777 lines
40 KiB
CSV
777 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,215400,316261350,29900,29900,29900,29900,98
|
|
20241227,215300,316261350,29900,29900,29900,29900,0
|
|
20241227,215200,316261350,29900,29900,29900,29900,0
|
|
20241227,215100,316261350,29900,29900,29900,29900,0
|
|
20241227,215000,316261350,29900,29900,29900,29900,0
|
|
20241227,214900,316261350,29900,29900,29900,29900,0
|
|
20241227,214800,316261350,29900,29900,29900,29900,0
|
|
20241227,214700,316261350,29900,29900,29900,29900,0
|
|
20241227,214600,316261350,29900,29900,29900,29900,0
|
|
20241227,214500,316261350,29900,29900,29900,29900,0
|
|
20241227,214400,316261350,29900,29900,29900,29900,0
|
|
20241227,214300,316261350,29900,29900,29900,29900,0
|
|
20241227,214200,316261350,29900,29900,29900,29900,0
|
|
20241227,214100,316261350,29900,29900,29900,29900,0
|
|
20241227,214000,316261350,29900,29900,29900,29900,0
|
|
20241227,213900,316261350,29900,29900,29900,29900,0
|
|
20241227,213800,316261350,29900,29900,29900,29900,0
|
|
20241227,213700,316261350,29900,29900,29900,29900,0
|
|
20241227,213600,316261350,29900,29900,29900,29900,0
|
|
20241227,213500,316261350,29900,29900,29900,29900,0
|
|
20241227,213400,316261350,29900,29900,29900,29900,0
|
|
20241227,213300,316261350,29900,29900,29900,29900,0
|
|
20241227,213200,316261350,29900,29900,29900,29900,0
|
|
20241227,213100,316261350,29900,29900,29900,29900,0
|
|
20241227,213000,316261350,29900,29900,29900,29900,0
|
|
20241227,212900,316261350,29900,29900,29900,29900,0
|
|
20241227,212800,316261350,29900,29900,29900,29900,0
|
|
20241227,212700,316261350,29900,29900,29900,29900,0
|
|
20241227,212600,316261350,29900,29900,29900,29900,0
|
|
20241227,212500,316261350,29900,29900,29900,29900,0
|
|
20241227,212400,316261350,29900,29900,29900,29900,98
|
|
20241227,212300,316261350,29900,29900,29900,29900,0
|
|
20241227,212200,316261350,29900,29900,29900,29900,0
|
|
20241227,212100,316261350,29900,29900,29900,29900,0
|
|
20241227,212000,316261350,29900,29900,29900,29900,0
|
|
20241227,211900,316261350,29900,29900,29900,29900,0
|
|
20241227,211800,316261350,29900,29900,29900,29900,0
|
|
20241227,211700,316261350,29900,29900,29900,29900,0
|
|
20241227,211600,316261350,29900,29900,29900,29900,0
|
|
20241227,211500,316261350,29900,29900,29900,29900,0
|
|
20241227,211400,316261350,29900,29900,29900,29900,0
|
|
20241227,211300,316261350,29900,29900,29900,29900,0
|
|
20241227,211200,316261350,29900,29900,29900,29900,0
|
|
20241227,211100,316261350,29900,29900,29900,29900,0
|
|
20241227,211000,316261350,29900,29900,29900,29900,0
|
|
20241227,210900,316261350,29900,29900,29900,29900,0
|
|
20241227,210800,316261350,29900,29900,29900,29900,0
|
|
20241227,210700,316261350,29900,29900,29900,29900,0
|
|
20241227,210600,316261350,29900,29900,29900,29900,0
|
|
20241227,210500,316261350,29900,29900,29900,29900,0
|
|
20241227,210400,316261350,29900,29900,29900,29900,0
|
|
20241227,210300,316261350,29900,29900,29900,29900,0
|
|
20241227,210200,316261350,29900,29900,29900,29900,0
|
|
20241227,210100,316261350,29900,29900,29900,29900,0
|
|
20241227,210000,316261350,29900,29900,29900,29900,0
|
|
20241227,205900,316261350,29900,29900,29900,29900,0
|
|
20241227,205800,316261350,29900,29900,29900,29900,0
|
|
20241227,205700,316261350,29900,29900,29900,29900,0
|
|
20241227,205600,316261350,29900,29900,29900,29900,0
|
|
20241227,205500,316261350,29900,29900,29900,29900,0
|
|
20241227,205400,316261350,29900,29900,29900,29900,98
|
|
20241227,205300,316261350,29900,29900,29900,29900,0
|
|
20241227,205200,316261350,29900,29900,29900,29900,0
|
|
20241227,205100,316261350,29900,29900,29900,29900,0
|
|
20241227,205000,316261350,29900,29900,29900,29900,0
|
|
20241227,204900,316261350,29900,29900,29900,29900,0
|
|
20241227,204800,316261350,29900,29900,29900,29900,0
|
|
20241227,204700,316261350,29900,29900,29900,29900,0
|
|
20241227,204600,316261350,29900,29900,29900,29900,0
|
|
20241227,204500,316261350,29900,29900,29900,29900,0
|
|
20241227,204400,316261350,29900,29900,29900,29900,0
|
|
20241227,204300,316261350,29900,29900,29900,29900,0
|
|
20241227,204200,316261350,29900,29900,29900,29900,0
|
|
20241227,204100,316261350,29900,29900,29900,29900,0
|
|
20241227,204000,316261350,29900,29900,29900,29900,0
|
|
20241227,203900,316261350,29900,29900,29900,29900,0
|
|
20241227,203800,316261350,29900,29900,29900,29900,0
|
|
20241227,203700,316261350,29900,29900,29900,29900,0
|
|
20241227,203600,316261350,29900,29900,29900,29900,0
|
|
20241227,203500,316261350,29900,29900,29900,29900,0
|
|
20241227,203400,316261350,29900,29900,29900,29900,0
|
|
20241227,203300,316261350,29900,29900,29900,29900,0
|
|
20241227,203200,316261350,29900,29900,29900,29900,0
|
|
20241227,203100,316261350,29900,29900,29900,29900,0
|
|
20241227,203000,316261350,29900,29900,29900,29900,0
|
|
20241227,202900,316261350,29900,29900,29900,29900,0
|
|
20241227,202800,316261350,29900,29900,29900,29900,0
|
|
20241227,202700,316261350,29900,29900,29900,29900,0
|
|
20241227,202600,316261350,29900,29900,29900,29900,0
|
|
20241227,202500,316261350,29900,29900,29900,29900,0
|
|
20241227,202400,316261350,29900,29900,29900,29900,98
|
|
20241227,202300,316261350,29900,29900,29900,29900,0
|
|
20241227,202200,316261350,29900,29900,29900,29900,0
|
|
20241227,202100,316261350,29900,29900,29900,29900,0
|
|
20241227,202000,316261350,29900,29900,29900,29900,0
|
|
20241227,201900,316261350,29900,29900,29900,29900,0
