779 lines
43 KiB
CSV
779 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,215600,120262476210,21400,21400,21400,21400,55567
|
|
20241223,215500,120262476210,21400,21400,21400,21400,0
|
|
20241223,215400,120262476210,21400,21400,21400,21400,0
|
|
20241223,215300,120262476210,21400,21400,21400,21400,0
|
|
20241223,215200,120262476210,21400,21400,21400,21400,0
|
|
20241223,215100,120262476210,21400,21400,21400,21400,0
|
|
20241223,215000,120262476210,21400,21400,21400,21400,0
|
|
20241223,214900,120262476210,21400,21400,21400,21400,0
|
|
20241223,214800,120262476210,21400,21400,21400,21400,0
|
|
20241223,214700,120262476210,21400,21400,21400,21400,0
|
|
20241223,214600,120262476210,21400,21400,21400,21400,0
|
|
20241223,214500,120262476210,21400,21400,21400,21400,0
|
|
20241223,214400,120262476210,21400,21400,21400,21400,0
|
|
20241223,214300,120262476210,21400,21400,21400,21400,0
|
|
20241223,214200,120262476210,21400,21400,21400,21400,0
|
|
20241223,214100,120262476210,21400,21400,21400,21400,0
|
|
20241223,214000,120262476210,21400,21400,21400,21400,0
|
|
20241223,213900,120262476210,21400,21400,21400,21400,0
|
|
20241223,213800,120262476210,21400,21400,21400,21400,0
|
|
20241223,213700,120262476210,21400,21400,21400,21400,0
|
|
20241223,213600,120262476210,21400,21400,21400,21400,0
|
|
20241223,213500,120262476210,21400,21400,21400,21400,0
|
|
20241223,213400,120262476210,21400,21400,21400,21400,0
|
|
20241223,213300,120262476210,21400,21400,21400,21400,0
|
|
20241223,213200,120262476210,21400,21400,21400,21400,0
|
|
20241223,213100,120262476210,21400,21400,21400,21400,0
|
|
20241223,213000,120262476210,21400,21400,21400,21400,0
|
|
20241223,212900,120262476210,21400,21400,21400,21400,0
|
|
20241223,212800,120262476210,21400,21400,21400,21400,0
|
|
20241223,212700,120262476210,21400,21400,21400,21400,0
|
|
20241223,212600,120262476210,21400,21400,21400,21400,55567
|
|
20241223,212500,120262476210,21400,21400,21400,21400,0
|
|
20241223,212400,120262476210,21400,21400,21400,21400,0
|
|
20241223,212300,120262476210,21400,21400,21400,21400,0
|
|
20241223,212200,120262476210,21400,21400,21400,21400,0
|
|
20241223,212100,120262476210,21400,21400,21400,21400,0
|
|
20241223,212000,120262476210,21400,21400,21400,21400,0
|
|
20241223,211900,120262476210,21400,21400,21400,21400,0
|
|
20241223,211800,120262476210,21400,21400,21400,21400,0
|
|
20241223,211700,120262476210,21400,21400,21400,21400,0
|
|
20241223,211600,120262476210,21400,21400,21400,21400,0
|
|
20241223,211500,120262476210,21400,21400,21400,21400,0
|
|
20241223,211400,120262476210,21400,21400,21400,21400,0
|
|
20241223,211300,120262476210,21400,21400,21400,21400,0
|
|
20241223,211200,120262476210,21400,21400,21400,21400,0
|
|
20241223,211100,120262476210,21400,21400,21400,21400,0
|
|
20241223,211000,120262476210,21400,21400,21400,21400,0
|
|
20241223,210900,120262476210,21400,21400,21400,21400,0
|
|
20241223,210800,120262476210,21400,21400,21400,21400,0
|
|
20241223,210700,120262476210,21400,21400,21400,21400,0
|
|
20241223,210600,120262476210,21400,21400,21400,21400,0
|
|
20241223,210500,120262476210,21400,21400,21400,21400,0
|
|
20241223,210400,120262476210,21400,21400,21400,21400,0
|
|
20241223,210300,120262476210,21400,21400,21400,21400,0
|
|
20241223,210200,120262476210,21400,21400,21400,21400,0
|
|
20241223,210100,120262476210,21400,21400,21400,21400,0
|
|
20241223,210000,120262476210,21400,21400,21400,21400,0
|
|
20241223,205900,120262476210,21400,21400,21400,21400,0
|
|
20241223,205800,120262476210,21400,21400,21400,21400,0
|
|
20241223,205700,120262476210,21400,21400,21400,21400,0
|
|
20241223,205600,120262476210,21400,21400,21400,21400,55567
|
|
20241223,205500,120262476210,21400,21400,21400,21400,0
|
|
20241223,205400,120262476210,21400,21400,21400,21400,0
|
|
20241223,205300,120262476210,21400,21400,21400,21400,0
|
|
20241223,205200,120262476210,21400,21400,21400,21400,0
|
|
20241223,205100,120262476210,21400,21400,21400,21400,0
|
|
20241223,205000,120262476210,21400,21400,21400,21400,0
|
|
20241223,204900,120262476210,21400,21400,21400,21400,0
|
|
20241223,204800,120262476210,21400,21400,21400,21400,0
|
|
20241223,204700,120262476210,21400,21400,21400,21400,0
|
|
20241223,204600,120262476210,21400,21400,21400,21400,0
|
|
20241223,204500,120262476210,21400,21400,21400,21400,0
|
|
20241223,204400,120262476210,21400,21400,21400,21400,0
|
|
20241223,204300,120262476210,21400,21400,21400,21400,0
|
|
20241223,204200,120262476210,21400,21400,21400,21400,0
|
|
20241223,204100,120262476210,21400,21400,21400,21400,0
|
|
20241223,204000,120262476210,21400,21400,21400,21400,0
|
|
20241223,203900,120262476210,21400,21400,21400,21400,0
|
|
20241223,203800,120262476210,21400,21400,21400,21400,0
|
|
20241223,203700,120262476210,21400,21400,21400,21400,0
|
|
20241223,203600,120262476210,21400,21400,21400,21400,0
|
|
20241223,203500,120262476210,21400,21400,21400,21400,0
|
|
20241223,203400,120262476210,21400,21400,21400,21400,0
|
|
20241223,203300,120262476210,21400,21400,21400,21400,0
|
|
20241223,203200,120262476210,21400,21400,21400,21400,0
|
|
20241223,203100,120262476210,21400,21400,21400,21400,0
|
|
20241223,203000,120262476210,21400,21400,21400,21400,0
|
|
20241223,202900,120262476210,21400,21400,21400,21400,0
|
|
20241223,202800,120262476210,21400,21400,21400,21400,0
|
|
20241223,202700,120262476210,21400,21400,21400,21400,0
|
|
20241223,202600,120262476210,21400,21400,21400,21400,55567
|
|
20241223,202500,120262476210,21400,21400,21400,21400,0
|
|
20241223,202400,120262476210,21400,21400,21400,21400,0
|
|
20241223,202300,120262476210,21400,21400,21400,21400,0
|
|
20241223,202200,120262476210,21400,21400,21400,21400,0
|
|
20241223,202100,120262476210,21400,21400,21400,21400,0
|
|
20241223,202000,120262476210,21400,21400,21400,21400,0
|
|
20241223,201900,120262476210,21400,21400,21400,21400,0
