593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,185000,33559927900,21500,21500,21500,21500,27413
|
|
20241230,184900,33559927900,21500,21500,21500,21500,0
|
|
20241230,184800,33559927900,21500,21500,21500,21500,0
|
|
20241230,184700,33559927900,21500,21500,21500,21500,0
|
|
20241230,184600,33559927900,21500,21500,21500,21500,0
|
|
20241230,184500,33559927900,21500,21500,21500,21500,0
|
|
20241230,184400,33559927900,21500,21500,21500,21500,0
|
|
20241230,184300,33559927900,21500,21500,21500,21500,0
|
|
20241230,184200,33559927900,21500,21500,21500,21500,0
|
|
20241230,184100,33559927900,21500,21500,21500,21500,0
|
|
20241230,184000,33559927900,21500,21500,21500,21500,0
|
|
20241230,183900,33559927900,21500,21500,21500,21500,0
|
|
20241230,183800,33559927900,21500,21500,21500,21500,0
|
|
20241230,183700,33559927900,21500,21500,21500,21500,0
|
|
20241230,183600,33559927900,21500,21500,21500,21500,0
|
|
20241230,183500,33559927900,21500,21500,21500,21500,0
|
|
20241230,183400,33559927900,21500,21500,21500,21500,0
|
|
20241230,183300,33559927900,21500,21500,21500,21500,0
|
|
20241230,183200,33559927900,21500,21500,21500,21500,0
|
|
20241230,183100,33559927900,21500,21500,21500,21500,0
|
|
20241230,183000,33559927900,21500,21500,21500,21500,0
|
|
20241230,182900,33559927900,21500,21500,21500,21500,0
|
|
20241230,182800,33559927900,21500,21500,21500,21500,0
|
|
20241230,182700,33559927900,21500,21500,21500,21500,0
|
|
20241230,182600,33559927900,21500,21500,21500,21500,0
|
|
20241230,182500,33559927900,21500,21500,21500,21500,0
|
|
20241230,182400,33559927900,21500,21500,21500,21500,0
|
|
20241230,182300,33559927900,21500,21500,21500,21500,0
|
|
20241230,182200,33559927900,21500,21500,21500,21500,0
|
|
20241230,182100,33559927900,21500,21500,21500,21500,0
|
|
20241230,182000,33559927900,21500,21500,21500,21500,27413
|
|
20241230,181900,33559927900,21500,21500,21500,21500,0
|
|
20241230,181800,33559927900,21500,21500,21500,21500,0
|
|
20241230,181700,33559927900,21500,21500,21500,21500,0
|
|
20241230,181600,33559927900,21500,21500,21500,21500,0
|
|
20241230,181500,33559927900,21500,21500,21500,21500,0
|
|
20241230,181400,33559927900,21500,21500,21500,21500,0
|
|
20241230,181300,33559927900,21500,21500,21500,21500,0
|
|
20241230,181200,33559927900,21500,21500,21500,21500,0
|
|
20241230,181100,33559927900,21500,21500,21500,21500,0
|
|
20241230,181000,33559927900,21500,21500,21500,21500,0
|
|
20241230,180900,33559927900,21500,21500,21500,21500,0
|
|
20241230,180800,33559927900,21500,21500,21500,21500,0
|
|
20241230,180700,33559927900,21500,21500,21500,21500,0
|
|
20241230,180600,33559927900,21500,21500,21500,21500,0
|
|
20241230,180500,33559927900,21500,21500,21500,21500,0
|
|
20241230,180400,33559927900,21500,21500,21500,21500,0
|
|
20241230,180300,33559927900,21500,21500,21500,21500,0
|
|
20241230,180200,33559927900,21500,21500,21500,21500,0
|
|
20241230,180100,33559927900,21500,21500,21500,21500,0
|
|
20241230,180000,33559927900,21500,21500,21500,21500,0
|
|
20241230,175900,33559927900,21500,21500,21500,21500,0
|
|
20241230,175800,33559927900,21500,21500,21500,21500,0
|
|
20241230,175700,33559927900,21500,21500,21500,21500,0
|
|
20241230,175600,33559927900,21500,21500,21500,21500,0
|
|
20241230,175500,33559927900,21500,21500,21500,21500,0
|
|
20241230,175400,33559927900,21500,21500,21500,21500,0
|
|
20241230,175300,33559927900,21500,21500,21500,21500,0
|
|
20241230,175200,33559927900,21500,21500,21500,21500,0
|
|
20241230,175100,33559927900,21500,21500,21500,21500,0
|
|
20241230,175000,33559927900,21500,21500,21500,21500,27413
|
|
20241230,174900,33559927900,21500,21500,21500,21500,0
|
|
20241230,174800,33559927900,21500,21500,21500,21500,0
|
|
20241230,174700,33559927900,21500,21500,21500,21500,0
|
|
20241230,174600,33559927900,21500,21500,21500,21500,0
|
|
20241230,174500,33559927900,21500,21500,21500,21500,0
|
|
20241230,174400,33559927900,21500,21500,21500,21500,0
|
|
20241230,174300,33559927900,21500,21500,21500,21500,0
|
|
20241230,174200,33559927900,21500,21500,21500,21500,0
|
|
20241230,174100,33559927900,21500,21500,21500,21500,0
|
|
20241230,174000,33559927900,21500,21500,21500,21500,0
|
|
20241230,173900,33559927900,21500,21500,21500,21500,0
|
|
20241230,173800,33559927900,21500,21500,21500,21500,0
|
|
20241230,173700,33559927900,21500,21500,21500,21500,0
|
|
20241230,173600,33559927900,21500,21500,21500,21500,0
|
|