|
|
20241227,201800,316261350,29900,29900,29900,29900,0
|
|
20241227,201700,316261350,29900,29900,29900,29900,0
|
|
20241227,201600,316261350,29900,29900,29900,29900,0
|
|
20241227,201500,316261350,29900,29900,29900,29900,0
|
|
20241227,201400,316261350,29900,29900,29900,29900,0
|
|
20241227,201300,316261350,29900,29900,29900,29900,0
|
|
20241227,201200,316261350,29900,29900,29900,29900,0
|
|
20241227,201100,316261350,29900,29900,29900,29900,0
|
|
20241227,201000,316261350,29900,29900,29900,29900,0
|
|
20241227,200900,316261350,29900,29900,29900,29900,0
|
|
20241227,200800,316261350,29900,29900,29900,29900,0
|
|
20241227,200700,316261350,29900,29900,29900,29900,0
|
|
20241227,200600,316261350,29900,29900,29900,29900,0
|
|
20241227,200500,316261350,29900,29900,29900,29900,0
|
|
20241227,200400,316261350,29900,29900,29900,29900,0
|
|
20241227,200300,316261350,29900,29900,29900,29900,0
|
|
20241227,200200,316261350,29900,29900,29900,29900,0
|
|
20241227,200100,316261350,29900,29900,29900,29900,0
|
|
20241227,200000,316261350,29900,29900,29900,29900,0
|
|
20241227,195900,316261350,29900,29900,29900,29900,0
|
|
20241227,195800,316261350,29900,29900,29900,29900,0
|
|
20241227,195700,316261350,29900,29900,29900,29900,0
|
|
20241227,195600,316261350,29900,29900,29900,29900,0
|
|
20241227,195500,316261350,29900,29900,29900,29900,0
|
|
20241227,195400,316261350,29900,29900,29900,29900,98
|
|
20241227,195300,316261350,29900,29900,29900,29900,0
|
|
20241227,195200,316261350,29900,29900,29900,29900,0
|
|
20241227,195100,316261350,29900,29900,29900,29900,0
|
|
20241227,195000,316261350,29900,29900,29900,29900,0
|
|
20241227,194900,316261350,29900,29900,29900,29900,0
|
|
20241227,194800,316261350,29900,29900,29900,29900,0
|
|
20241227,194700,316261350,29900,29900,29900,29900,0
|
|
20241227,194600,316261350,29900,29900,29900,29900,0
|
|
20241227,194500,316261350,29900,29900,29900,29900,0
|
|
20241227,194400,316261350,29900,29900,29900,29900,0
|
|
20241227,194300,316261350,29900,29900,29900,29900,0
|
|
20241227,194200,316261350,29900,29900,29900,29900,0
|
|
20241227,194100,316261350,29900,29900,29900,29900,0
|
|
20241227,194000,316261350,29900,29900,29900,29900,0
|
|
20241227,193900,316261350,29900,29900,29900,29900,0
|
|
20241227,193800,316261350,29900,29900,29900,29900,0
|
|
20241227,193700,316261350,29900,29900,29900,29900,0
|
|
20241227,193600,316261350,29900,29900,29900,29900,0
|
|
20241227,193500,316261350,29900,29900,29900,29900,0
|
|
20241227,193400,316261350,29900,29900,29900,29900,0
|
|
20241227,193300,316261350,29900,29900,29900,29900,0
|
|
20241227,193200,316261350,29900,29900,29900,29900,0
|
|
20241227,193100,316261350,29900,29900,29900,29900,0
|
|
20241227,193000,316261350,29900,29900,29900,29900,0
|
|
20241227,192900,316261350,29900,29900,29900,29900,0
|
|
20241227,192800,316261350,29900,29900,29900,29900,0
|
|
20241227,192700,316261350,29900,29900,29900,29900,0
|
|
20241227,192600,316261350,29900,29900,29900,29900,0
|
|
20241227,192500,316261350,29900,29900,29900,29900,0
|
|
20241227,192400,316261350,29900,29900,29900,29900,98
|
|
20241227,192300,316261350,29900,29900,29900,29900,0
|
|
20241227,192200,316261350,29900,29900,29900,29900,0
|
|
20241227,192100,316261350,29900,29900,29900,29900,0
|
|
20241227,192000,316261350,29900,29900,29900,29900,0
|
|
20241227,191900,316261350,29900,29900,29900,29900,0
|
|
20241227,191800,316261350,29900,29900,29900,29900,0
|
|
20241227,191700,316261350,29900,29900,29900,29900,0
|
|
20241227,191600,316261350,29900,29900,29900,29900,0
|
|
20241227,191500,316261350,29900,29900,29900,29900,0
|
|
20241227,191400,316261350,29900,29900,29900,29900,0
|
|
20241227,191300,316261350,29900,29900,29900,29900,0
|
|
20241227,191200,316261350,29900,29900,29900,29900,0
|
|
20241227,191100,316261350,29900,29900,29900,29900,0
|
|
20241227,191000,316261350,29900,29900,29900,29900,0
|
|
20241227,190900,316261350,29900,29900,29900,29900,0
|
|
20241227,190800,316261350,29900,29900,29900,29900,0
|
|
20241227,190700,316261350,29900,29900,29900,29900,0
|
|
20241227,190600,316261350,29900,29900,29900,29900,0
|
|
20241227,190500,316261350,29900,29900,29900,29900,0
|
|
20241227,190400,316261350,29900,29900,29900,29900,0
|
|
20241227,190300,316261350,29900,29900,29900,29900,0
|
|
20241227,190200,316261350,29900,29900,29900,29900,0
|
|
20241227,190100,316261350,29900,29900,29900,29900,0
|
|
20241227,190000,316261350,29900,29900,29900,29900,0
|
|
20241227,185900,316261350,29900,29900,29900,29900,0
|
|
20241227,185800,316261350,29900,29900,29900,29900,0
|
|
20241227,185700,316261350,29900,29900,29900,29900,0
|
|
20241227,185600,316261350,29900,29900,29900,29900,0
|
|
20241227,185500,316261350,29900,29900,29900,29900,0
|
|
20241227,185400,316261350,29900,29900,29900,29900,98
|
|
20241227,185300,316261350,29900,29900,29900,29900,0
|
|
20241227,185200,316261350,29900,29900,29900,29900,0
|
|
20241227,185100,316261350,29900,29900,29900,29900,0
|
|
20241227,185000,316261350,29900,29900,29900,29900,0
|
|
20241227,184900,316261350,29900,29900,29900,29900,0
|
|
20241227,184800,316261350,29900,29900,29900,29900,0
|
|
20241227,184700,316261350,29900,29900,29900,29900,0
|
|
20241227,184600,316261350,29900,29900,29900,29900,0
|
|
20241227,184500,316261350,29900,29900,29900,29900,0
|
|
20241227,184400,316261350,29900,29900,29900,29900,0
|
|
20241227,184300,316261350,29900,29900,29900,29900,0
|
|
20241227,184200,316261350,29900,29900,29900,29900,0
