725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,210200,24753658850,20850,20850,20850,20850,29602
|
|
20241218,210100,24753658850,20850,20850,20850,20850,0
|
|
20241218,210000,24753658850,20850,20850,20850,20850,0
|
|
20241218,205900,24753658850,20850,20850,20850,20850,0
|
|
20241218,205800,24753658850,20850,20850,20850,20850,0
|
|
20241218,205700,24753658850,20850,20850,20850,20850,0
|
|
20241218,205600,24753658850,20850,20850,20850,20850,0
|
|
20241218,205500,24753658850,20850,20850,20850,20850,0
|
|
20241218,205400,24753658850,20850,20850,20850,20850,0
|
|
20241218,205300,24753658850,20850,20850,20850,20850,0
|
|
20241218,205200,24753658850,20850,20850,20850,20850,0
|
|
20241218,205100,24753658850,20850,20850,20850,20850,0
|
|
20241218,205000,24753658850,20850,20850,20850,20850,0
|
|
20241218,204900,24753658850,20850,20850,20850,20850,0
|
|
20241218,204800,24753658850,20850,20850,20850,20850,0
|
|
20241218,204700,24753658850,20850,20850,20850,20850,0
|
|
20241218,204600,24753658850,20850,20850,20850,20850,0
|
|
20241218,204500,24753658850,20850,20850,20850,20850,0
|
|
20241218,204400,24753658850,20850,20850,20850,20850,0
|
|
20241218,204300,24753658850,20850,20850,20850,20850,0
|
|
20241218,204200,24753658850,20850,20850,20850,20850,0
|
|
20241218,204100,24753658850,20850,20850,20850,20850,0
|
|
20241218,204000,24753658850,20850,20850,20850,20850,0
|
|
20241218,203900,24753658850,20850,20850,20850,20850,0
|
|
20241218,203800,24753658850,20850,20850,20850,20850,0
|
|
20241218,203700,24753658850,20850,20850,20850,20850,0
|
|
20241218,203600,24753658850,20850,20850,20850,20850,0
|
|
20241218,203500,24753658850,20850,20850,20850,20850,0
|
|
20241218,203400,24753658850,20850,20850,20850,20850,0
|
|
20241218,203300,24753658850,20850,20850,20850,20850,0
|
|
20241218,203200,24753658850,20850,20850,20850,20850,29602
|
|
20241218,203100,24753658850,20850,20850,20850,20850,0
|
|
20241218,203000,24753658850,20850,20850,20850,20850,0
|
|
20241218,202900,24753658850,20850,20850,20850,20850,0
|
|
20241218,202800,24753658850,20850,20850,20850,20850,0
|
|
20241218,202700,24753658850,20850,20850,20850,20850,0
|
|
20241218,202600,24753658850,20850,20850,20850,20850,0
|
|
20241218,202500,24753658850,20850,20850,20850,20850,0
|
|
20241218,202400,24753658850,20850,20850,20850,20850,0
|
|
20241218,202300,24753658850,20850,20850,20850,20850,0
|
|
20241218,202200,24753658850,20850,20850,20850,20850,0
|
|
20241218,202100,24753658850,20850,20850,20850,20850,0
|
|
20241218,202000,24753658850,20850,20850,20850,20850,0
|
|
20241218,201900,24753658850,20850,20850,20850,20850,0
|
|
20241218,201800,24753658850,20850,20850,20850,20850,0
|
|
20241218,201700,24753658850,20850,20850,20850,20850,0
|
|
20241218,201600,24753658850,20850,20850,20850,20850,0
|
|
20241218,201500,24753658850,20850,20850,20850,20850,0
|
|
20241218,201400,24753658850,20850,20850,20850,20850,0
|
|
20241218,201300,24753658850,20850,20850,20850,20850,0
|
|
20241218,201200,24753658850,20850,20850,20850,20850,0
|
|
20241218,201100,24753658850,20850,20850,20850,20850,0
|
|
20241218,201000,24753658850,20850,20850,20850,20850,0
|
|
20241218,200900,24753658850,20850,20850,20850,20850,0
|
|
20241218,200800,24753658850,20850,20850,20850,20850,0
|
|
20241218,200700,24753658850,20850,20850,20850,20850,0
|
|
20241218,200600,24753658850,20850,20850,20850,20850,0
|
|
20241218,200500,24753658850,20850,20850,20850,20850,0
|
|