20241230,173500,33559927900,21500,21500,21500,21500,0
|
|
20241230,173400,33559927900,21500,21500,21500,21500,0
|
|
20241230,173300,33559927900,21500,21500,21500,21500,0
|
|
20241230,173200,33559927900,21500,21500,21500,21500,0
|
|
20241230,173100,33559927900,21500,21500,21500,21500,0
|
|
20241230,173000,33559927900,21500,21500,21500,21500,0
|
|
20241230,172900,33559927900,21500,21500,21500,21500,0
|
|
20241230,172800,33559927900,21500,21500,21500,21500,0
|
|
20241230,172700,33559927900,21500,21500,21500,21500,0
|
|
20241230,172600,33559927900,21500,21500,21500,21500,0
|
|
20241230,172500,33559927900,21500,21500,21500,21500,0
|
|
20241230,172400,33559927900,21500,21500,21500,21500,0
|
|
20241230,172300,33559927900,21500,21500,21500,21500,0
|
|
20241230,172200,33559927900,21500,21500,21500,21500,0
|
|
20241230,172100,33559927900,21500,21500,21500,21500,0
|
|
20241230,172000,33559927900,21500,21500,21500,21500,27413
|
|
20241230,171900,33559927900,21500,21500,21500,21500,0
|
|
20241230,171800,33559927900,21500,21500,21500,21500,0
|
|
20241230,171700,33559927900,21500,21500,21500,21500,0
|
|
20241230,171600,33559927900,21500,21500,21500,21500,0
|
|
20241230,171500,33559927900,21500,21500,21500,21500,0
|
|
20241230,171400,33559927900,21500,21500,21500,21500,0
|
|
20241230,171300,33559927900,21500,21500,21500,21500,0
|
|
20241230,171200,33559927900,21500,21500,21500,21500,0
|
|
20241230,171100,33559927900,21500,21500,21500,21500,0
|
|
20241230,171000,33559927900,21500,21500,21500,21500,0
|
|
20241230,170900,33559927900,21500,21500,21500,21500,0
|
|
20241230,170800,33559927900,21500,21500,21500,21500,0
|
|
20241230,170700,33559927900,21500,21500,21500,21500,0
|
|
20241230,170600,33559927900,21500,21500,21500,21500,0
|
|
20241230,170500,33559927900,21500,21500,21500,21500,0
|
|
20241230,170400,33559927900,21500,21500,21500,21500,0
|
|
20241230,170300,33559927900,21500,21500,21500,21500,0
|
|
20241230,170200,33559927900,21500,21500,21500,21500,0
|
|
20241230,170100,33559927900,21500,21500,21500,21500,0
|
|
20241230,170000,33559927900,21500,21500,21500,21500,0
|
|
20241230,165900,33559927900,21500,21500,21500,21500,0
|
|
20241230,165800,33559927900,21500,21500,21500,21500,0
|
|
20241230,165700,33559927900,21500,21500,21500,21500,0
|
|
20241230,165600,33559927900,21500,21500,21500,21500,0
|
|
20241230,165500,33559927900,21500,21500,21500,21500,0
|
|
20241230,165400,33559927900,21500,21500,21500,21500,0
|
|
20241230,165300,33559927900,21500,21500,21500,21500,0
|
|
20241230,165200,33559927900,21500,21500,21500,21500,0
|
|
20241230,165100,33559927900,21500,21500,21500,21500,0
|
|
20241230,165000,33559927900,21500,21500,21500,21500,27413
|
|
20241230,164900,33559927900,21500,21500,21500,21500,0
|
|
20241230,164800,33559927900,21500,21500,21500,21500,0
|
|
20241230,164700,33559927900,21500,21500,21500,21500,0
|
|
20241230,164600,33559927900,21500,21500,21500,21500,0
|
|
20241230,164500,33559927900,21500,21500,21500,21500,0
|
|
20241230,164400,33559927900,21500,21500,21500,21500,0
|
|
20241230,164300,33559927900,21500,21500,21500,21500,0
|
|
20241230,164200,33559927900,21500,21500,21500,21500,0
|
|
20241230,164100,33559927900,21500,21500,21500,21500,0
|
|
20241230,164000,33559927900,21500,21500,21500,21500,0
|
|
20241230,163900,33559927900,21500,21500,21500,21500,0
|
|
20241230,163800,33559927900,21500,21500,21500,21500,0
|
|
20241230,163700,33559927900,21500,21500,21500,21500,0
|
|
20241230,163600,33559927900,21500,21500,21500,21500,0
|
|
20241230,163500,33559927900,21500,21500,21500,21500,0
|
|
20241230,163400,33559927900,21500,21500,21500,21500,0
|
|
20241230,163300,33559927900,21500,21500,21500,21500,0
|
|
20241230,163200,33559927900,21500,21500,21500,21500,0
|
|
20241230,163100,33559927900,21500,21500,21500,21500,0
|
|
20241230,163000,33559927900,21500,21500,21500,21500,0
|
|
20241230,162900,33559927900,21500,21500,21500,21500,0
|
|
20241230,162800,33559927900,21500,21500,21500,21500,0
|
|
20241230,162700,33559927900,21500,21500,21500,21500,0
|
|
20241230,162600,33559927900,21500,21500,21500,21500,0
|
|
20241230,162500,33559927900,21500,21500,21500,21500,0
|
|
20241230,162400,33559927900,21500,21500,21500,21500,0
|
|
20241230,162300,33559927900,21500,21500,21500,21500,0
|
|
20241230,162200,33559927900,21500,21500,21500,21500,0
|
|
20241230,162100,33559927900,21500,21500,21500,21500,0
|
|
20241230,162000,33559927900,21500,21500,21500,21500,27413