|
|
20241223,201800,120262476210,21400,21400,21400,21400,0
|
|
20241223,201700,120262476210,21400,21400,21400,21400,0
|
|
20241223,201600,120262476210,21400,21400,21400,21400,0
|
|
20241223,201500,120262476210,21400,21400,21400,21400,0
|
|
20241223,201400,120262476210,21400,21400,21400,21400,0
|
|
20241223,201300,120262476210,21400,21400,21400,21400,0
|
|
20241223,201200,120262476210,21400,21400,21400,21400,0
|
|
20241223,201100,120262476210,21400,21400,21400,21400,0
|
|
20241223,201000,120262476210,21400,21400,21400,21400,0
|
|
20241223,200900,120262476210,21400,21400,21400,21400,0
|
|
20241223,200800,120262476210,21400,21400,21400,21400,0
|
|
20241223,200700,120262476210,21400,21400,21400,21400,0
|
|
20241223,200600,120262476210,21400,21400,21400,21400,0
|
|
20241223,200500,120262476210,21400,21400,21400,21400,0
|
|
20241223,200400,120262476210,21400,21400,21400,21400,0
|
|
20241223,200300,120262476210,21400,21400,21400,21400,0
|
|
20241223,200200,120262476210,21400,21400,21400,21400,0
|
|
20241223,200100,120262476210,21400,21400,21400,21400,0
|
|
20241223,200000,120262476210,21400,21400,21400,21400,0
|
|
20241223,195900,120262476210,21400,21400,21400,21400,0
|
|
20241223,195800,120262476210,21400,21400,21400,21400,0
|
|
20241223,195700,120262476210,21400,21400,21400,21400,0
|
|
20241223,195600,120262476210,21400,21400,21400,21400,55567
|
|
20241223,195500,120262476210,21400,21400,21400,21400,0
|
|
20241223,195400,120262476210,21400,21400,21400,21400,0
|
|
20241223,195300,120262476210,21400,21400,21400,21400,0
|
|
20241223,195200,120262476210,21400,21400,21400,21400,0
|
|
20241223,195100,120262476210,21400,21400,21400,21400,0
|
|
20241223,195000,120262476210,21400,21400,21400,21400,0
|
|
20241223,194900,120262476210,21400,21400,21400,21400,0
|
|
20241223,194800,120262476210,21400,21400,21400,21400,0
|
|
20241223,194700,120262476210,21400,21400,21400,21400,0
|
|
20241223,194600,120262476210,21400,21400,21400,21400,0
|
|
20241223,194500,120262476210,21400,21400,21400,21400,0
|
|
20241223,194400,120262476210,21400,21400,21400,21400,0
|
|
20241223,194300,120262476210,21400,21400,21400,21400,0
|
|
20241223,194200,120262476210,21400,21400,21400,21400,0
|
|
20241223,194100,120262476210,21400,21400,21400,21400,0
|
|
20241223,194000,120262476210,21400,21400,21400,21400,0
|
|
20241223,193900,120262476210,21400,21400,21400,21400,0
|
|
20241223,193800,120262476210,21400,21400,21400,21400,0
|
|
20241223,193700,120262476210,21400,21400,21400,21400,0
|
|
20241223,193600,120262476210,21400,21400,21400,21400,0
|
|
20241223,193500,120262476210,21400,21400,21400,21400,0
|
|
20241223,193400,120262476210,21400,21400,21400,21400,0
|
|
20241223,193300,120262476210,21400,21400,21400,21400,0
|
|
20241223,193200,120262476210,21400,21400,21400,21400,0
|
|
20241223,193100,120262476210,21400,21400,21400,21400,0
|
|
20241223,193000,120262476210,21400,21400,21400,21400,0
|
|
20241223,192900,120262476210,21400,21400,21400,21400,0
|
|
20241223,192800,120262476210,21400,21400,21400,21400,0
|
|
20241223,192700,120262476210,21400,21400,21400,21400,0
|
|
20241223,192600,120262476210,21400,21400,21400,21400,55567
|
|
20241223,192500,120262476210,21400,21400,21400,21400,0
|
|
20241223,192400,120262476210,21400,21400,21400,21400,0
|
|
20241223,192300,120262476210,21400,21400,21400,21400,0
|
|
20241223,192200,120262476210,21400,21400,21400,21400,0
|
|
20241223,192100,120262476210,21400,21400,21400,21400,0
|
|
20241223,192000,120262476210,21400,21400,21400,21400,0
|
|
20241223,191900,120262476210,21400,21400,21400,21400,0
|
|
20241223,191800,120262476210,21400,21400,21400,21400,0
|
|
20241223,191700,120262476210,21400,21400,21400,21400,0
|
|
20241223,191600,120262476210,21400,21400,21400,21400,0
|
|
20241223,191500,120262476210,21400,21400,21400,21400,0
|
|
20241223,191400,120262476210,21400,21400,21400,21400,0
|
|
20241223,191300,120262476210,21400,21400,21400,21400,0
|
|
20241223,191200,120262476210,21400,21400,21400,21400,0
|
|
20241223,191100,120262476210,21400,21400,21400,21400,0
|
|
20241223,191000,120262476210,21400,21400,21400,21400,0
|
|
20241223,190900,120262476210,21400,21400,21400,21400,0
|
|
20241223,190800,120262476210,21400,21400,21400,21400,0
|
|
20241223,190700,120262476210,21400,21400,21400,21400,0
|
|
20241223,190600,120262476210,21400,21400,21400,21400,0
|
|
20241223,190500,120262476210,21400,21400,21400,21400,0
|
|
20241223,190400,120262476210,21400,21400,21400,21400,0
|
|
20241223,190300,120262476210,21400,21400,21400,21400,0
|
|
20241223,190200,120262476210,21400,21400,21400,21400,0
|
|
20241223,190100,120262476210,21400,21400,21400,21400,0
|
|
20241223,190000,120262476210,21400,21400,21400,21400,0
|
|
20241223,185900,120262476210,21400,21400,21400,21400,0
|
|
20241223,185800,120262476210,21400,21400,21400,21400,0
|
|
20241223,185700,120262476210,21400,21400,21400,21400,0
|
|
20241223,185600,120262476210,21400,21400,21400,21400,55567
|
|
20241223,185500,120262476210,21400,21400,21400,21400,0
|
|
20241223,185400,120262476210,21400,21400,21400,21400,0
|
|
20241223,185300,120262476210,21400,21400,21400,21400,0
|
|
20241223,185200,120262476210,21400,21400,21400,21400,0
|
|
20241223,185100,120262476210,21400,21400,21400,21400,0
|
|
20241223,185000,120262476210,21400,21400,21400,21400,0
|
|
20241223,184900,120262476210,21400,21400,21400,21400,0
|
|
20241223,184800,120262476210,21400,21400,21400,21400,0
|
|
20241223,184700,120262476210,21400,21400,21400,21400,0
|
|
20241223,184600,120262476210,21400,21400,21400,21400,0
|
|
20241223,184500,120262476210,21400,21400,21400,21400,0
|
|
20241223,184400,120262476210,21400,21400,21400,21400,0
|
|
20241223,184300,120262476210,21400,21400,21400,21400,0
|
|
20241223,184200,120262476210,21400,21400,21400,21400,0
|
|
20241223,184100,120262476210,21400,21400,21400,21400,0
|
|
20241223,184000,120262476210,21400,21400,21400,21400,0
|
|