20241218,200400,24753658850,20850,20850,20850,20850,0
|
|
20241218,200300,24753658850,20850,20850,20850,20850,0
|
|
20241218,200200,24753658850,20850,20850,20850,20850,29602
|
|
20241218,200100,24753658850,20850,20850,20850,20850,0
|
|
20241218,200000,24753658850,20850,20850,20850,20850,0
|
|
20241218,195900,24753658850,20850,20850,20850,20850,0
|
|
20241218,195800,24753658850,20850,20850,20850,20850,0
|
|
20241218,195700,24753658850,20850,20850,20850,20850,0
|
|
20241218,195600,24753658850,20850,20850,20850,20850,0
|
|
20241218,195500,24753658850,20850,20850,20850,20850,0
|
|
20241218,195400,24753658850,20850,20850,20850,20850,0
|
|
20241218,195300,24753658850,20850,20850,20850,20850,0
|
|
20241218,195200,24753658850,20850,20850,20850,20850,0
|
|
20241218,195100,24753658850,20850,20850,20850,20850,0
|
|
20241218,195000,24753658850,20850,20850,20850,20850,0
|
|
20241218,194900,24753658850,20850,20850,20850,20850,0
|
|
20241218,194800,24753658850,20850,20850,20850,20850,0
|
|
20241218,194700,24753658850,20850,20850,20850,20850,0
|
|
20241218,194600,24753658850,20850,20850,20850,20850,0
|
|
20241218,194500,24753658850,20850,20850,20850,20850,0
|
|
20241218,194400,24753658850,20850,20850,20850,20850,0
|
|
20241218,194300,24753658850,20850,20850,20850,20850,0
|
|
20241218,194200,24753658850,20850,20850,20850,20850,0
|
|
20241218,194100,24753658850,20850,20850,20850,20850,0
|
|
20241218,194000,24753658850,20850,20850,20850,20850,0
|
|
20241218,193900,24753658850,20850,20850,20850,20850,0
|
|
20241218,193800,24753658850,20850,20850,20850,20850,0
|
|
20241218,193700,24753658850,20850,20850,20850,20850,0
|
|
20241218,193600,24753658850,20850,20850,20850,20850,0
|
|
20241218,193500,24753658850,20850,20850,20850,20850,0
|
|
20241218,193400,24753658850,20850,20850,20850,20850,0
|
|
20241218,193300,24753658850,20850,20850,20850,20850,0
|
|
20241218,193200,24753658850,20850,20850,20850,20850,29602
|
|
20241218,193100,24753658850,20850,20850,20850,20850,0
|
|
20241218,193000,24753658850,20850,20850,20850,20850,0
|
|
20241218,192900,24753658850,20850,20850,20850,20850,0
|
|
20241218,192800,24753658850,20850,20850,20850,20850,0
|
|
20241218,192700,24753658850,20850,20850,20850,20850,0
|
|
20241218,192600,24753658850,20850,20850,20850,20850,0
|
|
20241218,192500,24753658850,20850,20850,20850,20850,0
|
|
20241218,192400,24753658850,20850,20850,20850,20850,0
|
|
20241218,192300,24753658850,20850,20850,20850,20850,0
|
|
20241218,192200,24753658850,20850,20850,20850,20850,0
|
|
20241218,192100,24753658850,20850,20850,20850,20850,0
|
|
20241218,192000,24753658850,20850,20850,20850,20850,0
|
|
20241218,191900,24753658850,20850,20850,20850,20850,0
|
|
20241218,191800,24753658850,20850,20850,20850,20850,0
|
|
20241218,191700,24753658850,20850,20850,20850,20850,0
|
|
20241218,191600,24753658850,20850,20850,20850,20850,0
|
|
20241218,191500,24753658850,20850,20850,20850,20850,0
|
|
20241218,191400,24753658850,20850,20850,20850,20850,0
|
|
20241218,191300,24753658850,20850,20850,20850,20850,0
|
|
20241218,191200,24753658850,20850,20850,20850,20850,0
|
|
20241218,191100,24753658850,20850,20850,20850,20850,0
|
|
20241218,191000,24753658850,20850,20850,20850,20850,0
|
|
20241218,190900,24753658850,20850,20850,20850,20850,0
|
|
20241218,190800,24753658850,20850,20850,20850,20850,0
|
|
20241218,190700,24753658850,20850,20850,20850,20850,0
|
|
20241218,190600,24753658850,20850,20850,20850,20850,0
|
|