|
|
20241230,161900,33559927900,21500,21500,21500,21500,0
|
|
20241230,161800,33559927900,21500,21500,21500,21500,0
|
|
20241230,161700,33559927900,21500,21500,21500,21500,0
|
|
20241230,161600,33559927900,21500,21500,21500,21500,0
|
|
20241230,161500,33559927900,21500,21500,21500,21500,0
|
|
20241230,161400,33559927900,21500,21500,21500,21500,0
|
|
20241230,161300,33559927900,21500,21500,21500,21500,0
|
|
20241230,161200,33559927900,21500,21500,21500,21500,0
|
|
20241230,161100,33559927900,21500,21500,21500,21500,0
|
|
20241230,161000,33559927900,21500,21500,21500,21500,0
|
|
20241230,160900,33559927900,21500,21500,21500,21500,0
|
|
20241230,160800,33559927900,21500,21500,21500,21500,0
|
|
20241230,160700,33559927900,21500,21500,21500,21500,0
|
|
20241230,160600,33559927900,21500,21500,21500,21500,0
|
|
20241230,160500,33559927900,21500,21500,21500,21500,0
|
|
20241230,160400,33559927900,21500,21500,21500,21500,0
|
|
20241230,160300,33559927900,21500,21500,21500,21500,0
|
|
20241230,160200,33559927900,21500,21500,21500,21500,0
|
|
20241230,160100,33559927900,21500,21500,21500,21500,0
|
|
20241230,160000,33559927900,21500,21500,21500,21500,0
|
|
20241230,155900,33559927900,21500,21500,21500,21500,0
|
|
20241230,155800,33559927900,21500,21500,21500,21500,0
|
|
20241230,155700,33559927900,21500,21500,21500,21500,0
|
|
20241230,155600,33559927900,21500,21500,21500,21500,0
|
|
20241230,155500,33559927900,21500,21500,21500,21500,0
|
|
20241230,155400,33559927900,21500,21500,21500,21500,0
|
|
20241230,155300,33559927900,21500,21500,21500,21500,0
|
|
20241230,155200,33559927900,21500,21500,21500,21500,0
|
|
20241230,155100,33559927900,21500,21500,21500,21500,0
|
|
20241230,155000,33559927900,21500,21500,21500,21500,27413
|
|
20241230,154900,33559927900,21500,21500,21500,21500,0
|
|
20241230,154800,33559927900,21500,21500,21500,21500,0
|
|
20241230,154700,33559927900,21500,21500,21500,21500,0
|
|
20241230,154600,33559927900,21500,21500,21500,21500,0
|
|
20241230,154500,33559927900,21500,21500,21500,21500,0
|
|
20241230,154400,33559927900,21500,21500,21500,21500,0
|
|
20241230,154300,33559927900,21500,21500,21500,21500,0
|
|
20241230,154200,33559927900,21500,21500,21500,21500,0
|
|
20241230,154100,33559927900,21500,21500,21500,21500,0
|
|
20241230,154000,33559927900,21500,21500,21500,21500,0
|
|
20241230,153900,33559927900,21500,21500,21500,21500,0
|
|
20241230,153800,33559927900,21500,21500,21500,21500,0
|
|
20241230,153700,33559927900,21500,21500,21500,21500,0
|
|
20241230,153600,33559927900,21500,21500,21500,21500,0
|
|
20241230,153500,33559927900,21500,21500,21500,21500,0
|
|
20241230,153400,33559927900,21500,21500,21500,21500,0
|
|
20241230,153300,33559927900,21500,21500,21500,21500,0
|
|
20241230,153200,33559927900,21500,21500,21500,21500,0
|
|
20241230,153100,33559927900,21500,21500,21500,21500,0
|
|
20241230,153000,33559927900,21500,21500,21500,21500,27413
|
|
20241230,152900,32970548400,21400,21400,21400,21400,0
|
|
20241230,152800,32970548400,21400,21400,21400,21400,0
|
|
20241230,152700,32970548400,21400,21400,21400,21400,0
|
|
20241230,152600,32970548400,21400,21400,21400,21400,0
|
|
20241230,152500,32970548400,21400,21400,21400,21400,0
|
|
20241230,152400,32970548400,21400,21400,21400,21400,0
|
|
20241230,152300,32970548400,21400,21400,21400,21400,0
|
|
20241230,152200,32970548400,21400,21400,21400,21400,0
|
|
20241230,152100,32970548400,21400,21400,21400,21400,0
|
|
20241230,152000,32970548400,21400,21400,21400,21400,0
|
|
20241230,151900,32970548400,21400,21350,21400,21300,5635
|
|
20241230,151800,32850404450,21350,21300,21350,21300,485
|
|
20241230,151700,32840058000,21350,21350,21350,21250,7635
|
|
20241230,151600,32677416750,21400,21300,21400,21300,2494
|
|
20241230,151500,32624169900,21250,21350,21400,21250,17348
|
|
20241230,151400,32254542900,21350,21450,21450,21350,7916
|
|
20241230,151300,32085337450,21450,21450,21450,21400,1365
|
|
20241230,151200,32056064850,21450,21400,21450,21400,3040
|
|
20241230,151100,31990887800,21450,21450,21500,21400,2915
|
|
20241230,151000,31928362500,21450,21450,21500,21400,425
|
|
20241230,150900,31919247000,21450,21500,21500,21400,5771
|
|
20241230,150800,31795563300,21500,21500,21500,21450,1437
|
|
20241230,150700,31764667950,21500,21450,21500,21450,3368
|
|
20241230,150600,31692412450,21450,21500,21500,21450,615
|
|
20241230,150500,31679215550,21500,21450,21500,21450,362
|
|