20241223,183900,120262476210,21400,21400,21400,21400,0
|
|
20241223,183800,120262476210,21400,21400,21400,21400,0
|
|
20241223,183700,120262476210,21400,21400,21400,21400,0
|
|
20241223,183600,120262476210,21400,21400,21400,21400,0
|
|
20241223,183500,120262476210,21400,21400,21400,21400,0
|
|
20241223,183400,120262476210,21400,21400,21400,21400,0
|
|
20241223,183300,120262476210,21400,21400,21400,21400,0
|
|
20241223,183200,120262476210,21400,21400,21400,21400,0
|
|
20241223,183100,120262476210,21400,21400,21400,21400,0
|
|
20241223,183000,120262476210,21400,21400,21400,21400,0
|
|
20241223,182900,120262476210,21400,21400,21400,21400,0
|
|
20241223,182800,120262476210,21400,21400,21400,21400,0
|
|
20241223,182700,120262476210,21400,21400,21400,21400,0
|
|
20241223,182600,120262476210,21400,21400,21400,21400,55567
|
|
20241223,182500,120262476210,21400,21400,21400,21400,0
|
|
20241223,182400,120262476210,21400,21400,21400,21400,0
|
|
20241223,182300,120262476210,21400,21400,21400,21400,0
|
|
20241223,182200,120262476210,21400,21400,21400,21400,0
|
|
20241223,182100,120262476210,21400,21400,21400,21400,0
|
|
20241223,182000,120262476210,21400,21400,21400,21400,0
|
|
20241223,181900,120262476210,21400,21400,21400,21400,0
|
|
20241223,181800,120262476210,21400,21400,21400,21400,0
|
|
20241223,181700,120262476210,21400,21400,21400,21400,0
|
|
20241223,181600,120262476210,21400,21400,21400,21400,0
|
|
20241223,181500,120262476210,21400,21400,21400,21400,0
|
|
20241223,181400,120262476210,21400,21400,21400,21400,0
|
|
20241223,181300,120262476210,21400,21400,21400,21400,0
|
|
20241223,181200,120262476210,21400,21400,21400,21400,0
|
|
20241223,181100,120262476210,21400,21400,21400,21400,0
|
|
20241223,181000,120262476210,21400,21400,21400,21400,0
|
|
20241223,180900,120262476210,21400,21400,21400,21400,0
|
|
20241223,180800,120262476210,21400,21400,21400,21400,0
|
|
20241223,180700,120262476210,21400,21400,21400,21400,0
|
|
20241223,180600,120262476210,21400,21400,21400,21400,0
|
|
20241223,180500,120262476210,21400,21400,21400,21400,0
|
|
20241223,180400,120262476210,21400,21400,21400,21400,0
|
|
20241223,180300,120262476210,21400,21400,21400,21400,0
|
|
20241223,180200,120262476210,21400,21400,21400,21400,0
|
|
20241223,180100,120262476210,21400,21400,21400,21400,0
|
|
20241223,180000,120262476210,21400,21400,21400,21400,0
|
|
20241223,175900,120262476210,21400,21400,21400,21400,0
|
|
20241223,175800,120262476210,21400,21400,21400,21400,0
|
|
20241223,175700,120262476210,21400,21400,21400,21400,0
|
|
20241223,175600,120262476210,21400,21400,21400,21400,55567
|
|
20241223,175500,120262476210,21400,21400,21400,21400,0
|
|
20241223,175400,120262476210,21400,21400,21400,21400,0
|
|
20241223,175300,120262476210,21400,21400,21400,21400,0
|
|
20241223,175200,120262476210,21400,21400,21400,21400,0
|
|
20241223,175100,120262476210,21400,21400,21400,21400,0
|
|
20241223,175000,120262476210,21400,21400,21400,21400,0
|
|
20241223,174900,120262476210,21400,21400,21400,21400,0
|
|
20241223,174800,120262476210,21400,21400,21400,21400,0
|
|
20241223,174700,120262476210,21400,21400,21400,21400,0
|
|
20241223,174600,120262476210,21400,21400,21400,21400,0
|
|
20241223,174500,120262476210,21400,21400,21400,21400,0
|
|
20241223,174400,120262476210,21400,21400,21400,21400,0
|
|
20241223,174300,120262476210,21400,21400,21400,21400,0
|
|
20241223,174200,120262476210,21400,21400,21400,21400,0
|
|
20241223,174100,120262476210,21400,21400,21400,21400,0
|
|
20241223,174000,120262476210,21400,21400,21400,21400,0
|
|
20241223,173900,120262476210,21400,21400,21400,21400,0
|
|
20241223,173800,120262476210,21400,21400,21400,21400,0
|
|
20241223,173700,120262476210,21400,21400,21400,21400,0
|
|
20241223,173600,120262476210,21400,21400,21400,21400,0
|
|
20241223,173500,120262476210,21400,21400,21400,21400,0
|
|
20241223,173400,120262476210,21400,21400,21400,21400,0
|
|
20241223,173300,120262476210,21400,21400,21400,21400,0
|
|
20241223,173200,120262476210,21400,21400,21400,21400,0
|
|
20241223,173100,120262476210,21400,21400,21400,21400,0
|
|
20241223,173000,120262476210,21400,21400,21400,21400,0
|
|
20241223,172900,120262476210,21400,21400,21400,21400,0
|
|
20241223,172800,120262476210,21400,21400,21400,21400,0
|
|
20241223,172700,120262476210,21400,21400,21400,21400,0
|
|
20241223,172600,120262476210,21400,21400,21400,21400,55567
|
|
20241223,172500,120262476210,21400,21400,21400,21400,0
|
|
20241223,172400,120262476210,21400,21400,21400,21400,0
|
|
20241223,172300,120262476210,21400,21400,21400,21400,0
|
|
20241223,172200,120262476210,21400,21400,21400,21400,0
|
|
20241223,172100,120262476210,21400,21400,21400,21400,0
|
|
20241223,172000,120262476210,21400,21400,21400,21400,0
|
|
20241223,171900,120262476210,21400,21400,21400,21400,0
|
|
20241223,171800,120262476210,21400,21400,21400,21400,0
|
|
20241223,171700,120262476210,21400,21400,21400,21400,0
|
|
20241223,171600,120262476210,21400,21400,21400,21400,0
|
|
20241223,171500,120262476210,21400,21400,21400,21400,0
|
|
20241223,171400,120262476210,21400,21400,21400,21400,0
|
|
20241223,171300,120262476210,21400,21400,21400,21400,0
|
|
20241223,171200,120262476210,21400,21400,21400,21400,0
|
|
20241223,171100,120262476210,21400,21400,21400,21400,0
|
|
20241223,171000,120262476210,21400,21400,21400,21400,0
|
|
20241223,170900,120262476210,21400,21400,21400,21400,0
|
|
20241223,170800,120262476210,21400,21400,21400,21400,0
|
|
20241223,170700,120262476210,21400,21400,21400,21400,0
|
|
20241223,170600,120262476210,21400,21400,21400,21400,0
|
|
20241223,170500,120262476210,21400,21400,21400,21400,0
|
|
20241223,170400,120262476210,21400,21400,21400,21400,0
|
|
20241223,170300,120262476210,21400,21400,21400,21400,0
|
|
20241223,170200,120262476210,21400,21400,21400,21400,0
|
|
20241223,170100,120262476210,21400,21400,21400,21400,0
|
|