20241218,190500,24753658850,20850,20850,20850,20850,0
|
|
20241218,190400,24753658850,20850,20850,20850,20850,0
|
|
20241218,190300,24753658850,20850,20850,20850,20850,0
|
|
20241218,190200,24753658850,20850,20850,20850,20850,29602
|
|
20241218,190100,24753658850,20850,20850,20850,20850,0
|
|
20241218,190000,24753658850,20850,20850,20850,20850,0
|
|
20241218,185900,24753658850,20850,20850,20850,20850,0
|
|
20241218,185800,24753658850,20850,20850,20850,20850,0
|
|
20241218,185700,24753658850,20850,20850,20850,20850,0
|
|
20241218,185600,24753658850,20850,20850,20850,20850,0
|
|
20241218,185500,24753658850,20850,20850,20850,20850,0
|
|
20241218,185400,24753658850,20850,20850,20850,20850,0
|
|
20241218,185300,24753658850,20850,20850,20850,20850,0
|
|
20241218,185200,24753658850,20850,20850,20850,20850,0
|
|
20241218,185100,24753658850,20850,20850,20850,20850,0
|
|
20241218,185000,24753658850,20850,20850,20850,20850,0
|
|
20241218,184900,24753658850,20850,20850,20850,20850,0
|
|
20241218,184800,24753658850,20850,20850,20850,20850,0
|
|
20241218,184700,24753658850,20850,20850,20850,20850,0
|
|
20241218,184600,24753658850,20850,20850,20850,20850,0
|
|
20241218,184500,24753658850,20850,20850,20850,20850,0
|
|
20241218,184400,24753658850,20850,20850,20850,20850,0
|
|
20241218,184300,24753658850,20850,20850,20850,20850,0
|
|
20241218,184200,24753658850,20850,20850,20850,20850,0
|
|
20241218,184100,24753658850,20850,20850,20850,20850,0
|
|
20241218,184000,24753658850,20850,20850,20850,20850,0
|
|
20241218,183900,24753658850,20850,20850,20850,20850,0
|
|
20241218,183800,24753658850,20850,20850,20850,20850,0
|
|
20241218,183700,24753658850,20850,20850,20850,20850,0
|
|
20241218,183600,24753658850,20850,20850,20850,20850,0
|
|
20241218,183500,24753658850,20850,20850,20850,20850,0
|
|
20241218,183400,24753658850,20850,20850,20850,20850,0
|
|
20241218,183300,24753658850,20850,20850,20850,20850,0
|
|
20241218,183200,24753658850,20850,20850,20850,20850,29602
|
|
20241218,183100,24753658850,20850,20850,20850,20850,0
|
|
20241218,183000,24753658850,20850,20850,20850,20850,0
|
|
20241218,182900,24753658850,20850,20850,20850,20850,0
|
|
20241218,182800,24753658850,20850,20850,20850,20850,0
|
|
20241218,182700,24753658850,20850,20850,20850,20850,0
|
|
20241218,182600,24753658850,20850,20850,20850,20850,0
|
|
20241218,182500,24753658850,20850,20850,20850,20850,0
|
|
20241218,182400,24753658850,20850,20850,20850,20850,0
|
|
20241218,182300,24753658850,20850,20850,20850,20850,0
|
|
20241218,182200,24753658850,20850,20850,20850,20850,0
|
|
20241218,182100,24753658850,20850,20850,20850,20850,0
|
|
20241218,182000,24753658850,20850,20850,20850,20850,0
|
|
20241218,181900,24753658850,20850,20850,20850,20850,0
|
|
20241218,181800,24753658850,20850,20850,20850,20850,0
|
|
20241218,181700,24753658850,20850,20850,20850,20850,0
|
|
20241218,181600,24753658850,20850,20850,20850,20850,0
|
|
20241218,181500,24753658850,20850,20850,20850,20850,0
|
|
20241218,181400,24753658850,20850,20850,20850,20850,0
|
|
20241218,181300,24753658850,20850,20850,20850,20850,0
|
|
20241218,181200,24753658850,20850,20850,20850,20850,0
|
|
20241218,181100,24753658850,20850,20850,20850,20850,0
|
|
20241218,181000,24753658850,20850,20850,20850,20850,0
|
|
20241218,180900,24753658850,20850,20850,20850,20850,0
|
|
20241218,180800,24753658850,20850,20850,20850,20850,0
|
|
20241218,180700,24753658850,20850,20850,20850,20850,0
|