|
|
20241227,184100,316261350,29900,29900,29900,29900,0
|
|
20241227,184000,316261350,29900,29900,29900,29900,0
|
|
20241227,183900,316261350,29900,29900,29900,29900,0
|
|
20241227,183800,316261350,29900,29900,29900,29900,0
|
|
20241227,183700,316261350,29900,29900,29900,29900,0
|
|
20241227,183600,316261350,29900,29900,29900,29900,0
|
|
20241227,183500,316261350,29900,29900,29900,29900,0
|
|
20241227,183400,316261350,29900,29900,29900,29900,0
|
|
20241227,183300,316261350,29900,29900,29900,29900,0
|
|
20241227,183200,316261350,29900,29900,29900,29900,0
|
|
20241227,183100,316261350,29900,29900,29900,29900,0
|
|
20241227,183000,316261350,29900,29900,29900,29900,0
|
|
20241227,182900,316261350,29900,29900,29900,29900,0
|
|
20241227,182800,316261350,29900,29900,29900,29900,0
|
|
20241227,182700,316261350,29900,29900,29900,29900,0
|
|
20241227,182600,316261350,29900,29900,29900,29900,0
|
|
20241227,182500,316261350,29900,29900,29900,29900,0
|
|
20241227,182400,316261350,29900,29900,29900,29900,98
|
|
20241227,182300,316261350,29900,29900,29900,29900,0
|
|
20241227,182200,316261350,29900,29900,29900,29900,0
|
|
20241227,182100,316261350,29900,29900,29900,29900,0
|
|
20241227,182000,316261350,29900,29900,29900,29900,0
|
|
20241227,181900,316261350,29900,29900,29900,29900,0
|
|
20241227,181800,316261350,29900,29900,29900,29900,0
|
|
20241227,181700,316261350,29900,29900,29900,29900,0
|
|
20241227,181600,316261350,29900,29900,29900,29900,0
|
|
20241227,181500,316261350,29900,29900,29900,29900,0
|
|
20241227,181400,316261350,29900,29900,29900,29900,0
|
|
20241227,181300,316261350,29900,29900,29900,29900,0
|
|
20241227,181200,316261350,29900,29900,29900,29900,0
|
|
20241227,181100,316261350,29900,29900,29900,29900,0
|
|
20241227,181000,316261350,29900,29900,29900,29900,0
|
|
20241227,180900,316261350,29900,29900,29900,29900,0
|
|
20241227,180800,316261350,29900,29900,29900,29900,0
|
|
20241227,180700,316261350,29900,29900,29900,29900,0
|
|
20241227,180600,316261350,29900,29900,29900,29900,0
|
|
20241227,180500,316261350,29900,29900,29900,29900,0
|
|
20241227,180400,316261350,29900,29900,29900,29900,0
|
|
20241227,180300,316261350,29900,29900,29900,29900,0
|
|
20241227,180200,316261350,29900,29900,29900,29900,0
|
|
20241227,180100,316261350,29900,29900,29900,29900,0
|
|
20241227,180000,316261350,29900,29900,29900,29900,0
|
|
20241227,175900,316261350,29900,29900,29900,29900,0
|
|
20241227,175800,316261350,29900,29900,29900,29900,0
|
|
20241227,175700,316261350,29900,29900,29900,29900,0
|
|
20241227,175600,316261350,29900,29900,29900,29900,0
|
|
20241227,175500,316261350,29900,29900,29900,29900,0
|
|
20241227,175400,316261350,29900,29900,29900,29900,98
|
|
20241227,175300,316261350,29900,29900,29900,29900,0
|
|
20241227,175200,316261350,29900,29900,29900,29900,0
|
|
20241227,175100,316261350,29900,29900,29900,29900,0
|
|
20241227,175000,316261350,29900,29900,29900,29900,0
|
|
20241227,174900,316261350,29900,29900,29900,29900,0
|
|
20241227,174800,316261350,29900,29900,29900,29900,0
|
|
20241227,174700,316261350,29900,29900,29900,29900,0
|
|
20241227,174600,316261350,29900,29900,29900,29900,0
|
|
20241227,174500,316261350,29900,29900,29900,29900,0
|
|
20241227,174400,316261350,29900,29900,29900,29900,0
|
|
20241227,174300,316261350,29900,29900,29900,29900,0
|
|
20241227,174200,316261350,29900,29900,29900,29900,0
|
|
20241227,174100,316261350,29900,29900,29900,29900,0
|
|
20241227,174000,316261350,29900,29900,29900,29900,0
|
|
20241227,173900,316261350,29900,29900,29900,29900,0
|
|
20241227,173800,316261350,29900,29900,29900,29900,0
|
|
20241227,173700,316261350,29900,29900,29900,29900,0
|
|
20241227,173600,316261350,29900,29900,29900,29900,0
|
|
20241227,173500,316261350,29900,29900,29900,29900,0
|
|
20241227,173400,316261350,29900,29900,29900,29900,0
|
|
20241227,173300,316261350,29900,29900,29900,29900,0
|
|
20241227,173200,316261350,29900,29900,29900,29900,0
|
|
20241227,173100,316261350,29900,29900,29900,29900,0
|
|
20241227,173000,316261350,29900,29900,29900,29900,0
|
|
20241227,172900,316261350,29900,29900,29900,29900,0
|
|
20241227,172800,316261350,29900,29900,29900,29900,0
|
|
20241227,172700,316261350,29900,29900,29900,29900,0
|
|
20241227,172600,316261350,29900,29900,29900,29900,0
|
|
20241227,172500,316261350,29900,29900,29900,29900,0
|
|
20241227,172400,316261350,29900,29900,29900,29900,98
|
|
20241227,172300,316261350,29900,29900,29900,29900,0
|
|
20241227,172200,316261350,29900,29900,29900,29900,0
|
|
20241227,172100,316261350,29900,29900,29900,29900,0
|
|
20241227,172000,316261350,29900,29900,29900,29900,0
|
|
20241227,171900,316261350,29900,29900,29900,29900,0
|
|
20241227,171800,316261350,29900,29900,29900,29900,0
|
|
20241227,171700,316261350,29900,29900,29900,29900,0
|
|
20241227,171600,316261350,29900,29900,29900,29900,0
|
|
20241227,171500,316261350,29900,29900,29900,29900,0
|
|
20241227,171400,316261350,29900,29900,29900,29900,0
|
|
20241227,171300,316261350,29900,29900,29900,29900,0
|
|
20241227,171200,316261350,29900,29900,29900,29900,0
|
|
20241227,171100,316261350,29900,29900,29900,29900,0
|
|
20241227,171000,316261350,29900,29900,29900,29900,0
|
|
20241227,170900,316261350,29900,29900,29900,29900,0
|
|
20241227,170800,316261350,29900,29900,29900,29900,0
|
|
20241227,170700,316261350,29900,29900,29900,29900,0
|
|
20241227,170600,316261350,29900,29900,29900,29900,0
|
|
20241227,170500,316261350,29900,29900,29900,29900,0