20241223,170000,120262476210,21400,21400,21400,21400,0
|
|
20241223,165900,120262476210,21400,21400,21400,21400,0
|
|
20241223,165800,120262476210,21400,21400,21400,21400,0
|
|
20241223,165700,120262476210,21400,21400,21400,21400,0
|
|
20241223,165600,120262476210,21400,21400,21400,21400,55567
|
|
20241223,165500,120262476210,21400,21400,21400,21400,0
|
|
20241223,165400,120262476210,21400,21400,21400,21400,0
|
|
20241223,165300,120262476210,21400,21400,21400,21400,0
|
|
20241223,165200,120262476210,21400,21400,21400,21400,0
|
|
20241223,165100,120262476210,21400,21400,21400,21400,0
|
|
20241223,165000,120262476210,21400,21400,21400,21400,0
|
|
20241223,164900,120262476210,21400,21400,21400,21400,0
|
|
20241223,164800,120262476210,21400,21400,21400,21400,0
|
|
20241223,164700,120262476210,21400,21400,21400,21400,0
|
|
20241223,164600,120262476210,21400,21400,21400,21400,0
|
|
20241223,164500,120262476210,21400,21400,21400,21400,0
|
|
20241223,164400,120262476210,21400,21400,21400,21400,0
|
|
20241223,164300,120262476210,21400,21400,21400,21400,0
|
|
20241223,164200,120262476210,21400,21400,21400,21400,0
|
|
20241223,164100,120262476210,21400,21400,21400,21400,0
|
|
20241223,164000,120262476210,21400,21400,21400,21400,0
|
|
20241223,163900,120262476210,21400,21400,21400,21400,0
|
|
20241223,163800,120262476210,21400,21400,21400,21400,0
|
|
20241223,163700,120262476210,21400,21400,21400,21400,0
|
|
20241223,163600,120262476210,21400,21400,21400,21400,0
|
|
20241223,163500,120262476210,21400,21400,21400,21400,0
|
|
20241223,163400,120262476210,21400,21400,21400,21400,0
|
|
20241223,163300,120262476210,21400,21400,21400,21400,0
|
|
20241223,163200,120262476210,21400,21400,21400,21400,0
|
|
20241223,163100,120262476210,21400,21400,21400,21400,0
|
|
20241223,163000,120262476210,21400,21400,21400,21400,0
|
|
20241223,162900,120262476210,21400,21400,21400,21400,0
|
|
20241223,162800,120262476210,21400,21400,21400,21400,0
|
|
20241223,162700,120262476210,21400,21400,21400,21400,0
|
|
20241223,162600,120262476210,21400,21400,21400,21400,55567
|
|
20241223,162500,120262476210,21400,21400,21400,21400,0
|
|
20241223,162400,120262476210,21400,21400,21400,21400,0
|
|
20241223,162300,120262476210,21400,21400,21400,21400,0
|
|
20241223,162200,120262476210,21400,21400,21400,21400,0
|
|
20241223,162100,120262476210,21400,21400,21400,21400,0
|
|
20241223,162000,120262476210,21400,21400,21400,21400,0
|
|
20241223,161900,120262476210,21400,21400,21400,21400,0
|
|
20241223,161800,120262476210,21400,21400,21400,21400,0
|
|
20241223,161700,120262476210,21400,21400,21400,21400,0
|
|
20241223,161600,120262476210,21400,21400,21400,21400,0
|
|
20241223,161500,120262476210,21400,21400,21400,21400,0
|
|
20241223,161400,120262476210,21400,21400,21400,21400,0
|
|
20241223,161300,120262476210,21400,21400,21400,21400,0
|
|
20241223,161200,120262476210,21400,21400,21400,21400,0
|
|
20241223,161100,120262476210,21400,21400,21400,21400,0
|
|
20241223,161000,120262476210,21400,21400,21400,21400,0
|
|
20241223,160900,120262476210,21400,21400,21400,21400,0
|
|
20241223,160800,120262476210,21400,21400,21400,21400,0
|
|
20241223,160700,120262476210,21400,21400,21400,21400,0
|
|
20241223,160600,120262476210,21400,21400,21400,21400,0
|
|
20241223,160500,120262476210,21400,21400,21400,21400,0
|
|
20241223,160400,120262476210,21400,21400,21400,21400,0
|
|
20241223,160300,120262476210,21400,21400,21400,21400,0
|
|
20241223,160200,120262476210,21400,21400,21400,21400,0
|
|
20241223,160100,120262476210,21400,21400,21400,21400,0
|
|
20241223,160000,120262476210,21400,21400,21400,21400,0
|
|
20241223,155900,120262476210,21400,21400,21400,21400,0
|
|
20241223,155800,120262476210,21400,21400,21400,21400,0
|
|
20241223,155700,120262476210,21400,21400,21400,21400,0
|
|
20241223,155600,120262476210,21400,21400,21400,21400,55567
|
|
20241223,155500,120262476210,21400,21400,21400,21400,0
|
|
20241223,155400,120262476210,21400,21400,21400,21400,0
|
|
20241223,155300,120262476210,21400,21400,21400,21400,0
|
|
20241223,155200,120262476210,21400,21400,21400,21400,0
|
|
20241223,155100,120262476210,21400,21400,21400,21400,0
|
|
20241223,155000,120262476210,21400,21400,21400,21400,0
|
|
20241223,154900,120262476210,21400,21400,21400,21400,0
|
|
20241223,154800,120262476210,21400,21400,21400,21400,0
|
|
20241223,154700,120262476210,21400,21400,21400,21400,0
|
|
20241223,154600,120262476210,21400,21400,21400,21400,0
|
|
20241223,154500,120262476210,21400,21400,21400,21400,0
|
|
20241223,154400,120262476210,21400,21400,21400,21400,0
|
|
20241223,154300,120262476210,21400,21400,21400,21400,0
|
|
20241223,154200,120262476210,21400,21400,21400,21400,0
|
|
20241223,154100,120262476210,21400,21400,21400,21400,0
|
|
20241223,154000,120262476210,21400,21400,21400,21400,0
|
|
20241223,153900,120262476210,21400,21400,21400,21400,0
|
|
20241223,153800,120262476210,21400,21400,21400,21400,0
|
|
20241223,153700,120262476210,21400,21400,21400,21400,0
|
|
20241223,153600,120262476210,21400,21400,21400,21400,0
|
|
20241223,153500,120262476210,21400,21400,21400,21400,0
|
|
20241223,153400,120262476210,21400,21400,21400,21400,0
|
|
20241223,153300,120262476210,21400,21400,21400,21400,0
|
|
20241223,153200,120262476210,21400,21400,21400,21400,0
|
|
20241223,153100,120262476210,21400,21400,21400,21400,0
|
|
20241223,153000,120262476210,21400,21400,21400,21400,55567
|
|
20241223,152900,119073342410,21650,21650,21650,21650,0
|
|
20241223,152800,119073342410,21650,21650,21650,21650,0
|
|
20241223,152700,119073342410,21650,21650,21650,21650,0
|
|
20241223,152600,119073342410,21650,21650,21650,21650,0
|
|
20241223,152500,119073342410,21650,21650,21650,21650,0
|
|
20241223,152400,119073342410,21650,21650,21650,21650,0
|
|
20241223,152300,119073342410,21650,21650,21650,21650,0
|
|
20241223,152200,119073342410,21650,21650,21650,21650,0
|
|