20241230,150400,31671434100,21500,21500,21500,21450,114
|
|
20241230,150300,31668984000,21500,21500,21500,21450,968
|
|
20241230,150200,31648197850,21500,21500,21500,21450,2009
|
|
20241230,150100,31605004950,21500,21500,21500,21450,466
|
|
20241230,150000,31594992550,21500,21450,21500,21400,8654
|
|
20241230,145900,31409448700,21450,21400,21450,21400,729
|
|
20241230,145800,31393824350,21450,21450,21450,21400,934
|
|
20241230,145700,31373803500,21450,21450,21450,21400,709
|
|
20241230,145600,31358604850,21450,21450,21450,21400,88
|
|
20241230,145500,31356718800,21400,21400,21450,21400,2708
|
|
20241230,145400,31298766100,21400,21400,21450,21400,1299
|
|
20241230,145300,31270962750,21400,21450,21450,21400,138
|
|
20241230,145200,31268008350,21400,21450,21450,21400,610
|
|
20241230,145100,31254930150,21450,21450,21450,21400,421
|
|
20241230,145000,31245915350,21400,21400,21450,21400,718
|
|
20241230,144900,31230536500,21400,21400,21450,21350,104
|
|
20241230,144800,31228310500,21400,21400,21400,21350,451
|
|
20241230,144700,31218660100,21400,21400,21450,21350,2188
|
|
20241230,144600,31171847600,21400,21400,21450,21400,392
|
|
20241230,144500,31163452250,21400,21450,21450,21400,278
|
|
20241230,144400,31157502500,21400,21450,21450,21400,985
|
|
20241230,144300,31136401350,21450,21450,21450,21400,478
|
|
20241230,144200,31126164500,21450,21450,21450,21400,1236
|
|
20241230,144100,31099713000,21450,21450,21450,21400,618
|
|
20241230,144000,31086465500,21450,21450,21450,21400,520
|
|
20241230,143900,31075312000,21450,21450,21450,21400,1260
|
|
20241230,143800,31048285400,21450,21450,21450,21400,1536
|
|
20241230,143700,31015339800,21450,21450,21450,21400,1341
|
|
20241230,143600,30986578100,21400,21400,21400,21400,264
|
|
20241230,143500,30980928500,21400,21400,21400,21400,2064
|
|
20241230,143400,30936758900,21400,21450,21450,21400,740
|
|
20241230,143300,30920895000,21450,21450,21500,21450,1264
|
|
20241230,143200,30893780650,21450,21500,21500,21450,803
|
|
20241230,143100,30876548400,21450,21500,21500,21450,362
|
|
20241230,143000,30868782350,21450,21500,21550,21450,935
|
|
20241230,142900,30848682850,21550,21550,21550,21500,1135
|
|
20241230,142800,30824273600,21550,21550,21550,21500,111
|
|
20241230,142700,30821886950,21550,21500,21550,21450,1952
|
|
20241230,142600,30779927650,21550,21500,21550,21500,384
|
|
20241230,142500,30771660300,21500,21500,21550,21500,331
|
|
20241230,142400,30764535000,21500,21500,21550,21450,6538
|
|
20241230,142300,30623992250,21500,21550,21550,21500,405
|
|
20241230,142200,30615270500,21550,21550,21550,21550,251
|
|
20241230,142100,30609861450,21550,21500,21550,21500,400
|
|
20241230,142000,30601256700,21550,21500,21550,21500,964
|
|
20241230,141900,30580482750,21550,21550,21550,21500,508
|
|
20241230,141800,30569535400,21550,21550,21550,21500,1853
|
|
20241230,141700,30529608550,21550,21550,21550,21500,620
|
|
20241230,141600,30516249750,21500,21550,21550,21500,359
|
|
20241230,141500,30508525400,21550,21450,21550,21450,3488
|
|
20241230,141400,30433555050,21450,21450,21500,21450,2264
|
|
20241230,141300,30384881150,21500,21400,21500,21400,3761
|
|
20241230,141200,30304256550,21450,21400,21450,21400,251
|
|
20241230,141100,30298882600,21400,21450,21450,21400,29
|
|
20241230,141000,30298260600,21450,21400,21450,21400,651
|
|
20241230,140900,30284312900,21400,21450,21450,21400,1005
|
|
20241230,140800,30262765650,21450,21450,21450,21400,235
|
|
20241230,140700,30257730750,21450,21450,21500,21400,2222
|
|
20241230,140600,30210074850,21450,21450,21450,21450,225
|
|
20241230,140500,30205248600,21450,21500,21500,21450,512
|
|
20241230,140400,30194253100,21450,21450,21500,21450,658
|
|
20241230,140300,30180136700,21450,21450,21500,21450,984
|
|
20241230,140200,30159029050,21450,21400,21450,21400,243
|
|
20241230,140100,30153825200,21450,21450,21450,21400,2827
|
|
20241230,140000,30093186100,21450,21450,21500,21450,1331
|
|
20241230,135900,30064632800,21500,21450,21500,21450,1433
|
|
20241230,135800,30033881700,21450,21450,21450,21400,778
|
|
20241230,135700,30017207900,21450,21450,21450,21400,905
|
|
20241230,135600,29997805650,21450,21450,21450,21400,1687
|
|
20241230,135500,29961626600,21450,21400,21450,21400,2423
|
|
20241230,135400,29909710100,21400,21350,21400,21350,138
|
|
20241230,135300,29906757050,21350,21400,21400,21350,25
|
|
20241230,135200,29906222350,21350,21350,21350,21350,59
|
|