|
20241218,180600,24753658850,20850,20850,20850,20850,0
|
|
20241218,180500,24753658850,20850,20850,20850,20850,0
|
|
20241218,180400,24753658850,20850,20850,20850,20850,0
|
|
20241218,180300,24753658850,20850,20850,20850,20850,0
|
|
20241218,180200,24753658850,20850,20850,20850,20850,29602
|
|
20241218,180100,24753658850,20850,20850,20850,20850,0
|
|
20241218,180000,24753658850,20850,20850,20850,20850,0
|
|
20241218,175900,24753658850,20850,20850,20850,20850,0
|
|
20241218,175800,24753658850,20850,20850,20850,20850,0
|
|
20241218,175700,24753658850,20850,20850,20850,20850,0
|
|
20241218,175600,24753658850,20850,20850,20850,20850,0
|
|
20241218,175500,24753658850,20850,20850,20850,20850,0
|
|
20241218,175400,24753658850,20850,20850,20850,20850,0
|
|
20241218,175300,24753658850,20850,20850,20850,20850,0
|
|
20241218,175200,24753658850,20850,20850,20850,20850,0
|
|
20241218,175100,24753658850,20850,20850,20850,20850,0
|
|
20241218,175000,24753658850,20850,20850,20850,20850,0
|
|
20241218,174900,24753658850,20850,20850,20850,20850,0
|
|
20241218,174800,24753658850,20850,20850,20850,20850,0
|
|
20241218,174700,24753658850,20850,20850,20850,20850,0
|
|
20241218,174600,24753658850,20850,20850,20850,20850,0
|
|
20241218,174500,24753658850,20850,20850,20850,20850,0
|
|
20241218,174400,24753658850,20850,20850,20850,20850,0
|
|
20241218,174300,24753658850,20850,20850,20850,20850,0
|
|
20241218,174200,24753658850,20850,20850,20850,20850,0
|
|
20241218,174100,24753658850,20850,20850,20850,20850,0
|
|
20241218,174000,24753658850,20850,20850,20850,20850,0
|
|
20241218,173900,24753658850,20850,20850,20850,20850,0
|
|
20241218,173800,24753658850,20850,20850,20850,20850,0
|
|
20241218,173700,24753658850,20850,20850,20850,20850,0
|
|
20241218,173600,24753658850,20850,20850,20850,20850,0
|
|
20241218,173500,24753658850,20850,20850,20850,20850,0
|
|
20241218,173400,24753658850,20850,20850,20850,20850,0
|
|
20241218,173300,24753658850,20850,20850,20850,20850,0
|
|
20241218,173200,24753658850,20850,20850,20850,20850,29602
|
|
20241218,173100,24753658850,20850,20850,20850,20850,0
|
|
20241218,173000,24753658850,20850,20850,20850,20850,0
|
|
20241218,172900,24753658850,20850,20850,20850,20850,0
|
|
20241218,172800,24753658850,20850,20850,20850,20850,0
|
|
20241218,172700,24753658850,20850,20850,20850,20850,0
|
|
20241218,172600,24753658850,20850,20850,20850,20850,0
|
|
20241218,172500,24753658850,20850,20850,20850,20850,0
|
|
20241218,172400,24753658850,20850,20850,20850,20850,0
|
|
20241218,172300,24753658850,20850,20850,20850,20850,0
|
|
20241218,172200,24753658850,20850,20850,20850,20850,0
|
|
20241218,172100,24753658850,20850,20850,20850,20850,0
|
|
20241218,172000,24753658850,20850,20850,20850,20850,0
|
|
20241218,171900,24753658850,20850,20850,20850,20850,0
|
|
20241218,171800,24753658850,20850,20850,20850,20850,0
|
|
20241218,171700,24753658850,20850,20850,20850,20850,0
|
|
20241218,171600,24753658850,20850,20850,20850,20850,0
|
|
20241218,171500,24753658850,20850,20850,20850,20850,0
|
|
20241218,171400,24753658850,20850,20850,20850,20850,0
|
|
20241218,171300,24753658850,20850,20850,20850,20850,0
|
|
20241218,171200,24753658850,20850,20850,20850,20850,0
|
|
20241218,171100,24753658850,20850,20850,20850,20850,0
|
|
20241218,171000,24753658850,20850,20850,20850,20850,0
|
|
20241218,170900,24753658850,20850,20850,20850,20850,0
|
|
20241218,170800,24753658850,20850,20850,20850,20850,0
