48600,152
|
|
20241223,123700,4798870400,48600,48700,48700,48600,112
|
|
20241223,123600,4793422450,48750,48700,48750,48650,72
|
|
20241223,123500,4789917650,48750,48750,48750,48700,86
|
|
20241223,123400,4785728200,48750,48750,48800,48750,19
|
|
20241223,123300,4784801550,48700,48750,48750,48700,15
|
|
20241223,123200,4784070550,48700,48800,48800,48700,13
|
|
20241223,123100,4783437100,48750,48750,48800,48700,110
|
|
20241223,123000,4778074550,48800,48850,48850,48800,60
|
|
20241223,122900,4775145800,48850,48800,48900,48800,145
|
|
20241223,122800,4768063250,48800,48800,48850,48800,101
|
|
20241223,122700,4763133200,48800,48700,48800,48700,217
|
|
20241223,122600,4752557300,48700,48650,48700,48650,91
|
|
20241223,122500,4748129150,48650,48600,48650,48600,28
|
|
20241223,122400,4746767500,48600,48650,48650,48600,67
|
|
20241223,122300,4743508500,48650,48650,48650,48650,32
|
|
20241223,122200,4741951700,48650,48550,48650,48550,353
|
|
20241223,122100,4724792600,48550,48500,48550,48500,177
|
|
20241223,122000,4716201650,48550,48550,48550,48550,142
|
|
20241223,121900,4709307550,48550,48500,48550,48500,157
|
|
20241223,121800,4701686050,48500,48550,48550,48500,30
|
|
20241223,121700,4700230900,48550,48500,48550,48450,66
|
|
20241223,121600,4697030650,48500,48500,48500,48450,238
|
|
20241223,121500,4685487700,48500,48500,48550,48450,685
|
|
20241223,121400,4652287850,48500,48600,48600,48500,717
|
|
20241223,121300,4617492200,48600,48600,48600,48550,118
|
|
20241223,121200,4611760800,48600,48650,48650,48600,77
|
|
20241223,121100,4608018150,48600,48650,48650,48600,54
|
|
20241223,121000,4605393550,48650,48700,48700,48650,198
|
|
20241223,120900,4595755100,48700,48700,48700,48600,259
|
|
20241223,120800,4583151700,48600,48600,48650,48600,178
|
|
20241223,120700,4574499750,48600,48550,48600,48550,32
|
|
20241223,120600,4572945350,48600,48550,48600,48500,389
|
|
20241223,120500,4554054300,48550,48500,48550,48500,25
|
|
20241223,120400,4552840600,48500,48550,48550,48500,59
|
|
20241223,120300,4549978150,48550,48500,48550,48500,159
|
|
20241223,120200,4542258750,48500,48450,48500,48450,596
|
|
20241223,120100,4513363300,48450,48450,48500,48450,92
|
|
20241223,120000,4508903150,48500,48400,48500,48400,468
|
|
20241223,115900,4486237800,48450,48500,48500,48450,487
|
|
20241223,115800,4462637750,48500,48500,48500,48450,98
|
|
20241223,115700,4457884950,48500,48450,48550,48450,200
|
|
20241223,115600,4448185850,48500,48500,48550,48450,133
|
|
20241223,115500,4441736950,48450,48350,48500,48350,620
|
|
20241223,115400,4411724950,48400,48550,48550,48400,1208
|
|
20241223,115300,4353237600,48500,48550,48550,48500,158
|
|
20241223,115200,4345574450,48550,48500,48550,48500,287
|
|
20241223,115100,4331645750,48500,48600,48600,48500,251
|
|
20241223,115000,4319469150,48600,48650,48650,48600,32
|
|
20241223,114900,4317913150,48650,48550,48650,48550,166
|
|
20241223,114800,4309850450,48550,48450,48650,48400,527
|
|
20241223,114700,4284304950,48450,48600,48600,48400,3350
|
|
20241223,114600,4121888350,48550,48800,48800,48550,2762
|
|
20241223,114500,3987505050,48800,48850,48850,48800,30
|
|
20241223,114400,3986039700,48800,48850,48850,48800,652
|
|