20241230,135100,29904962700,21350,21350,21350,21350,752
|
|
20241230,135000,29888907500,21350,21400,21400,21350,57
|
|
20241230,134900,29887688550,21400,21400,21400,21350,1853
|
|
20241230,134800,29848114850,21350,21400,21400,21350,1817
|
|
20241230,134700,29809321800,21350,21300,21400,21300,2407
|
|
20241230,134600,29757893550,21300,21300,21350,21300,262
|
|
20241230,134500,29752309750,21300,21300,21350,21250,2780
|
|
20241230,134400,29693094800,21300,21300,21300,21250,123
|
|
20241230,134300,29690475150,21300,21250,21300,21250,118
|
|
20241230,134200,29687964800,21250,21250,21250,21250,1204
|
|
20241230,134100,29662379800,21250,21250,21250,21200,2962
|
|
20241230,134000,29599552750,21250,21250,21250,21250,2677
|
|
20241230,133900,29542666500,21250,21250,21300,21250,1541
|
|
20241230,133800,29509919350,21250,21250,21300,21250,135
|
|
20241230,133700,29507044950,21250,21200,21250,21200,1743
|
|
20241230,133600,29470011650,21250,21200,21250,21200,619
|
|
20241230,133500,29456886450,21200,21200,21250,21200,543
|
|
20241230,133400,29445374750,21200,21250,21250,21200,729
|
|
20241230,133300,29429884700,21300,21300,21300,21250,111
|
|
20241230,133200,29427521650,21250,21250,21250,21250,72
|
|
20241230,133100,29425991650,21300,21250,21300,21250,492
|
|
20241230,133000,29415532900,21250,21250,21300,21200,3564
|
|
20241230,132900,29339866200,21250,21300,21300,21250,398
|
|
20241230,132800,29331401750,21300,21250,21300,21250,71
|
|
20241230,132700,29329890500,21250,21300,21350,21250,2662
|
|
20241230,132600,29273273500,21300,21250,21300,21250,348
|
|
20241230,132500,29265874500,21250,21250,21250,21250,269
|
|
20241230,132400,29260158250,21300,21250,21300,21250,568
|
|
20241230,132300,29248081250,21250,21300,21300,21250,2606
|
|
20241230,132200,29192573500,21350,21300,21350,21300,434
|
|
20241230,132100,29183325900,21300,21350,21350,21300,184
|
|
20241230,132000,29179398150,21300,21350,21350,21300,225
|
|
20241230,131900,29174603800,21300,21350,21350,21300,484
|
|
20241230,131800,29164280400,21350,21350,21350,21350,93
|
|
20241230,131700,29162294850,21350,21350,21350,21300,1128
|
|
20241230,131600,29138264500,21350,21400,21400,21300,1441
|
|
20241230,131500,29107504850,21350,21350,21400,21350,783
|
|
20241230,131400,29090786850,21400,21400,21400,21350,375
|
|
20241230,131300,29082778900,21350,21400,21400,21350,465
|
|
20241230,131200,29072850100,21400,21400,21400,21350,279
|
|
20241230,131100,29066890750,21400,21350,21400,21350,225
|
|
20241230,131000,29062086000,21400,21350,21400,21350,1120
|
|
20241230,130900,29038168150,21350,21400,21400,21350,1026
|
|
20241230,130800,29016262200,21400,21350,21400,21350,61
|
|
20241230,130700,29014957550,21350,21350,21350,21350,1521
|
|
20241230,130600,28982484200,21350,21400,21400,21350,901
|
|
20241230,130500,28963206050,21450,21400,21450,21400,242
|
|
20241230,130400,28958026200,21400,21350,21400,21350,648
|
|
20241230,130300,28944159050,21350,21350,21350,21300,1506
|
|
20241230,130200,28912016100,21350,21350,21350,21300,404
|
|
20241230,130100,28903396250,21350,21350,21350,21350,743
|
|
20241230,130000,28887533200,21350,21400,21450,21350,945
|
|
20241230,125900,28867334700,21400,21400,21450,21400,351
|
|
20241230,125800,28859814200,21450,21450,21450,21400,574
|
|
20241230,125700,28847516200,21450,21450,21500,21350,3432
|
|
20241230,125600,28773904150,21450,21350,21450,21350,2854
|
|
20241230,125500,28712827900,21350,21400,21400,21350,574
|
|
20241230,125400,28700549350,21400,21350,21400,21350,630
|
|
20241230,125300,28687073500,21400,21350,21400,21350,27
|
|
20241230,125200,28686496100,21350,21350,21350,21350,1085
|
|
20241230,125100,28663331350,21300,21300,21300,21300,18
|
|
20241230,125000,28662947950,21300,21350,21350,21300,1475
|
|
20241230,124900,28631527400,21350,21350,21350,21300,879
|
|
20241230,124800,28612795850,21300,21300,21350,21300,1566
|
|
20241230,124700,28579439150,21300,21300,21300,21250,83
|
|
20241230,124600,28577673200,21300,21200,21300,21200,1031
|
|
20241230,124500,28555792500,21200,21250,21250,21200,109
|
|
20241230,124400,28553478200,21150,21200,21250,21150,1235
|
|
20241230,124300,28527291700,21150,21250,21250,21150,1955
|
|
20241230,124200,28485844150,21250,21250,21250,21200,40
|
|
20241230,124100,28484995150,21250,21200,21250,21200,218
|
|
20241230,124000,28480363350,21250,21250,21250,21250,96
|
|
20241230,123900,28478323350,21250,21250,21250,21250,1138
|
|
20241230,123800,28454140850,21250,21300,21300,21250,807