|
|
20241227,170400,316261350,29900,29900,29900,29900,0
|
|
20241227,170300,316261350,29900,29900,29900,29900,0
|
|
20241227,170200,316261350,29900,29900,29900,29900,0
|
|
20241227,170100,316261350,29900,29900,29900,29900,0
|
|
20241227,170000,316261350,29900,29900,29900,29900,0
|
|
20241227,165900,316261350,29900,29900,29900,29900,0
|
|
20241227,165800,316261350,29900,29900,29900,29900,0
|
|
20241227,165700,316261350,29900,29900,29900,29900,0
|
|
20241227,165600,316261350,29900,29900,29900,29900,0
|
|
20241227,165500,316261350,29900,29900,29900,29900,0
|
|
20241227,165400,316261350,29900,29900,29900,29900,98
|
|
20241227,165300,316261350,29900,29900,29900,29900,0
|
|
20241227,165200,316261350,29900,29900,29900,29900,0
|
|
20241227,165100,316261350,29900,29900,29900,29900,0
|
|
20241227,165000,316261350,29900,29900,29900,29900,0
|
|
20241227,164900,316261350,29900,29900,29900,29900,0
|
|
20241227,164800,316261350,29900,29900,29900,29900,0
|
|
20241227,164700,316261350,29900,29900,29900,29900,0
|
|
20241227,164600,316261350,29900,29900,29900,29900,0
|
|
20241227,164500,316261350,29900,29900,29900,29900,0
|
|
20241227,164400,316261350,29900,29900,29900,29900,0
|
|
20241227,164300,316261350,29900,29900,29900,29900,0
|
|
20241227,164200,316261350,29900,29900,29900,29900,0
|
|
20241227,164100,316261350,29900,29900,29900,29900,0
|
|
20241227,164000,316261350,29900,29900,29900,29900,0
|
|
20241227,163900,316261350,29900,29900,29900,29900,0
|
|
20241227,163800,316261350,29900,29900,29900,29900,0
|
|
20241227,163700,316261350,29900,29900,29900,29900,0
|
|
20241227,163600,316261350,29900,29900,29900,29900,0
|
|
20241227,163500,316261350,29900,29900,29900,29900,0
|
|
20241227,163400,316261350,29900,29900,29900,29900,0
|
|
20241227,163300,316261350,29900,29900,29900,29900,0
|
|
20241227,163200,316261350,29900,29900,29900,29900,0
|
|
20241227,163100,316261350,29900,29900,29900,29900,0
|
|
20241227,163000,316261350,29900,29900,29900,29900,0
|
|
20241227,162900,316261350,29900,29900,29900,29900,0
|
|
20241227,162800,316261350,29900,29900,29900,29900,0
|
|
20241227,162700,316261350,29900,29900,29900,29900,0
|
|
20241227,162600,316261350,29900,29900,29900,29900,0
|
|
20241227,162500,316261350,29900,29900,29900,29900,0
|
|
20241227,162400,316261350,29900,29900,29900,29900,98
|
|
20241227,162300,316261350,29900,29900,29900,29900,0
|
|
20241227,162200,316261350,29900,29900,29900,29900,0
|
|
20241227,162100,316261350,29900,29900,29900,29900,0
|
|
20241227,162000,316261350,29900,29900,29900,29900,0
|
|
20241227,161900,316261350,29900,29900,29900,29900,0
|
|
20241227,161800,316261350,29900,29900,29900,29900,0
|
|
20241227,161700,316261350,29900,29900,29900,29900,0
|
|
20241227,161600,316261350,29900,29900,29900,29900,0
|
|
20241227,161500,316261350,29900,29900,29900,29900,0
|
|
20241227,161400,316261350,29900,29900,29900,29900,0
|
|
20241227,161300,316261350,29900,29900,29900,29900,0
|
|
20241227,161200,316261350,29900,29900,29900,29900,0
|
|
20241227,161100,316261350,29900,29900,29900,29900,0
|
|
20241227,161000,316261350,29900,29900,29900,29900,0
|
|
20241227,160900,316261350,29900,29900,29900,29900,0
|
|
20241227,160800,316261350,29900,29900,29900,29900,0
|
|
20241227,160700,316261350,29900,29900,29900,29900,0
|
|
20241227,160600,316261350,29900,29900,29900,29900,0
|
|
20241227,160500,316261350,29900,29900,29900,29900,0
|
|
20241227,160400,316261350,29900,29900,29900,29900,0
|
|
20241227,160300,316261350,29900,29900,29900,29900,0
|
|
20241227,160200,316261350,29900,29900,29900,29900,0
|
|
20241227,160100,316261350,29900,29900,29900,29900,0
|
|
20241227,160000,316261350,29900,29900,29900,29900,0
|
|
20241227,155900,316261350,29900,29900,29900,29900,0
|
|
20241227,155800,316261350,29900,29900,29900,29900,0
|
|
20241227,155700,316261350,29900,29900,29900,29900,0
|
|
20241227,155600,316261350,29900,29900,29900,29900,0
|
|
20241227,155500,316261350,29900,29900,29900,29900,0
|
|
20241227,155400,316261350,29900,29900,29900,29900,98
|
|
20241227,155300,316261350,29900,29900,29900,29900,0
|
|
20241227,155200,316261350,29900,29900,29900,29900,0
|
|
20241227,155100,316261350,29900,29900,29900,29900,0
|
|
20241227,155000,316261350,29900,29900,29900,29900,0
|
|
20241227,154900,316261350,29900,29900,29900,29900,0
|
|
20241227,154800,316261350,29900,29900,29900,29900,0
|
|
20241227,154700,316261350,29900,29900,29900,29900,0
|
|
20241227,154600,316261350,29900,29900,29900,29900,0
|
|
20241227,154500,316261350,29900,29900,29900,29900,0
|
|
20241227,154400,316261350,29900,29900,29900,29900,0
|
|
20241227,154300,316261350,29900,29900,29900,29900,0
|
|
20241227,154200,316261350,29900,29900,29900,29900,0
|
|
20241227,154100,316261350,29900,29900,29900,29900,0
|
|
20241227,154000,316261350,29900,29900,29900,29900,0
|
|
20241227,153900,316261350,29900,29900,29900,29900,0
|
|
20241227,153800,316261350,29900,29900,29900,29900,0
|
|
20241227,153700,316261350,29900,29900,29900,29900,0
|
|
20241227,153600,316261350,29900,29900,29900,29900,0
|
|
20241227,153500,316261350,29900,29900,29900,29900,0
|
|
20241227,153400,316261350,29900,29900,29900,29900,0
|
|
20241227,153300,316261350,29900,29900,29900,29900,0
|
|
20241227,153200,316261350,29900,29900,29900,29900,0
|
|
20241227,153100,316261350,29900,29900,29900,29900,0
|
|
20241227,153000,316261350,29900,29900,29900,29900,98
|
|
20241227,152900,313331150,29850,29850,29850,29850,0
|
|
20241227,152800,313331150,29850,29850,29850,29850,0
|
|