20241223,114300,3954217450,48850,48900,48900,48850,159
|
|
20241223,114200,3946450200,48850,48900,48900,48850,210
|
|
20241223,114100,3936182950,48900,48900,48900,48900,25
|
|
20241223,114000,3934960450,48950,48900,48950,48850,186
|
|
20241223,113900,3925864100,48900,48900,48900,48850,308
|
|
20241223,113800,3910803750,48900,49050,49050,48900,422
|
|
20241223,113700,3890139600,49000,49000,49000,48950,142
|
|
20241223,113600,3883183900,49000,49050,49050,49000,264
|
|
20241223,113500,3870247450,49050,49000,49050,49000,30
|
|
20241223,113400,3868776400,49000,49000,49000,49000,5
|
|
20241223,113300,3868531400,49000,49000,49000,49000,110
|
|
20241223,113200,3863141400,49000,49000,49000,49000,4
|
|
20241223,113100,3862945400,49000,49050,49050,49000,55
|
|
20241223,113000,3860249400,49000,49000,49000,49000,16
|
|
20241223,112900,3859465400,49000,49000,49000,49000,73
|
|
20241223,112800,3855888400,49000,49000,49000,48950,187
|
|
20241223,112700,3846725900,49000,49000,49000,49000,23
|
|
20241223,112600,3845598900,49000,48950,49000,48950,12
|
|
20241223,112500,3845011450,48950,49000,49000,48950,218
|
|
20241223,112400,3834329600,49000,49100,49100,49000,205
|
|
20241223,112300,3824273500,49050,49100,49100,49050,14
|
|
20241223,112200,3823586750,49050,49000,49050,49000,12
|
|
20241223,112100,3822998550,49000,49000,49050,49000,39
|
|
20241223,112000,3821086550,49000,49100,49100,49000,132
|
|
20241223,111900,3814608250,49100,49050,49100,49000,22
|
|
20241223,111800,3813529100,49000,49000,49000,48950,48
|
|
20241223,111700,3811177250,48950,49000,49050,48950,167
|
|
20241223,111600,3802994700,49000,48950,49050,48900,260
|
|
20241223,111500,3790253300,48900,48900,48950,48900,48
|
|
20241223,111400,3787906050,48900,48850,48900,48800,425
|
|
20241223,111300,3767126000,48850,48800,48850,48800,98
|
|
20241223,111200,3762342650,48800,48750,48800,48750,169
|
|
20241223,111100,3754098700,48800,48800,48800,48800,29
|
|
20241223,111000,3752683500,48850,48800,48850,48750,114
|
|
20241223,110900,3747120700,48800,48850,48850,48800,126
|
|
20241223,110800,3740966300,48850,48750,48850,48750,27
|
|
20241223,110700,3739649350,48750,48850,48850,48750,496
|
|
20241223,110600,3715466250,48850,48850,48850,48800,72
|
|
20241223,110500,3711951200,48850,48850,48850,48800,125
|
|
20241223,110400,3705845800,48900,48850,48900,48750,1365
|
|
20241223,110300,3639225800,48850,48900,48900,48850,415
|
|
20241223,110200,3618932450,48850,48900,48900,48850,276
|
|
20241223,110100,3605446100,48900,48950,48950,48900,233
|
|
20241223,110000,3594044600,48950,48900,48950,48900,135
|
|
20241223,105900,3587441650,48900,48950,48950,48900,31
|
|
20241223,105800,3585925300,48900,48900,48900,48900,153
|
|
20241223,105700,3578443600,48850,48900,48900,48850,78
|
|
20241223,105600,3574633250,48800,48800,49000,48800,866
|
|
20241223,105500,3532352350,48800,48900,48900,48800,93
|
|
20241223,105400,3527809600,48950,48950,48950,48850,84
|
|
20241223,105300,3523703600,48950,48900,48950,48850,60
|
|
20241223,105200,3520769550,48900,48900,48900,48900,20
|
|
20241223,105100,3519791550,48900,48950,48950,48900,38
|
|
20241223,105000,3517933000,48950,49000,49000,48950,4
|
|
20241223,104900,3517737150,49000,48850,49000,48850,86
|
|