|
|
20241230,123700,28436957700,21300,21250,21300,21200,529
|
|
20241230,123600,28425720850,21250,21250,21250,21200,149
|
|
20241230,123500,28422554650,21300,21300,21300,21300,354
|
|
20241230,123400,28415014450,21250,21200,21250,21200,1018
|
|
20241230,123300,28393386950,21250,21200,21250,21150,612
|
|
20241230,123200,28380435050,21200,21200,21200,21200,1554
|
|
20241230,123100,28347490250,21200,21150,21200,21150,6040
|
|
20241230,123000,28219462200,21150,21150,21200,21150,8089
|
|
20241230,122900,28048301800,21200,21150,21200,21150,1847
|
|
20241230,122800,28009231550,21150,21200,21200,21150,336
|
|
20241230,122700,28002116850,21200,21200,21200,21150,267
|
|
20241230,122600,27996464600,21200,21200,21250,21150,567
|
|
20241230,122500,27984443400,21250,21200,21250,21150,4861
|
|
20241230,122400,27881395450,21200,21250,21300,21150,9762
|
|
20241230,122300,27674426650,21250,21200,21250,21200,1035
|
|
20241230,122200,27652473200,21200,21250,21250,21200,284
|
|
20241230,122100,27646441900,21250,21250,21300,21200,689
|
|
20241230,122000,27631806500,21250,21300,21300,21250,651
|
|
20241230,121900,27617972700,21250,21300,21300,21250,749
|
|
20241230,121800,27602029400,21300,21250,21300,21200,980
|
|
20241230,121700,27581204900,21250,21300,21300,21200,8469
|
|
20241230,121600,27401276100,21350,21300,21350,21300,454
|
|
20241230,121500,27391605850,21300,21300,21300,21250,406
|
|
20241230,121400,27382959250,21300,21300,21300,21250,1017
|
|
20241230,121300,27361299100,21300,21250,21300,21250,1235
|
|
20241230,121200,27335000050,21300,21300,21300,21200,3189
|
|
20241230,121100,27267221750,21300,21350,21350,21250,651
|
|
20241230,121000,27253385500,21350,21300,21350,21250,802
|
|
20241230,120900,27236309100,21300,21250,21300,21250,327
|
|
20241230,120800,27229353750,21300,21250,21300,21250,218
|
|
20241230,120700,27224710500,21300,21300,21300,21250,171
|
|
20241230,120600,27221075700,21300,21300,21300,21250,850
|
|
20241230,120500,27203001750,21300,21300,21300,21250,151
|
|
20241230,120400,27199785950,21300,21300,21300,21250,49
|
|
20241230,120300,27198743750,21300,21250,21350,21250,2024
|
|
20241230,120200,27155676450,21300,21300,21350,21250,1366
|
|
20241230,120100,27126580100,21350,21350,21350,21350,25
|
|
20241230,120000,27126046350,21350,21300,21350,21300,366
|
|
20241230,115900,27118250350,21350,21300,21350,21300,149
|
|
20241230,115800,27115075600,21350,21300,21400,21300,1438
|
|
20241230,115700,27084425000,21300,21350,21350,21300,717
|
|
20241230,115600,27069128100,21350,21350,21350,21350,1
|
|
20241230,115500,27069106750,21350,21350,21350,21300,510
|
|
20241230,115400,27058228300,21300,21350,21350,21300,1034
|
|
20241230,115300,27036155250,21300,21300,21350,21300,492
|
|
20241230,115200,27025659250,21350,21350,21350,21300,450
|
|
20241230,115100,27016053100,21350,21350,21350,21300,1511
|
|
20241230,115000,26983803250,21350,21350,21350,21250,757
|
|
20241230,114900,26967654550,21300,21250,21300,21250,4544
|
|
20241230,114800,26870956900,21200,21250,21250,21200,2278
|
|
20241230,114700,26822549750,21250,21300,21300,21250,34
|
|
20241230,114600,26821825600,21300,21250,21300,21250,301
|
|
20241230,114500,26815426350,21300,21250,21300,21250,167
|
|
20241230,114400,26811870450,21250,21250,21250,21250,251
|
|
20241230,114300,26806536700,21300,21300,21300,21250,128
|
|
20241230,114200,26803812800,21300,21250,21300,21250,464
|
|
20241230,114100,26793949400,21250,21250,21250,21200,3882
|
|
20241230,114000,26711614050,21250,21250,21300,21250,496
|
|
20241230,113900,26701068100,21300,21200,21300,21200,655
|
|
20241230,113800,26687139250,21250,21300,21300,21250,909
|
|
20241230,113700,26667821450,21250,21250,21300,21200,1050
|
|
20241230,113600,26645518400,21250,21250,21300,21200,5398
|
|
20241230,113500,26530823300,21300,21300,21300,21250,501
|
|
20241230,113400,26520164400,21300,21350,21350,21250,1312
|
|
20241230,113300,26492206800,21300,21300,21300,21300,774
|
|
20241230,113200,26475720600,21300,21300,21300,21250,392
|
|
20241230,113100,26467371950,21300,21250,21300,21250,521
|
|
20241230,113000,26456284550,21250,21300,21350,21250,1979
|
|
20241230,112900,26414148750,21350,21350,21350,21300,287
|
|
20241230,112800,26408022700,21350,21300,21400,21300,807
|
|
20241230,112700,26390794400,21350,21350,21350,21300,353
|
|
20241230,112600,26383270750,21300,21300,21350,21300,724
|
|
20241230,112500,26367848650,21350,21350,21350,21300,316