20241227,152700,313331150,29850,29850,29850,29850,0
|
|
20241227,152600,313331150,29850,29850,29850,29850,0
|
|
20241227,152500,313331150,29850,29850,29850,29850,0
|
|
20241227,152400,313331150,29850,29850,29850,29850,0
|
|
20241227,152300,313331150,29850,29850,29850,29850,0
|
|
20241227,152200,313331150,29850,29850,29850,29850,0
|
|
20241227,152100,313331150,29850,29850,29850,29850,0
|
|
20241227,152000,313331150,29850,29850,29850,29850,0
|
|
20241227,151900,313331150,29850,29850,29850,29850,10
|
|
20241227,151800,313032650,29850,29850,29850,29850,2
|
|
20241227,151700,312972950,29850,29850,29850,29850,9
|
|
20241227,151600,312704300,29850,29850,29850,29850,8
|
|
20241227,151500,312465500,29850,29850,29850,29850,21
|
|
20241227,151400,311838650,29850,29850,29850,29850,4
|
|
20241227,151300,311719250,29850,29850,29850,29850,1
|
|
20241227,151200,311689400,29850,29850,29850,29850,4
|
|
20241227,151100,311570000,29850,29850,29850,29850,9
|
|
20241227,151000,311301350,29850,29850,29850,29850,5
|
|
20241227,150900,311152100,29850,29800,29850,29800,18
|
|
20241227,150800,310614850,29800,29850,29850,29800,7
|
|
20241227,150700,310406050,29800,29850,29850,29800,2
|
|
20241227,150600,310346400,29850,29850,29850,29850,50
|
|
20241227,150500,308853900,29850,29850,29850,29850,5
|
|
20241227,150400,308704650,29850,29850,29850,29850,0
|
|
20241227,150300,308704650,29850,29850,29850,29850,0
|
|
20241227,150200,308704650,29850,29900,29900,29850,5
|
|
20241227,150100,308555200,29900,29900,29900,29900,0
|
|
20241227,150000,308555200,29900,29900,29900,29900,53
|
|
20241227,145900,306970500,29950,29950,29950,29950,0
|
|
20241227,145800,306970500,29950,29900,29950,29900,7
|
|
20241227,145700,306760950,29900,29900,29900,29900,10
|
|
20241227,145600,306461950,29900,29850,29900,29850,16
|
|
20241227,145500,305983650,29850,29850,29850,29850,23
|
|
20241227,145400,305297100,29850,29850,29850,29850,50
|
|
20241227,145300,303804600,29800,29800,29800,29800,23
|
|
20241227,145200,303119200,29800,29800,29800,29800,0
|
|
20241227,145100,303119200,29800,29800,29800,29800,0
|
|
20241227,145000,303119200,29800,29800,29800,29800,0
|
|
20241227,144900,303119200,29800,29800,29800,29800,0
|
|
20241227,144800,303119200,29800,29800,29800,29800,2
|
|
20241227,144700,303059600,29800,29800,29800,29800,0
|
|
20241227,144600,303059600,29800,29800,29800,29800,0
|
|
20241227,144500,303059600,29800,29850,29850,29800,2
|
|
20241227,144400,302999950,29900,29900,29900,29900,0
|
|
20241227,144300,302999950,29900,29900,29900,29900,1
|
|
20241227,144200,302970050,29800,29800,29800,29800,1
|
|
20241227,144100,302940250,29800,29800,29800,29800,0
|
|
20241227,144000,302940250,29800,29800,29800,29800,0
|
|
20241227,143900,302940250,29800,29800,29800,29800,0
|
|
20241227,143800,302940250,29800,29900,29900,29800,51
|
|
20241227,143700,301415450,29800,29850,29850,29800,3
|
|
20241227,143600,301325950,29850,29850,29850,29850,12
|
|
20241227,143500,300967750,29850,29850,29850,29850,6
|
|
20241227,143400,300788650,29850,29850,29850,29850,10
|
|
20241227,143300,300490150,29800,29800,29800,29800,1
|
|
20241227,143200,300460350,29850,29850,29850,29850,11
|
|
20241227,143100,300132000,29800,29800,29800,29800,0
|
|
20241227,143000,300132000,29800,29850,29850,29800,5
|
|
20241227,142900,299982800,29900,29900,29900,29900,0
|
|
20241227,142800,299982800,29900,29900,29900,29900,0
|
|
20241227,142700,299982800,29900,29900,29900,29900,1
|
|
20241227,142600,299952900,29850,29850,29850,29850,8
|
|
20241227,142500,299714100,29800,29800,29800,29800,0
|
|
20241227,142400,299714100,29800,29800,29800,29800,0
|
|
20241227,142300,299714100,29800,29800,29800,29800,0
|
|
20241227,142200,299714100,29800,29850,29850,29800,13
|
|
20241227,142100,299326200,29900,29900,29900,29900,7
|
|
20241227,142000,299116900,29900,29900,29900,29900,0
|
|
20241227,141900,299116900,29900,29900,29900,29900,1
|
|
20241227,141800,299087000,29900,29900,29900,29900,0
|
|
20241227,141700,299087000,29900,29900,29900,29900,0
|
|
20241227,141600,299087000,29900,29900,29900,29900,20
|
|
20241227,141500,298489000,29850,29850,29850,29850,0
|
|
20241227,141400,298489000,29850,29850,29850,29850,1
|
|
20241227,141300,298459150,29850,29850,29850,29850,36
|
|
20241227,141200,297384550,29800,29800,29800,29800,4
|
|
20241227,141100,297265350,29800,29800,29800,29800,1
|
|
20241227,141000,297235550,29800,29800,29800,29800,24
|
|
20241227,140900,296520350,29800,29800,29800,29800,0
|
|
20241227,140800,296520350,29800,29800,29800,29800,0
|
|
20241227,140700,296520350,29800,29800,29800,29750,5
|
|
20241227,140600,296371400,29800,29750,29800,29750,43
|
|
20241227,140500,295090100,29750,29750,29750,29750,0
|
|
20241227,140400,295090100,29750,29750,29750,29750,33
|
|
20241227,140300,294108350,29750,29750,29750,29750,1
|
|
20241227,140200,294078600,29750,29750,29750,29750,0
|
|
20241227,140100,294078600,29750,29750,29750,29750,2
|
|
20241227,140000,294019100,29750,29750,29750,29750,13
|
|
20241227,135900,293632350,29750,29750,29750,29750,4
|
|
20241227,135800,293513350,29750,29750,29750,29750,2
|
|
20241227,135700,293453850,29800,29800,29800,29800,3
|
|
20241227,135600,293364450,29800,29800,29800,29800,54
|
|
20241227,135500,291755250,29800,29750,29800,29750,2
|
|
20241227,135400,291695700,29800,29750,29800,29750,51
|
|
20241227,135300,290175950,29750,29750,29750,29750,3
|
|
20241227,135200,290086700,29750,29750,29750,29750,5
|
|
20241227,135100,289937950,29750,29750,29750,29750,3