20241223,104800,3513524250,48800,48900,48900,48800,576
|
|
20241223,104700,3485381000,48900,49100,49100,48900,675
|
|
20241223,104600,3452299450,49100,49050,49100,49050,21
|
|
20241223,104500,3451269050,49050,49000,49150,49000,718
|
|
20241223,104400,3416085500,49000,49000,49000,48950,255
|
|
20241223,104300,3403591450,48950,49000,49100,48950,168
|
|
20241223,104200,3395352700,48950,48850,48950,48750,2032
|
|
20241223,104100,3296177550,48850,48850,48950,48850,152
|
|
20241223,104000,3288745950,48850,48900,48900,48850,78
|
|
20241223,103900,3284935150,48900,48850,48900,48800,694
|
|
20241223,103800,3251047850,48900,48950,49000,48900,374
|
|
20241223,103700,3232751000,48950,48950,49000,48950,140
|
|
20241223,103600,3225893950,48950,48950,48950,48950,16
|
|
20241223,103500,3225110750,48950,48950,49000,48900,177
|
|
20241223,103400,3216448450,49000,48950,49000,48950,149
|
|
20241223,103300,3209151900,48900,49200,49250,48900,389
|
|
20241223,103200,3190060100,49200,49150,49200,49150,160
|
|
20241223,103100,3182189600,49150,48900,49150,48900,2008
|
|
20241223,103000,3083829250,48900,48900,48950,48700,1484
|
|
20241223,102900,3011385100,48900,48900,48950,48850,97
|
|
20241223,102800,3006641350,48950,48850,48950,48800,126
|
|
20241223,102700,3000484000,48850,48900,48900,48850,120
|
|
20241223,102600,2994618350,48900,48850,48900,48850,142
|
|
20241223,102500,2987676000,48900,48800,48900,48800,385
|
|
20241223,102400,2968861750,48750,48700,48800,48700,154
|
|
20241223,102300,2961355500,48700,48650,48700,48650,369
|
|
20241223,102200,2943397000,48650,48700,48700,48600,467
|
|
20241223,102100,2920671100,48700,48600,48700,48600,388
|
|
20241223,102000,2901794150,48600,48500,48600,48500,410
|
|
20241223,101900,2881882250,48500,48700,48700,48450,1888
|
|
20241223,101800,2790183450,48650,48900,48900,48650,2324
|
|
20241223,101700,2676845700,48900,48950,48950,48850,295
|
|
20241223,101600,2662415550,48950,48950,49000,48900,388
|
|
20241223,101500,2643431350,48900,49000,49000,48850,1029
|
|
20241223,101400,2593120900,49000,49100,49300,48950,796
|
|
20241223,101300,2554058700,49050,49000,49050,48950,145
|
|
20241223,101200,2546955450,48950,49050,49050,48950,66
|
|
20241223,101100,2543721050,49050,49000,49050,48900,1168
|
|
20241223,101000,2486520250,49000,49300,49300,48850,4872
|
|
20241223,100900,2247890600,49350,49150,49350,49150,169
|
|
20241223,100800,2239561900,49150,48950,49150,48900,2032
|
|
20241223,100700,2140042800,48900,49300,49300,48900,2726
|
|
20241223,100600,2006239200,49300,49350,49400,49300,1159
|
|
20241223,100500,1949068600,49350,49350,49350,49300,912
|
|
20241223,100400,1904061900,49400,49650,49650,49350,1684
|
|
20241223,100300,1820714250,49650,49650,49650,49600,778
|
|
20241223,100200,1782086600,49700,49750,49750,49650,993
|
|
20241223,100100,1732746800,49750,49800,49800,49750,391
|
|
20241223,100000,1713280850,49850,49850,49850,49850,47
|
|
20241223,095900,1710937900,49800,49900,49900,49800,24
|
|
20241223,095800,1709741350,49900,49950,49950,49900,9
|
|
20241223,095700,1709292150,49950,49950,49950,49800,488
|
|
20241223,095600,1684963300,49900,50100,50100,49900,170
|
|
20241223,095500,1676472950,49950,49950,49950,49900,50
|
|