|
|
20241230,112400,26361110300,21400,21300,21400,21250,248
|
|
20241230,112300,26355819000,21300,21300,21350,21250,1915
|
|
20241230,112200,26315113900,21300,21350,21350,21250,1298
|
|
20241230,112100,26287463750,21350,21300,21350,21250,1912
|
|
20241230,112000,26246782700,21300,21250,21300,21250,2414
|
|
20241230,111900,26195375250,21250,21300,21300,21250,1501
|
|
20241230,111800,26163422500,21300,21300,21350,21250,3284
|
|
20241230,111700,26093516950,21350,21300,21350,21300,2050
|
|
20241230,111600,26049841650,21350,21350,21400,21300,4199
|
|
20241230,111500,25960239200,21400,21350,21400,21350,1468
|
|
20241230,111400,25928857300,21400,21450,21450,21350,2959
|
|
20241230,111300,25865482000,21450,21500,21500,21450,648
|
|
20241230,111200,25851553300,21500,21450,21500,21450,365
|
|
20241230,111100,25843716500,21500,21500,21500,21450,430
|
|
20241230,111000,25834489300,21500,21400,21500,21400,1192
|
|
20241230,110900,25808940550,21450,21500,21500,21450,733
|
|
20241230,110800,25793209650,21500,21450,21500,21450,692
|
|
20241230,110700,25778356550,21450,21500,21500,21450,318
|
|
20241230,110600,25771535050,21500,21500,21500,21450,516
|
|
20241230,110500,25760459300,21500,21500,21550,21500,635
|
|
20241230,110400,25746806750,21500,21500,21550,21450,1835
|
|
20241230,110300,25707372400,21450,21450,21500,21450,815
|
|
20241230,110200,25689889550,21500,21400,21500,21400,503
|
|
20241230,110100,25679089500,21400,21450,21450,21350,2906
|
|
20241230,110000,25616913350,21450,21450,21450,21400,478
|
|
20241230,105900,25606676000,21400,21500,21500,21400,983
|
|
20241230,105800,25585587450,21450,21500,21500,21450,1437
|
|
20241230,105700,25554706200,21500,21450,21500,21450,953
|
|
20241230,105600,25534223650,21450,21450,21500,21450,575
|
|
20241230,105500,25521889850,21450,21400,21500,21400,127
|
|
20241230,105400,25519160350,21500,21450,21500,21350,2008
|
|
20241230,105300,25476148350,21400,21400,21450,21400,1054
|
|
20241230,105200,25453591650,21400,21350,21450,21300,4842
|
|
20241230,105100,25350293800,21400,21350,21400,21300,4595
|
|
20241230,105000,25252236200,21350,21350,21350,21300,1347
|
|
20241230,104900,25223502950,21300,21300,21350,21300,2994
|
|
20241230,104800,25159672350,21350,21350,21400,21350,1491
|
|
20241230,104700,25127831900,21350,21400,21400,21350,242
|
|
20241230,104600,25122661800,21350,21400,21450,21300,8316
|
|
20241230,104500,24945125250,21350,21400,21450,21350,1832
|
|
20241230,104400,24905956450,21450,21400,21450,21400,437
|
|
20241230,104300,24896593250,21400,21350,21500,21350,2686
|
|
20241230,104200,24839097750,21500,21450,21500,21350,3876
|
|
20241230,104100,24756227450,21450,21450,21550,21450,1069
|
|
20241230,104000,24733289400,21450,21450,21650,21400,3521
|
|
20241230,103900,24657587700,21450,21400,21450,21350,1632
|
|
20241230,103800,24622680800,21400,21400,21450,21400,2550
|
|
20241230,103700,24568110100,21400,21500,21550,21400,4554
|
|
20241230,103600,24470356650,21500,21650,21650,21500,6755
|
|
20241230,103500,24324761200,21600,21700,21700,21600,946
|
|
20241230,103400,24304273600,21700,21600,21750,21600,12920
|
|
20241230,103300,24024179100,21600,21650,21650,21550,1232
|
|
20241230,103200,23997567850,21600,21600,21650,21600,449
|
|
20241230,103100,23987868550,21600,21550,21600,21550,1323
|
|
20241230,103000,23959327450,21550,21600,21650,21550,1659
|
|
20241230,102900,23923530550,21650,21550,21650,21550,805
|
|
20241230,102800,23906137800,21550,21600,21650,21550,643
|
|
20241230,102700,23892241050,21600,21650,21700,21500,6632
|
|
20241230,102600,23748946400,21700,21650,21700,21600,6707
|
|
20241230,102500,23603665200,21650,21650,21650,21600,1274
|
|
20241230,102400,23576087400,21650,21550,21650,21550,3572
|
|
20241230,102300,23498915550,21550,21550,21600,21500,1651
|
|
20241230,102200,23463324850,21550,21550,21650,21500,13293
|
|
20241230,102100,23176515900,21500,21450,21550,21400,7345
|
|
20241230,102000,23018862250,21450,21400,21450,21400,2427
|
|
20241230,101900,22966866850,21400,21400,21450,21350,2010
|
|
20241230,101800,22923864400,21400,21350,21400,21350,2907
|
|
20241230,101700,22861770700,21400,21500,21500,21350,9833
|
|
20241230,101600,22651338300,21500,21400,21550,21400,12540
|
|
20241230,101500,22381988150,21400,21450,21500,21400,2349
|
|
20241230,101400,22331654500,21450,21400,21500,21400,3976
|
|
20241230,101300,22246413850,21400,21400,21450,21400,1502
|
|
20241230,101200,22214251900,21400,21350,21450,21350,1433