20241223,152100,119073342410,21650,21650,21650,21650,0
|
|
20241223,152000,119073342410,21650,21650,21650,21650,0
|
|
20241223,151900,119073342410,21650,21300,21650,21200,71506
|
|
20241223,151800,117538556660,21300,21150,21450,21050,45932
|
|
20241223,151700,116558950560,21150,21100,21200,21050,9992
|
|
20241223,151600,116347844460,21100,21350,21400,21000,29609
|
|
20241223,151500,115721659310,21350,21250,21450,21200,32851
|
|
20241223,151400,115020834660,21250,21200,21300,21150,12317
|
|
20241223,151300,114759284110,21150,21150,21350,21100,28240
|
|
20241223,151200,114159344460,21150,21400,21450,21100,31284
|
|
20241223,151100,113493548760,21400,21300,21550,21100,48504
|
|
20241223,151000,112457906510,21300,21250,21400,21000,39216
|
|
20241223,150900,111625450210,21300,21250,21450,21100,45270
|
|
20241223,150800,110662046660,21250,20800,21500,20650,115670
|
|
20241223,150700,108207870360,20800,21200,21250,20800,83049
|
|
20241223,150600,106453958810,21200,20300,21300,20200,178932
|
|
20241223,150500,102703580310,20300,20400,20450,20300,11999
|
|
20241223,150400,102459205060,20450,20050,20450,20000,31375
|
|
20241223,150300,101823480610,20050,19990,20050,19980,1949
|
|
20241223,150200,101784482160,20000,20000,20000,19970,2728
|
|
20241223,150100,101729966130,19990,19950,20050,19930,5760
|
|
20241223,150000,101614975640,19940,20100,20100,19940,11169
|
|
20241223,145900,101391814360,20000,20050,20100,20000,2993
|
|
20241223,145800,101331830710,20100,20000,20100,20000,2026
|
|
20241223,145700,101291194010,20050,20100,20100,20000,1812
|
|
20241223,145600,101254880760,20100,20050,20100,20000,2248
|
|
20241223,145500,101209855960,20050,20100,20100,20000,2460
|
|
20241223,145400,101160582910,20050,20150,20150,20050,3128
|
|
20241223,145300,101097807560,20150,20150,20200,20100,1785
|
|
20241223,145200,101061845560,20150,20150,20250,20000,6442
|
|
20241223,145100,100932223760,20100,20200,20200,20100,2641
|
|
20241223,145000,100879041360,20150,20200,20200,20150,345
|
|
20241223,144900,100872082410,20150,20150,20250,20100,2425
|
|
20241223,144800,100823123060,20150,20100,20150,20100,1704
|
|
20241223,144700,100788797860,20100,20150,20150,20100,477
|
|
20241223,144600,100779207110,20100,20150,20150,20050,1140
|
|
20241223,144500,100756292710,20100,20100,20150,20050,2382
|
|
20241223,144400,100708388410,20100,20150,20200,20050,2973
|
|
20241223,144300,100648570360,20150,20000,20150,19990,12094
|
|
20241223,144200,100406676180,20050,20100,20150,20050,5739
|
|
20241223,144100,100291527130,20150,20150,20150,20100,767
|
|
20241223,144000,100276095430,20150,20050,20150,20000,5422
|
|
20241223,143900,100167402030,20050,20250,20250,20050,5292
|
|
20241223,143800,100060848530,20200,20250,20250,20200,1463
|
|
20241223,143700,100031282330,20200,20200,20250,20200,522
|
|
20241223,143600,100020734430,20250,20350,20400,20250,3645
|
|
20241223,143500,99946712230,20400,20250,20400,20250,5585
|
|
20241223,143400,99833005030,20250,20100,20300,20100,6631
|
|
20241223,143300,99698769430,20150,20100,20150,20050,2148
|
|
20241223,143200,99655602830,20100,20050,20100,20000,9941
|
|
20241223,143100,99456453880,20050,20150,20150,20050,7341
|
|
20241223,143000,99309054380,20150,20100,20200,20100,1912
|
|
20241223,142900,99270551280,20150,20200,20200,20100,3814
|
|
20241223,142800,99193664580,20150,20200,20200,20150,470
|
|
20241223,142700,99184182480,20200,20200,20200,20150,1025
|
|
20241223,142600,99163491330,20200,20100,20200,20100,3183
|
|
20241223,142500,99099366280,20100,20100,20150,20050,1964
|
|
20241223,142400,99059884830,20150,20150,20150,20100,3538
|
|
20241223,142300,98988744830,20150,20150,20200,20100,4958
|
|
20241223,142200,98888952730,20150,20200,20250,20150,2909
|
|
20241223,142100,98830294780,20250,20250,20250,20150,2556
|
|
20241223,142000,98778652480,20250,20250,20250,20150,1924
|
|
20241223,141900,98739787180,20250,20200,20250,20150,7996
|
|
20241223,141800,98578538930,20200,20250,20300,20200,12030
|
|
20241223,141700,98335176680,20300,20350,20400,20300,5872
|
|
20241223,141600,98215883880,20350,20350,20400,20300,3047
|
|
20241223,141500,98153902380,20300,20350,20350,20300,4993
|
|
20241223,141400,98052463630,20350,20400,20450,20300,10318
|
|
20241223,141300,97842566480,20400,20500,20550,20400,7421
|
|
20241223,141200,97690926780,20500,20500,20550,20450,6227
|
|
20241223,141100,97563322680,20450,20550,20600,20450,14213
|
|
20241223,141000,97271551530,20600,20500,20600,20450,17783
|
|
20241223,140900,96906788030,20450,20550,20550,20400,18594
|
|
20241223,140800,96525917430,20550,20300,20550,20250,47113
|
|
20241223,140700,95563278780,20300,20150,20300,20150,5509
|
|
20241223,140600,95451782130,20150,20150,20200,20100,4703
|
|
20241223,140500,95356979880,20100,20050,20200,20000,5749
|
|
20241223,140400,95241461630,20050,20100,20100,20000,5156
|
|
20241223,140300,95138051780,20100,20050,20100,20000,1593
|
|
20241223,140200,95106105130,20050,20050,20100,20000,4107
|
|
20241223,140100,95023745530,20050,20000,20050,19990,2228
|
|
20241223,140000,94979192150,19990,20000,20000,19990,1791
|
|
20241223,135900,94943383230,20000,20100,20100,19980,8681
|
|
20241223,135800,94769697520,20150,20100,20150,20050,1655
|
|
20241223,135700,94736418670,20100,20000,20150,20000,2769
|
|
20241223,135600,94680789820,20050,20000,20050,19990,3093
|
|
20241223,135500,94618937830,20000,20100,20100,20000,2008
|
|
20241223,135400,94578677680,20100,19990,20150,19990,5492
|
|
20241223,135300,94468368290,20000,20000,20050,19990,4161
|
|
20241223,135200,94385084350,20000,19940,20000,19930,3602
|
|
20241223,135100,94313157810,19940,20000,20000,19940,2493
|
|
20241223,135000,94263376230,20000,19930,20000,19920,1339
|
|
20241223,134900,94236650220,19930,19900,19980,19860,4945
|
|
20241223,134800,94138204330,19880,19980,19990,19880,4882
|
|
20241223,134700,94040917410,19950,20050,20050,19950,5273
|
|