|
|
20241227,135000,289848700,29750,29750,29750,29750,2
|
|
20241227,134900,289789200,29750,29800,29800,29750,11
|
|
20241227,134800,289461900,29800,29800,29800,29800,1
|
|
20241227,134700,289432100,29800,29800,29800,29800,2
|
|
20241227,134600,289372500,29800,29800,29800,29800,2
|
|
20241227,134500,289312900,29800,29800,29800,29800,12
|
|
20241227,134400,288955300,29800,29800,29800,29800,2
|
|
20241227,134300,288895700,29800,29800,29800,29800,1
|
|
20241227,134200,288865900,29800,29850,29850,29800,37
|
|
20241227,134100,287763250,29800,29800,29800,29800,2
|
|
20241227,134000,287703650,29800,29800,29800,29800,3
|
|
20241227,133900,287614250,29800,29800,29800,29800,0
|
|
20241227,133800,287614250,29800,29800,29800,29800,13
|
|
20241227,133700,287226850,29800,29800,29800,29800,109
|
|
20241227,133600,283978650,29800,29800,29800,29800,1
|
|
20241227,133500,283948850,29800,29800,29800,29800,3
|
|
20241227,133400,283859450,29800,29800,29800,29800,0
|
|
20241227,133300,283859450,29800,29800,29800,29800,4
|
|
20241227,133200,283740250,29850,29850,29850,29850,26
|
|
20241227,133100,282964150,29800,29800,29800,29800,3
|
|
20241227,133000,282874750,29800,29800,29800,29800,2
|
|
20241227,132900,282815150,29800,29800,29800,29800,1
|
|
20241227,132800,282785350,29850,29850,29850,29800,3
|
|
20241227,132700,282695850,29850,29850,29850,29800,3
|
|
20241227,132600,282606350,29850,29800,29850,29800,11
|
|
20241227,132500,282278500,29800,29800,29800,29800,2
|
|
20241227,132400,282218900,29800,29800,29800,29800,6
|
|
20241227,132300,282040100,29800,29800,29800,29800,2
|
|
20241227,132200,281980500,29850,29800,29850,29800,16
|
|
20241227,132100,281502950,29800,29850,29850,29800,390
|
|
20241227,132000,269880900,29850,29800,29850,29800,11
|
|
20241227,131900,269552600,29800,29800,29800,29800,3
|
|
20241227,131800,269463200,29800,29800,29800,29800,1
|
|
20241227,131700,269433400,29850,29850,29850,29850,30
|
|
20241227,131600,268537900,29800,29800,29800,29800,1
|
|
20241227,131500,268508100,29800,29850,29850,29800,3
|
|
20241227,131400,268418650,29800,29800,29800,29800,13
|
|
20241227,131300,268031250,29850,29850,29850,29850,41
|
|
20241227,131200,266807400,29800,29800,29800,29800,0
|
|
20241227,131100,266807400,29800,29800,29800,29800,0
|
|
20241227,131000,266807400,29800,29800,29800,29800,2
|
|
20241227,130900,266747800,29850,29850,29850,29850,0
|
|
20241227,130800,266747800,29850,29850,29850,29850,0
|
|
20241227,130700,266747800,29850,29850,29850,29850,6
|
|
20241227,130600,266568700,29800,29850,29850,29800,18
|
|
20241227,130500,266031450,29800,29800,29800,29800,0
|
|
20241227,130400,266031450,29800,29800,29800,29800,0
|
|
20241227,130300,266031450,29800,29800,29800,29800,2
|
|
20241227,130200,265971850,29850,29850,29850,29850,0
|
|
20241227,130100,265971850,29850,29850,29850,29850,0
|
|
20241227,130000,265971850,29850,29850,29850,29850,1
|
|
20241227,125900,265942000,29800,29800,29800,29800,3
|
|
20241227,125800,265852600,29800,29800,29800,29800,1
|
|
20241227,125700,265822800,29800,29800,29800,29800,0
|
|
20241227,125600,265822800,29800,29800,29800,29800,2
|
|
20241227,125500,265763200,29800,29800,29800,29800,1
|
|
20241227,125400,265733400,29800,29800,29800,29800,0
|
|
20241227,125300,265733400,29800,29800,29800,29800,3
|
|
20241227,125200,265644000,29800,29800,29800,29800,0
|
|
20241227,125100,265644000,29800,29800,29800,29800,1
|
|
20241227,125000,265614200,29850,29850,29850,29850,30
|
|
20241227,124900,264718700,29800,29800,29800,29800,0
|
|
20241227,124800,264718700,29800,29800,29800,29800,2
|
|
20241227,124700,264659100,29800,29800,29800,29800,2
|
|
20241227,124600,264599500,29800,29800,29800,29800,0
|
|
20241227,124500,264599500,29800,29800,29800,29800,9
|
|
20241227,124400,264331300,29800,29800,29800,29800,1
|
|
20241227,124300,264301500,29800,29800,29800,29800,0
|
|
20241227,124200,264301500,29800,29800,29800,29800,1
|
|
20241227,124100,264271700,29800,29800,29800,29800,0
|
|
20241227,124000,264271700,29800,29800,29800,29800,1
|
|
20241227,123900,264241900,29800,29800,29800,29800,0
|
|
20241227,123800,264241900,29800,29800,29800,29800,0
|
|
20241227,123700,264241900,29800,29800,29800,29800,1
|
|
20241227,123600,264212100,29800,29800,29800,29800,1
|
|
20241227,123500,264182300,29800,29800,29800,29800,0
|
|
20241227,123400,264182300,29800,29800,29800,29800,0
|
|
20241227,123300,264182300,29800,29800,29800,29800,9
|
|
20241227,123200,263914100,29800,29800,29800,29800,1
|
|
20241227,123100,263884300,29850,29850,29850,29850,0
|
|
20241227,123000,263884300,29850,29850,29850,29850,0
|
|
20241227,122900,263884300,29850,29850,29850,29850,11
|
|
20241227,122800,263555950,29850,29850,29850,29850,0
|
|
20241227,122700,263555950,29850,29800,29850,29800,287
|
|
20241227,122600,255000450,29800,29800,29800,29800,2
|
|
20241227,122500,254940850,29800,29800,29800,29800,3
|
|
20241227,122400,254851450,29800,29800,29800,29800,2
|
|
20241227,122300,254791850,29800,29800,29800,29800,1
|
|
20241227,122200,254762050,29800,29800,29800,29800,2
|
|
20241227,122100,254702450,29800,29800,29800,29800,1
|
|
20241227,122000,254672650,29800,29800,29800,29800,1
|
|
20241227,121900,254642850,29800,29750,29800,29750,61
|
|
20241227,121800,252826700,29750,29750,29750,29750,0
|
|
20241227,121700,252826700,29750,29750,29750,29750,21
|
|
20241227,121600,252201950,29700,29700,29700,29700,0
|
|
20241227,121500,252201950,29700,29700,29700,29700,3
|
|