|
|
20241230,101100,22183589850,21400,21400,21450,21300,5321
|
|
20241230,101000,22069862400,21450,21500,21500,21400,4523
|
|
20241230,100900,21972847100,21500,21500,21500,21500,655
|
|
20241230,100800,21958764600,21500,21500,21550,21450,5648
|
|
20241230,100700,21837238400,21500,21350,21600,21300,13108
|
|
20241230,100600,21556037900,21350,21450,21450,21350,8222
|
|
20241230,100500,21380068550,21400,21450,21500,21350,9203
|
|
20241230,100400,21183017200,21400,21600,21650,21400,16089
|
|
20241230,100300,20837035200,21550,21500,21600,21450,19300
|
|
20241230,100200,20421917600,21500,21600,21650,21500,6719
|
|
20241230,100100,20277225850,21550,21750,21750,21500,19350
|
|
20241230,100000,19859473400,21750,21750,21800,21700,4562
|
|
20241230,095900,19760266200,21750,21700,21750,21650,1235
|
|
20241230,095800,19733455550,21700,21600,21800,21600,3292
|
|
20241230,095700,19661969700,21650,21800,21850,21600,10031
|
|
20241230,095600,19444530800,21800,21850,21850,21800,2373
|
|
20241230,095500,19392765800,21800,21850,21850,21800,896
|
|
20241230,095400,19373200850,21800,21750,21850,21750,7032
|
|
20241230,095300,19219866950,21750,21800,21850,21700,9972
|
|
20241230,095200,19002857750,21800,22000,22000,21800,13136
|
|
20241230,095100,18715721050,22000,22000,22050,22000,3239
|
|
20241230,095000,18644431200,22050,22000,22050,22000,2911
|
|
20241230,094900,18580350100,22000,21950,22050,21950,5515
|
|
20241230,094800,18459101200,21950,21950,22000,21850,3376
|
|
20241230,094700,18385099650,21950,21850,22000,21800,4132
|
|
20241230,094600,18294714750,21900,22050,22050,21850,6684
|
|
20241230,094500,18148136900,22050,21950,22050,21900,9103
|
|
20241230,094400,17947861850,21950,21900,22000,21850,5367
|
|
20241230,094300,17830202000,21900,21900,21950,21900,3254
|
|
20241230,094200,17758920300,21900,21950,22000,21850,3580
|
|
20241230,094100,17680590000,22000,22150,22150,21950,7755
|
|
20241230,094000,17509887700,22000,21800,22200,21800,22829
|
|
20241230,093900,17007253650,21800,22050,22050,21750,20399
|
|
20241230,093800,16560641450,22000,22050,22100,22000,4613
|
|
20241230,093700,16458977000,22050,22150,22150,22050,7057
|
|
20241230,093600,16303109450,22100,22100,22200,22050,14360
|
|
20241230,093500,15985007650,22050,22100,22100,22000,11445
|
|
20241230,093400,15732693600,22050,22200,22200,22050,16250
|
|
20241230,093300,15373165550,22200,22150,22250,22150,5451
|
|
20241230,093200,15252293700,22250,22350,22350,22100,18804
|
|
20241230,093100,14833909550,22350,22350,22350,22250,19762
|
|
20241230,093000,14393250450,22350,22500,22550,22300,43403
|
|
20241230,092900,13417542000,22500,21900,22500,21800,77228
|
|
20241230,092800,11703179800,21900,21800,21900,21750,6941
|
|
20241230,092700,11551614850,21750,21700,21950,21650,16490
|
|
20241230,092600,11192203400,21650,21600,21800,21550,20088
|
|
20241230,092500,10757368050,21600,21700,21900,21600,21731
|
|
20241230,092400,10285346600,21700,22050,22100,21650,26119
|
|
20241230,092300,9712522200,22100,21950,22100,21900,16865
|
|
20241230,092200,9341279550,21900,22150,22150,21700,37101
|
|
20241230,092100,8527312600,22150,21800,22150,21750,63068
|
|
20241230,092000,7140216250,21800,21550,21800,21550,22832
|
|
20241230,091900,6647679450,21850,21850,21850,21850,0
|
|
20241230,091800,6647679450,21850,21500,21850,21500,32700
|
|
20241230,091700,5937404750,21550,21650,21700,21500,21265
|
|
20241230,091600,5478021300,21700,21350,21700,21300,43552
|
|
20241230,091500,4539722050,21450,21350,21450,21100,31365
|
|
20241230,091400,3871210800,21400,21100,21550,21050,49415
|
|
20241230,091300,2818387750,21050,20900,21100,20800,22046
|
|
20241230,091200,2355418150,20850,20600,20850,20550,20155
|
|
20241230,091100,1938031700,20600,20350,20600,20350,28314
|
|
20241230,091000,1358406850,20350,20300,20400,20250,7261
|
|
20241230,090900,1210731450,20300,20200,20300,20200,11615
|
|
20241230,090800,975579100,20200,20200,20250,20200,1442
|
|
20241230,090700,946430150,20250,20200,20250,20150,4565
|
|
20241230,090600,854096650,20200,20150,20250,20050,3893
|
|
20241230,090500,775590250,20200,20200,20300,20150,6988
|
|
20241230,090400,634206400,20150,20050,20200,19990,10283
|
|
20241230,090300,427545400,20050,19980,20050,19980,1646
|
|
20241230,090200,394629300,19980,19800,20000,19780,8901
|
|
20241230,090100,217802350,19800,19810,19890,19800,3811
|
|
20241230,090000,142326150,19810,19900,19900,19810,7144
|