20241223,134600,93935583540,20050,19860,20050,19850,20750
|
|
20241223,134500,93522249080,19860,20000,20000,19850,41560
|
|
20241223,134400,92693982480,20000,20050,20050,19990,3971
|
|
20241223,134300,92614540980,20050,20000,20050,20000,1430
|
|
20241223,134200,92585931630,20000,20000,20050,19990,5488
|
|
20241223,134100,92476113650,20050,20000,20050,20000,1979
|
|
20241223,134000,92436524100,19990,20000,20050,19980,8897
|
|
20241223,133900,92258574350,20050,19990,20050,19980,6117
|
|
20241223,133800,92136262970,20000,20000,20050,19990,6730
|
|
20241223,133700,92001620180,20000,20050,20100,20000,4180
|
|
20241223,133600,91917880830,20050,20100,20150,20050,2336
|
|
20241223,133500,91870955780,20150,20200,20200,20100,5050
|
|
20241223,133400,91769328030,20200,20200,20200,20150,1921
|
|
20241223,133300,91730575430,20200,20150,20200,20050,6005
|
|
20241223,133200,91609730830,20150,20000,20150,19990,9158
|
|
20241223,133100,91426313270,20050,19990,20100,19990,8613
|
|
20241223,133000,91253871630,19990,20100,20100,19970,26846
|
|
20241223,132900,90716688920,20050,20150,20200,20050,6781
|
|
20241223,132800,90580221870,20150,20150,20200,20100,2347
|
|
20241223,132700,90532934970,20150,20150,20200,20100,1013
|
|
20241223,132600,90512546370,20150,20150,20200,20150,989
|
|
20241223,132500,90492600070,20150,20150,20200,20100,4661
|
|
20241223,132400,90398818220,20150,20200,20250,20150,4577
|
|
20241223,132300,90306403270,20250,20300,20300,20150,2851
|
|
20241223,132200,90248807220,20250,20300,20350,20200,4482
|
|
20241223,132100,90158017420,20300,20250,20300,20200,1941
|
|
20241223,132000,90118694320,20250,20100,20250,20100,2303
|
|
20241223,131900,90072318820,20100,20150,20200,20100,2423
|
|
20241223,131800,90023551720,20200,20200,20200,20150,1226
|
|
20241223,131700,89998829670,20200,20200,20200,20150,523
|
|
20241223,131600,89988272020,20150,20100,20200,20100,2622
|
|
20241223,131500,89935434720,20150,20150,20150,20100,1063
|
|
20241223,131400,89914059970,20150,20100,20150,20100,1973
|
|
20241223,131300,89874388120,20100,20100,20150,20050,5116
|
|
20241223,131200,89771550170,20100,20100,20150,20100,2471
|
|
20241223,131100,89721837920,20150,20150,20150,20050,14414
|
|
20241223,131000,89431918270,20200,20250,20250,20150,3693
|
|
20241223,130900,89357326620,20250,20200,20300,20150,2502
|
|
20241223,130800,89306742570,20150,20200,20250,20150,2549
|
|
20241223,130700,89255330820,20150,20250,20300,20150,2775
|
|
20241223,130600,89199229520,20300,20250,20300,20200,648
|
|
20241223,130500,89186105170,20250,20200,20350,20150,2689
|
|
20241223,130400,89131709120,20200,20250,20300,20200,5882
|
|
20241223,130300,89012718720,20250,20300,20300,20250,1634
|
|
20241223,130200,88979591870,20250,20300,20350,20250,547
|
|
20241223,130100,88968496670,20300,20250,20350,20250,1572
|
|
20241223,130000,88936592270,20300,20350,20350,20250,1573
|
|
20241223,125900,88904686770,20350,20300,20350,20250,3737
|
|
20241223,125800,88828838970,20350,20400,20400,20300,4317
|
|
20241223,125700,88740900620,20400,20300,20450,20300,3228
|
|
20241223,125600,88675047120,20350,20350,20400,20300,1853
|
|
20241223,125500,88637328370,20300,20200,20300,20200,2307
|
|
20241223,125400,88590601670,20250,20200,20250,20200,2441
|
|
20241223,125300,88541256370,20200,20250,20250,20150,6617
|
|
20241223,125200,88407608570,20250,20300,20350,20250,2573
|
|
20241223,125100,88355492120,20300,20250,20350,20250,1908
|
|
20241223,125000,88316732320,20300,20200,20300,20150,6694
|
|
20241223,124900,88181477020,20200,20300,20350,20200,2972
|
|
20241223,124800,88121274420,20300,20300,20350,20300,1724
|
|
20241223,124700,88086260670,20300,20250,20350,20250,1432
|
|
20241223,124600,88057218820,20250,20350,20400,20250,3737
|
|
20241223,124500,87981278520,20350,20300,20350,20250,2309
|
|
20241223,124400,87934376670,20350,20300,20350,20250,1282
|
|
20241223,124300,87908354220,20300,20300,20350,20250,2797
|
|
20241223,124200,87851537370,20300,20200,20300,20150,7435
|
|
20241223,124100,87701418870,20150,20300,20350,20150,13672
|
|
20241223,124000,87424659070,20300,20250,20350,20250,2295
|
|
20241223,123900,87378045270,20300,20400,20450,20250,12820
|
|
20241223,123800,87117884870,20350,20400,20450,20350,873
|
|
20241223,123700,87100075670,20450,20400,20450,20400,1788
|
|
20241223,123600,87063600070,20400,20400,20450,20350,1864
|
|
20241223,123500,87025557070,20400,20400,20400,20350,1801
|
|
20241223,123400,86988826370,20400,20350,20450,20350,1285
|
|
20241223,123300,86962614920,20400,20400,20450,20350,1176
|
|
20241223,123200,86938663270,20350,20450,20450,20350,3190
|
|
20241223,123100,86873604070,20450,20300,20500,20300,3008
|
|
20241223,123000,86812196820,20350,20300,20350,20300,3040
|
|
20241223,122900,86750453120,20350,20400,20400,20300,4168
|
|
20241223,122800,86665757770,20350,20300,20400,20250,8240
|
|
20241223,122700,86498558370,20300,20450,20450,20250,16145
|
|
20241223,122600,86170262420,20450,20500,20500,20450,2386
|
|
20241223,122500,86121404520,20500,20450,20500,20450,1351
|
|
20241223,122400,86093773170,20450,20450,20500,20450,869
|
|
20241223,122300,86075998370,20450,20450,20500,20450,1700
|
|
20241223,122200,86041230670,20450,20500,20500,20450,1535
|
|
20241223,122100,86009809070,20450,20500,20500,20450,1278
|
|
20241223,122000,85983657570,20500,20450,20550,20450,1449
|
|
20241223,121900,85953973720,20500,20450,20500,20400,2588
|
|
20241223,121800,85901051170,20500,20550,20550,20450,2017
|
|
20241223,121700,85859762670,20550,20500,20550,20450,2789
|
|
20241223,121600,85802638270,20550,20450,20550,20450,7912
|
|
20241223,121500,85640265470,20500,20400,20500,20350,11768
|
|
20241223,121400,85399731670,20400,20600,20650,20250,37748
|
|
20241223,121300,84629067370,20650,20650,20700,20600,6356
|
|
20241223,121200,84497856470,20650,20700,20750,20650,1889
|
|
20241223,121100,84458766970,20700,20800,20800,20700,1514
|
|