20241227,121400,252112850,29700,29700,29700,29700,0
|
|
20241227,121300,252112850,29700,29700,29700,29700,1
|
|
20241227,121200,252083150,29700,29700,29700,29700,1
|
|
20241227,121100,252053450,29700,29700,29700,29700,0
|
|
20241227,121000,252053450,29700,29700,29700,29700,66
|
|
20241227,120900,250093250,29700,29700,29700,29650,5
|
|
20241227,120800,249944850,29750,29750,29750,29750,0
|
|
20241227,120700,249944850,29750,29750,29750,29750,20
|
|
20241227,120600,249349850,29750,29750,29750,29650,625
|
|
20241227,120500,230774750,29750,29750,29750,29750,12
|
|
20241227,120400,230417750,29750,29800,29800,29750,2
|
|
20241227,120300,230358200,29800,29750,29800,29750,7
|
|
20241227,120200,230149900,29800,29800,29800,29800,1
|
|
20241227,120100,230120100,29750,29750,29750,29750,1
|
|
20241227,120000,230090350,29750,29800,29800,29750,3
|
|
20241227,115900,230001000,29800,29800,29800,29800,1
|
|
20241227,115800,229971200,29750,29750,29750,29750,8
|
|
20241227,115700,229733200,29800,29800,29800,29800,37
|
|
20241227,115600,228630600,29800,29800,29800,29800,1
|
|
20241227,115500,228600800,29800,29800,29800,29800,8
|
|
20241227,115400,228362400,29800,29800,29800,29800,25
|
|
20241227,115300,227617400,29800,29800,29800,29800,1
|
|
20241227,115200,227587600,29800,29800,29800,29800,0
|
|
20241227,115100,227587600,29800,29800,29800,29800,0
|
|
20241227,115000,227587600,29800,29850,29850,29800,18
|
|
20241227,114900,227050800,29800,29800,29800,29800,2
|
|
20241227,114800,226991200,29800,29800,29800,29800,1
|
|
20241227,114700,226961400,29800,29800,29800,29800,0
|
|
20241227,114600,226961400,29800,29800,29800,29800,1
|
|
20241227,114500,226931600,29800,29800,29800,29800,1
|
|
20241227,114400,226901800,29800,29800,29800,29800,11
|
|
20241227,114300,226574000,29800,29800,29800,29800,0
|
|
20241227,114200,226574000,29800,29800,29800,29800,1
|
|
20241227,114100,226544200,29800,29800,29800,29800,1
|
|
20241227,114000,226514400,29800,29800,29800,29800,2
|
|
20241227,113900,226454800,29800,29800,29800,29800,0
|
|
20241227,113800,226454800,29800,29800,29850,29800,8
|
|
20241227,113700,226216150,29800,29800,29800,29800,0
|
|
20241227,113600,226216150,29800,29800,29800,29800,1
|
|
20241227,113500,226186350,29800,29800,29800,29800,4
|
|
20241227,113400,226067150,29800,29800,29800,29800,1
|
|
20241227,113300,226037350,29800,29800,29800,29800,1
|
|
20241227,113200,226007550,29800,29800,29800,29800,0
|
|
20241227,113100,226007550,29800,29800,29800,29800,10
|
|
20241227,113000,225709550,29900,29900,29900,29900,0
|
|
20241227,112900,225709550,29900,29900,29900,29900,0
|
|
20241227,112800,225709550,29900,29900,29900,29900,42
|
|
20241227,112700,224453750,29900,29800,29900,29800,68
|
|
20241227,112600,222421550,29850,29850,29850,29850,1
|
|
20241227,112500,222391700,29850,29850,29850,29850,9
|
|
20241227,112400,222123050,29850,29850,29850,29850,0
|
|
20241227,112300,222123050,29850,29850,29850,29850,5
|
|
20241227,112200,221973800,29850,29850,29850,29850,12
|
|
20241227,112100,221615600,29850,29850,29850,29850,1
|
|
20241227,112000,221585750,29850,29850,29850,29850,17
|
|
20241227,111900,221078300,29800,29800,29800,29800,0
|
|
20241227,111800,221078300,29800,29800,29800,29800,0
|
|
20241227,111700,221078300,29800,29800,29800,29800,7
|
|
20241227,111600,220869700,29800,29800,29800,29800,1
|
|
20241227,111500,220839900,29800,29800,29800,29800,0
|
|
20241227,111400,220839900,29800,29800,29800,29800,5
|
|
20241227,111300,220690900,29750,29800,29800,29750,39
|
|
20241227,111200,219530150,29750,29750,29750,29750,10
|
|
20241227,111100,219232650,29800,29800,29800,29800,10
|
|
20241227,111000,218934650,29750,29800,29800,29750,3
|
|
20241227,110900,218845350,29750,29800,29800,29750,17
|
|
20241227,110800,218338800,29750,29800,29800,29750,77
|
|
20241227,110700,216044700,29800,29900,29900,29800,1014
|
|
20241227,110600,185780300,29900,29950,29950,29900,2
|
|
20241227,110500,185720450,29950,29950,29950,29950,0
|
|
20241227,110400,185720450,29950,29950,29950,29950,6
|
|
20241227,110300,185540750,29950,29900,29950,29900,35
|
|
20241227,110200,184492550,29900,29900,29900,29900,1
|
|
20241227,110100,184462650,29950,30000,30000,29950,675
|
|
20241227,110000,164225450,30000,30050,30050,30000,90
|
|
20241227,105900,161524950,30000,30000,30000,30000,107
|
|
20241227,105800,158314950,30000,30000,30000,30000,110
|
|
20241227,105700,155014950,30000,30000,30000,30000,0
|
|
20241227,105600,155014950,30000,30000,30000,30000,3
|
|
20241227,105500,154924950,30000,30000,30000,30000,2
|
|
20241227,105400,154864950,30050,30050,30050,30050,0
|
|
20241227,105300,154864950,30050,30000,30050,30000,45
|
|
20241227,105200,153512800,30000,30000,30000,30000,0
|
|
20241227,105100,153512800,30000,30000,30000,30000,1
|
|
20241227,105000,153482800,30050,30000,30050,30000,2
|
|
20241227,104900,153422750,30000,30000,30000,30000,1
|
|
20241227,104800,153392750,30050,30050,30050,30050,5
|
|
20241227,104700,153242500,30000,30000,30000,30000,1
|
|
20241227,104600,153212500,30000,30000,30000,30000,10
|
|
20241227,104500,152912500,30000,30000,30000,30000,1
|
|
20241227,104400,152882500,30050,30050,30050,30050,1
|
|
20241227,104300,152852450,30050,30050,30050,30050,0
|
|
20241227,104200,152852450,30050,30050,30050,30050,0
|
|
20241227,104100,152852450,30050,30000,30050,30000,33
|
|
20241227,104000,151860850,30000,30000,30000,30000,3
|
|
20241227,103900,151770850,30000,30000,30000,30000,0
|
|
20241227,103800,151770850,30000,30000,30000,30000,31
|