20241223,095400,1673977450,49900,50000,50000,49900,1031
|
|
20241223,095300,1622478600,50000,50000,50000,49950,973
|
|
20241223,095200,1573830100,49950,49950,49950,49900,88
|
|
20241223,095100,1569434550,49950,50100,50100,49950,385
|
|
20241223,095000,1550175400,50200,50100,50200,50100,42
|
|
20241223,094900,1548070300,50100,50000,50300,50000,144
|
|
20241223,094800,1540864500,50000,50200,50200,50000,1878
|
|
20241223,094700,1446811200,50200,50200,50200,50200,683
|
|
20241223,094600,1412524600,50200,50200,50300,50200,132
|
|
20241223,094500,1405896100,50200,50200,50300,50200,106
|
|
20241223,094400,1400574800,50300,50300,50400,50300,105
|
|
20241223,094300,1395292700,50400,50200,50400,50200,176
|
|
20241223,094200,1386443900,50300,50200,50300,50200,45
|
|
20241223,094100,1384184300,50200,50200,50300,50200,69
|
|
20241223,094000,1380714500,50200,50200,50200,50200,90
|
|
20241223,093900,1376196500,50200,50200,50300,50200,250
|
|
20241223,093800,1363635900,50200,50300,50300,50200,745
|
|
20241223,093700,1326200900,50300,50400,50400,50300,83
|
|
20241223,093600,1322021400,50500,50400,50500,50400,62
|
|
20241223,093500,1318893900,50400,50500,50600,50300,481
|
|
20241223,093400,1294616100,50600,50500,50600,50400,714
|
|
20241223,093300,1258576300,50500,50600,50600,50400,480
|
|
20241223,093200,1234352400,50600,50400,50600,50400,335
|
|
20241223,093100,1217446100,50400,50300,50400,50300,129
|
|
20241223,093000,1210947200,50300,50400,50400,50300,81
|
|
20241223,092900,1206872400,50400,50400,50400,50300,18
|
|
20241223,092800,1205966300,50300,50200,50400,50100,225
|
|
20241223,092700,1194660600,50200,50100,50200,50100,749
|
|
20241223,092600,1157135600,50100,50200,50200,50100,234
|
|
20241223,092500,1145403900,50200,50400,50400,50200,274
|
|
20241223,092400,1131627200,50400,50500,50600,50400,377
|
|
20241223,092300,1112596600,50600,50700,50800,50600,716
|
|
20241223,092200,1076312500,50800,50300,50800,50300,1719
|
|
20241223,092100,989350700,50300,50200,50300,50200,221
|
|
20241223,092000,978241100,50200,50200,50200,50000,469
|
|
20241223,091900,954724000,50200,50000,50200,49950,732
|
|
20241223,091800,918117400,50000,49900,50000,49900,394
|
|
20241223,091700,898451350,49950,49900,49950,49900,265
|
|
20241223,091600,885226850,49900,49950,49950,49900,472
|
|
20241223,091500,861669450,49950,49900,49950,49900,640
|
|
20241223,091400,829705850,49900,49900,49900,49850,248
|
|
20241223,091300,817339350,49900,49900,49900,49900,332
|
|
20241223,091200,800772550,50000,49800,50000,49750,523
|
|
20241223,091100,774690850,49800,49650,49800,49600,823
|
|
20241223,091000,733796050,49650,49950,50000,49650,1292
|
|
20241223,090900,669496450,49950,50300,50400,49950,2730
|
|
20241223,090800,532585900,50300,50500,50500,50300,1183
|
|
20241223,090700,472968700,50400,50500,50700,50400,718
|
|
20241223,090600,436657700,50500,50400,50600,50400,318
|
|
20241223,090500,420597200,50500,50400,50500,50400,424
|
|
20241223,090400,399211600,50400,50400,50500,50400,215
|
|
20241223,090300,388367600,50600,50400,50600,50300,568
|
|
20241223,090200,359731300,50400,50700,50700,50200,2271
|
|
20241223,090100,245070600,50600,50600,50700,50600,1143
|
|
20241223,090000,187191500,50600,50600,50600,50400,3702
|