20241223,121000,84427350370,20800,20700,20800,20700,1663
|
|
20241223,120900,84392876870,20750,20850,20900,20650,8550
|
|
20241223,120800,84215706620,20800,21000,21000,20800,4488
|
|
20241223,120700,84121906970,21000,20950,21050,20900,6803
|
|
20241223,120600,83979144770,20950,20900,20950,20850,3878
|
|
20241223,120500,83898036720,20900,20800,20900,20800,1383
|
|
20241223,120400,83869245320,20850,20850,20850,20800,1235
|
|
20241223,120300,83843497420,20850,20700,20950,20700,2918
|
|
20241223,120200,83782688720,20750,20850,20850,20700,4308
|
|
20241223,120100,83693192970,20850,20950,20950,20800,6911
|
|
20241223,120000,83548881770,20950,20850,21100,20800,16067
|
|
20241223,115900,83211613470,20850,20850,20900,20700,5025
|
|
20241223,115800,83106947820,20800,20700,20800,20650,4936
|
|
20241223,115700,83004726320,20650,20650,20700,20650,1178
|
|
20241223,115600,82980383320,20700,20700,20750,20650,1715
|
|
20241223,115500,82944904220,20750,20750,20750,20700,997
|
|
20241223,115400,82924261520,20650,20750,20750,20650,1406
|
|
20241223,115300,82895166070,20650,20800,20800,20650,3126
|
|
20241223,115200,82830400670,20800,20850,20850,20750,2375
|
|
20241223,115100,82780976670,20850,20700,20900,20650,6005
|
|
20241223,115000,82656181670,20650,20750,20800,20650,3938
|
|
20241223,114900,82574579270,20750,20500,20850,20450,13011
|
|
20241223,114800,82306115970,20450,20550,20600,20450,11820
|
|
20241223,114700,82063924970,20600,20600,20650,20550,5798
|
|
20241223,114600,81944426320,20600,20550,20600,20500,6196
|
|
20241223,114500,81817209120,20550,20600,20650,20550,7345
|
|
20241223,114400,81665765220,20600,20700,20750,20500,25804
|
|
20241223,114300,81135666920,20700,20750,20800,20650,7209
|
|
20241223,114200,80986611920,20700,20800,20800,20700,3195
|
|
20241223,114100,80920356670,20800,20750,20800,20700,1074
|
|
20241223,114000,80898062720,20750,20800,20800,20700,1216
|
|
20241223,113900,80872810520,20800,20750,20900,20750,4299
|
|
20241223,113800,80783233720,20750,20700,20750,20700,3545
|
|
20241223,113700,80709841220,20700,20750,20800,20650,4924
|
|
20241223,113600,80607857520,20750,20800,20800,20650,14084
|
|
20241223,113500,80316209370,20800,20850,20850,20800,5795
|
|
20241223,113400,80195576020,20850,20900,20950,20850,1958
|
|
20241223,113300,80154706120,20900,20950,20950,20850,2679
|
|
20241223,113200,80098686170,20900,21000,21050,20900,6340
|
|
20241223,113100,79965709670,21000,20900,21050,20800,10444
|
|
20241223,113000,79746721720,20850,20900,20900,20800,3567
|
|
20241223,112900,79672328870,20900,20850,20950,20750,8627
|
|
20241223,112800,79492665820,20850,20900,20900,20750,8997
|
|
20241223,112700,79305347020,20900,20950,21000,20850,3750
|
|
20241223,112600,79226924470,20950,21000,21000,20900,4011
|
|
20241223,112500,79142838270,21000,20900,21000,20900,2928
|
|
20241223,112400,79081530870,20900,20850,20900,20800,2715
|
|
20241223,112300,79024880270,20850,20850,20950,20850,4030
|
|
20241223,112200,78940810570,20850,21050,21050,20850,9418
|
|
20241223,112100,78743484370,21050,20800,21050,20800,20706
|
|
20241223,112000,78309640520,20850,21000,21000,20750,24245
|
|
20241223,111900,77804483470,21000,21000,21050,21000,3748
|
|
20241223,111800,77725663470,21000,20900,21050,20850,10225
|
|
20241223,111700,77511428020,20950,20950,21000,20850,12248
|
|
20241223,111600,77255011020,20900,21200,21200,20850,49143
|
|
20241223,111500,76224388370,21150,21200,21200,21100,5965
|
|
20241223,111400,76098369320,21200,21150,21300,21150,7864
|
|
20241223,111300,75931352170,21150,21100,21200,21100,6569
|
|
20241223,111200,75792316470,21150,21250,21250,21100,11578
|
|
20241223,111100,75547439270,21250,21300,21300,21150,10825
|
|
20241223,111000,75317881920,21300,21150,21300,21150,4587
|
|
20241223,110900,75220383370,21200,21300,21400,21150,15929
|
|
20241223,110800,74881680020,21300,21350,21400,21250,11095
|
|
20241223,110700,74645611570,21350,21500,21650,21150,44253
|
|
20241223,110600,73700523470,21500,21400,21600,21400,13837
|
|
20241223,110500,73402920270,21400,21400,21700,21350,32488
|
|
20241223,110400,72705299520,21400,21600,21700,21400,36145
|
|
20241223,110300,71926930570,21600,21850,22100,21450,121346
|
|
20241223,110200,69283970870,21900,21850,21900,21650,32460
|
|
20241223,110100,68576801220,21850,21850,22000,21650,57393
|
|
20241223,110000,67323019220,21850,21650,22000,21500,99040
|
|
20241223,105900,65160861220,21650,21500,21850,21450,57827
|
|
20241223,105800,63905903270,21450,21100,21700,21050,44747
|
|
20241223,105700,62943836220,21100,21200,21300,21100,6737
|
|
20241223,105600,62801100070,21250,21350,21350,21250,2269
|
|
20241223,105500,62752804270,21350,21250,21450,21200,12229
|
|
20241223,105400,62491855820,21250,21200,21250,21050,8682
|
|
20241223,105300,62308391770,21200,21400,21400,21150,5439
|
|
20241223,105200,62192705370,21400,21200,21450,21200,17268
|
|
20241223,105100,61823665970,21150,20950,21250,20950,12741
|
|
20241223,105000,61554589520,20950,21200,21350,20900,24583
|
|
20241223,104900,61036360520,21200,21250,21450,21200,12058
|
|
20241223,104800,60779213770,21300,21400,21400,21100,24082
|
|
20241223,104700,60268030370,21400,21400,21500,21300,18765
|
|
20241223,104600,59866568220,21350,21550,21600,21350,23421
|
|
20241223,104500,59363935570,21550,21350,21750,21350,62765
|
|
20241223,104400,58007921770,21350,21550,21550,21300,30150
|
|
20241223,104300,57362964020,21550,21500,21650,21350,64054
|
|
20241223,104200,55985425820,21450,21400,21600,21300,73793
|
|
20241223,104100,54400159120,21450,21000,21600,20950,101621
|
|
20241223,104000,52232056770,21000,20900,21200,20800,33863
|
|
20241223,103900,51518446220,20900,20900,21100,20800,21416
|
|
20241223,103800,51069043120,20950,20750,20950,20700,6438
|
|
20241223,103700,50934742070,20750,20800,20800,20650,5515
|
|
20241223,103600,50820602270,20750,20750,20800,20650,4523
|
|
20241223,103500,50726863570,20800,20850,20900,20750,6567