|
20241227,103700,150840850,30000,30000,30000,30000,2
|
|
20241227,103600,150780850,30050,30050,30050,30050,0
|
|
20241227,103500,150780850,30050,30050,30050,30050,0
|
|
20241227,103400,150780850,30050,30050,30050,30050,3
|
|
20241227,103300,150690700,30100,30100,30100,30100,0
|
|
20241227,103200,150690700,30100,30100,30100,30100,0
|
|
20241227,103100,150690700,30100,30100,30100,30100,0
|
|
20241227,103000,150690700,30100,30000,30100,30000,87
|
|
20241227,102900,148079400,30050,30050,30050,30050,0
|
|
20241227,102800,148079400,30050,30050,30050,30050,0
|
|
20241227,102700,148079400,30050,30050,30050,30050,3
|
|
20241227,102600,147989250,30050,30050,30050,30050,3
|
|
20241227,102500,147899100,30000,30000,30000,30000,9
|
|
20241227,102400,147629100,30000,30000,30000,30000,1
|
|
20241227,102300,147599100,30000,30050,30050,30000,17
|
|
20241227,102200,147088700,30050,30050,30050,30050,11
|
|
20241227,102100,146758150,30000,30000,30000,30000,0
|
|
20241227,102000,146758150,30000,30150,30200,30000,35
|
|
20241227,101900,145706750,30000,30000,30000,30000,0
|
|
20241227,101800,145706750,30000,30300,30300,30000,3287
|
|
20241227,101700,46997300,30350,30350,30350,30350,1
|
|
20241227,101600,46966950,30350,30350,30350,30350,1
|
|
20241227,101500,46936600,30300,30350,30350,30300,4
|
|
20241227,101400,46815250,30350,30350,30350,30350,1
|
|
20241227,101300,46784900,30400,30350,30400,30350,7
|
|
20241227,101200,46572350,30400,30400,30400,30400,2
|
|
20241227,101100,46511550,30350,30350,30350,30350,2
|
|
20241227,101000,46450850,30400,30350,30400,30350,12
|
|
20241227,100900,46086600,30250,30250,30250,30250,4
|
|
20241227,100800,45965600,30250,30250,30250,30250,5
|
|
20241227,100700,45814350,30150,30150,30200,30150,40
|
|
20241227,100600,44607650,30200,30200,30200,30200,0
|
|
20241227,100500,44607650,30200,30200,30200,30200,0
|
|
20241227,100400,44607650,30200,30200,30200,30200,0
|
|
20241227,100300,44607650,30200,30200,30200,30200,0
|
|
20241227,100200,44607650,30200,30100,30200,30100,11
|
|
20241227,100100,44276150,30150,30150,30150,30150,0
|
|
20241227,100000,44276150,30150,30100,30150,30050,32
|
|
20241227,095900,43313650,30150,30150,30150,30150,0
|
|
20241227,095800,43313650,30150,30200,30200,30150,3
|
|
20241227,095700,43223100,30100,30100,30150,30100,29
|
|
20241227,095600,42350000,30050,30050,30050,30050,0
|
|
20241227,095500,42350000,30050,30050,30050,30050,0
|
|
20241227,095400,42350000,30050,30100,30100,30050,3
|
|
20241227,095300,42259800,30050,30050,30050,30050,20
|
|
20241227,095200,41658800,30050,30050,30050,30050,0
|
|
20241227,095100,41658800,30050,30100,30100,30050,9
|
|
20241227,095000,41387950,30050,30050,30050,30050,1
|
|
20241227,094900,41357900,30150,30150,30150,30150,0
|
|
20241227,094800,41357900,30150,30100,30150,30100,24
|
|
20241227,094700,40635300,30050,30050,30050,30050,3
|
|
20241227,094600,40545150,30100,30100,30100,30100,0
|
|
20241227,094500,40545150,30100,30100,30100,30100,20
|
|
20241227,094400,39943150,30100,30100,30100,30100,4
|
|
20241227,094300,39822750,30100,30200,30200,30100,17
|
|
20241227,094200,39310050,30200,30100,30200,30100,22
|
|
20241227,094100,38647750,30100,30100,30200,30100,22
|
|
20241227,094000,37984950,30100,30100,30100,30100,0
|
|
20241227,093900,37984950,30100,30100,30100,30100,5
|
|
20241227,093800,37834450,30150,30150,30150,30150,0
|
|
20241227,093700,37834450,30150,30150,30150,30150,1
|
|
20241227,093600,37804300,30100,30100,30100,30100,3
|
|
20241227,093500,37714000,30100,30150,30200,30050,13
|
|
20241227,093400,37322100,30150,30150,30150,30150,0
|
|
20241227,093300,37322100,30150,30100,30150,30100,16
|
|
20241227,093200,36840200,30000,30000,30050,30000,39
|
|
20241227,093100,35669700,30050,30050,30050,30050,0
|
|
20241227,093000,35669700,30050,30050,30050,30050,0
|
|
20241227,092900,35669700,30050,30050,30050,30050,0
|
|
20241227,092800,35669700,30050,30050,30050,29900,53
|
|
20241227,092700,34077350,30100,30100,30100,30100,0
|
|
20241227,092600,34077350,30100,30100,30100,30100,0
|
|
20241227,092500,34077350,30100,30100,30100,30100,0
|
|
20241227,092400,34077350,30100,30100,30100,30100,0
|
|
20241227,092300,34077350,30100,30050,30100,29950,4
|
|
20241227,092200,33957150,30100,29900,30100,29900,10
|
|
20241227,092100,33657600,29900,29800,29900,29800,21
|
|
20241227,092000,33031000,29800,30050,30050,29800,446
|
|
20241227,091900,19659450,30100,30100,30100,30100,0
|
|
20241227,091800,19659450,30100,30200,30200,30050,4
|
|
20241227,091700,19539000,30100,30200,30200,30100,12
|
|
20241227,091600,19177700,30200,30100,30200,30100,18
|
|
20241227,091500,18635200,30050,30100,30100,30050,4
|
|
20241227,091400,18514850,30150,30100,30150,30100,6
|
|
20241227,091300,18334200,30150,30100,30150,30100,2
|
|
20241227,091200,18273950,30100,30050,30100,30050,3
|
|
20241227,091100,18183750,30150,30150,30150,30000,12
|
|
20241227,091000,17822950,30150,29950,30150,29950,7
|
|
20241227,090900,17613100,29950,30000,30000,29950,66
|
|
20241227,090800,15633350,30000,30200,30200,30000,214
|
|
20241227,090700,9186700,30400,30400,30400,30400,2
|
|
20241227,090600,9125900,30150,30400,30400,30150,153
|
|
20241227,090500,4504250,30350,30300,30350,30300,2
|
|
20241227,090400,4443600,30350,30350,30350,30350,3
|
|
20241227,090300,4352550,30350,30350,30350,30350,2
|
|
20241227,090200,4291850,30350,30350,30400,30300,16
|
|
20241227,090100,3806500,30350,30350,30750,30350,12
|
|
20241227,090000,3438700,30750,30150,30750,30150,114
|