|
|
20241223,103400,50590265270,20800,20850,20900,20700,12744
|
|
20241223,103300,50325586170,20900,20950,21000,20800,9512
|
|
20241223,103200,50126908420,21000,21050,21100,20700,25719
|
|
20241223,103100,49589274670,21050,20950,21100,20800,41770
|
|
20241223,103000,48714074120,20950,20850,21050,20600,61354
|
|
20241223,102900,47434424020,20850,20450,20850,20400,24201
|
|
20241223,102800,46935383620,20450,20350,20550,20350,11511
|
|
20241223,102700,46699702570,20350,20300,20400,20250,1298
|
|
20241223,102600,46673309020,20300,20300,20300,20250,2225
|
|
20241223,102500,46628169020,20200,20300,20350,20200,1993
|
|
20241223,102400,46587680320,20300,20300,20350,20250,3677
|
|
20241223,102300,46513045420,20350,20150,20350,20100,6326
|
|
20241223,102200,46385289520,20150,20100,20150,20050,3428
|
|
20241223,102100,46316394320,20150,20150,20200,20100,1897
|
|
20241223,102000,46278200570,20150,20150,20200,20100,3108
|
|
20241223,101900,46215602470,20150,20200,20200,20100,2800
|
|
20241223,101800,46159284320,20200,20200,20250,20150,1504
|
|
20241223,101700,46128959770,20200,20150,20250,20150,1461
|
|
20241223,101600,46099459120,20150,20150,20200,20100,1663
|
|
20241223,101500,46065968020,20150,20200,20200,20100,2620
|
|
20241223,101400,46013105020,20200,20100,20300,20100,5212
|
|
20241223,101300,45907940770,20050,20100,20100,19980,8831
|
|
20241223,101200,45731272180,20000,20000,20100,20000,5253
|
|
20241223,101100,45626111330,20000,20050,20100,20000,12148
|
|
20241223,101000,45382838930,20050,20150,20150,20050,3194
|
|
20241223,100900,45318601880,20150,20100,20150,20050,4225
|
|
20241223,100800,45233747980,20050,20250,20300,19980,30389
|
|
20241223,100700,44624471000,20300,20350,20350,20200,4258
|
|
20241223,100600,44538242300,20350,20400,20450,20350,1551
|
|
20241223,100500,44506607150,20400,20450,20450,20400,1930
|
|
20241223,100400,44467166600,20450,20300,20600,20250,12494
|
|
20241223,100300,44211719300,20300,20300,20300,20150,8124
|
|
20241223,100200,44047685850,20300,20250,20300,20200,2151
|
|
20241223,100100,44004097600,20250,20250,20300,20200,3376
|
|
20241223,100000,43935833550,20250,20150,20300,20150,4453
|
|
20241223,095900,43845874250,20150,20350,20350,20150,5597
|
|
20241223,095800,43732674850,20300,20300,20350,20250,2656
|
|
20241223,095700,43678781050,20350,20350,20400,20300,2967
|
|
20241223,095600,43618380000,20350,20350,20400,20300,3657
|
|
20241223,095500,43543910000,20350,20450,20450,20300,3160
|
|
20241223,095400,43479508650,20450,20350,20450,20350,3886
|
|
20241223,095300,43400211450,20400,20350,20450,20250,6200
|
|
20241223,095200,43274158550,20350,20350,20550,20300,10266
|
|
20241223,095100,43064627850,20350,20200,20450,20200,7702
|
|
20241223,095000,42907839100,20250,20300,20350,20200,2551
|
|
20241223,094900,42856111400,20300,20200,20300,20050,8835
|
|
20241223,094800,42678077400,20150,20250,20300,20150,3767
|
|
20241223,094700,42601953400,20250,20200,20350,20100,6156
|
|
20241223,094600,42477565400,20150,20300,20300,20150,9710
|
|
20241223,094500,42281524850,20300,20450,20450,20250,7210
|
|
20241223,094400,42135271950,20400,20450,20500,20400,6525
|
|
20241223,094300,42001794100,20450,20350,20650,20350,17712
|
|
20241223,094200,41638622800,20350,20400,20400,20300,4734
|
|
20241223,094100,41542292900,20400,20300,20550,20300,27450
|
|
20241223,094000,40981360800,20350,20200,20400,20150,10231
|
|
20241223,093900,40773598900,20200,20100,20250,20050,7347
|
|
20241223,093800,40625574350,20050,20100,20100,19980,14737
|
|
20241223,093700,40330689410,20100,20150,20250,20100,5514
|
|
20241223,093600,40219397410,20150,20250,20250,20050,7181
|
|
20241223,093500,40074910060,20250,20150,20250,20100,16317
|
|
20241223,093400,39745144060,20100,19990,20100,19970,11423
|
|
20241223,093300,39516626780,19990,20050,20100,19990,19630
|
|
20241223,093200,39123315050,20050,20050,20100,19980,21337
|
|
20241223,093100,38696224260,20050,20200,20250,19810,114412
|
|
20241223,093000,36409336150,20250,20450,20450,20100,41433
|
|
20241223,092900,35570457550,20450,20500,20550,20350,25388
|
|
20241223,092800,35051521850,20500,20450,20550,20400,17724
|
|
20241223,092700,34688994200,20450,20650,20750,20250,70755
|
|
20241223,092600,33239541450,20650,20900,20950,20650,28174
|
|
20241223,092500,32653244550,20850,20950,21000,20800,20950
|
|
20241223,092400,32216455900,20950,21000,21050,20800,35299
|
|
20241223,092300,31478481300,21000,21100,21250,21000,17658
|
|
20241223,092200,31105944900,21100,21050,21150,21000,10940
|
|
20241223,092100,30875437150,21050,21150,21300,21050,17364
|
|
20241223,092000,30507781550,21150,21400,21400,20950,43022
|
|
20241223,091900,29599070650,21400,21500,21550,21100,43087
|
|
20241223,091800,28682613050,21500,21500,21700,21400,31900
|
|
20241223,091700,27995354450,21500,21850,22100,21500,63478
|
|
20241223,091600,26612294150,21800,21600,22050,21550,51674
|
|
20241223,091500,25482778850,21650,21750,22100,21400,81185
|
|
20241223,091400,23720226250,21700,21650,22200,21550,265681
|
|
20241223,091300,17889779200,21650,21350,21850,21350,162851
|
|
20241223,091200,14364887350,21350,21150,21600,21100,35596
|
|
20241223,091100,13603779450,21200,21350,21350,21050,30670
|
|
20241223,091000,12952858450,21300,21200,21550,20950,59636
|
|
20241223,090900,11681614350,21250,20850,21350,20750,39973
|
|
20241223,090800,10836712450,20800,20850,21050,20800,9346
|
|
20241223,090700,10641043450,20850,21100,21100,20750,23330
|
|
20241223,090600,10153319900,21050,20850,21250,20850,14863
|
|
20241223,090500,9840643900,20900,20950,21350,20850,43941
|
|
20241223,090400,8911839900,20900,21000,21050,20650,41555
|
|
20241223,090300,8047563600,21000,21050,21350,21000,31203
|
|
20241223,090200,7388688750,21050,20850,21700,20650,87453
|
|
20241223,090100,5524370150,20750,20800,21600,20500,168275
|
|
20241223,090000,1974269050,20800,20850,21000,20750,93476
|