|
|
20241218,170700,24753658850,20850,20850,20850,20850,0
|
|
20241218,170600,24753658850,20850,20850,20850,20850,0
|
|
20241218,170500,24753658850,20850,20850,20850,20850,0
|
|
20241218,170400,24753658850,20850,20850,20850,20850,0
|
|
20241218,170300,24753658850,20850,20850,20850,20850,0
|
|
20241218,170200,24753658850,20850,20850,20850,20850,29602
|
|
20241218,170100,24753658850,20850,20850,20850,20850,0
|
|
20241218,170000,24753658850,20850,20850,20850,20850,0
|
|
20241218,165900,24753658850,20850,20850,20850,20850,0
|
|
20241218,165800,24753658850,20850,20850,20850,20850,0
|
|
20241218,165700,24753658850,20850,20850,20850,20850,0
|
|
20241218,165600,24753658850,20850,20850,20850,20850,0
|
|
20241218,165500,24753658850,20850,20850,20850,20850,0
|
|
20241218,165400,24753658850,20850,20850,20850,20850,0
|
|
20241218,165300,24753658850,20850,20850,20850,20850,0
|
|
20241218,165200,24753658850,20850,20850,20850,20850,0
|
|
20241218,165100,24753658850,20850,20850,20850,20850,0
|
|
20241218,165000,24753658850,20850,20850,20850,20850,0
|
|
20241218,164900,24753658850,20850,20850,20850,20850,0
|
|
20241218,164800,24753658850,20850,20850,20850,20850,0
|
|
20241218,164700,24753658850,20850,20850,20850,20850,0
|
|
20241218,164600,24753658850,20850,20850,20850,20850,0
|
|
20241218,164500,24753658850,20850,20850,20850,20850,0
|
|
20241218,164400,24753658850,20850,20850,20850,20850,0
|
|
20241218,164300,24753658850,20850,20850,20850,20850,0
|
|
20241218,164200,24753658850,20850,20850,20850,20850,0
|
|
20241218,164100,24753658850,20850,20850,20850,20850,0
|
|
20241218,164000,24753658850,20850,20850,20850,20850,0
|
|
20241218,163900,24753658850,20850,20850,20850,20850,0
|
|
20241218,163800,24753658850,20850,20850,20850,20850,0
|
|
20241218,163700,24753658850,20850,20850,20850,20850,0
|
|
20241218,163600,24753658850,20850,20850,20850,20850,0
|
|
20241218,163500,24753658850,20850,20850,20850,20850,0
|
|
20241218,163400,24753658850,20850,20850,20850,20850,0
|
|
20241218,163300,24753658850,20850,20850,20850,20850,0
|
|
20241218,163200,24753658850,20850,20850,20850,20850,29602
|
|
20241218,163100,24753658850,20850,20850,20850,20850,0
|
|
20241218,163000,24753658850,20850,20850,20850,20850,0
|
|
20241218,162900,24753658850,20850,20850,20850,20850,0
|
|
20241218,162800,24753658850,20850,20850,20850,20850,0
|
|
20241218,162700,24753658850,20850,20850,20850,20850,0
|
|
20241218,162600,24753658850,20850,20850,20850,20850,0
|
|
20241218,162500,24753658850,20850,20850,20850,20850,0
|
|
20241218,162400,24753658850,20850,20850,20850,20850,0
|
|
20241218,162300,24753658850,20850,20850,20850,20850,0
|
|
20241218,162200,24753658850,20850,20850,20850,20850,0
|
|
20241218,162100,24753658850,20850,20850,20850,20850,0
|
|
20241218,162000,24753658850,20850,20850,20850,20850,0
|
|
20241218,161900,24753658850,20850,20850,20850,20850,0
|
|
20241218,161800,24753658850,20850,20850,20850,20850,0
|
|
20241218,161700,24753658850,20850,20850,20850,20850,0
|
|
20241218,161600,24753658850,20850,20850,20850,20850,0
|
|
20241218,161500,24753658850,20850,20850,20850,20850,0
|
|
20241218,161400,24753658850,20850,20850,20850,20850,0
|
|
20241218,161300,24753658850,20850,20850,20850,20850,0
|
|
20241218,161200,24753658850,20850,20850,20850,20850,0
|
|
20241218,161100,24753658850,20850,20850,20850,20850,0
|
|
20241218,161000,24753658850,20850,20850,20850,20850,0
|
|
20241218,160900,24753658850,20850,20850,20850,20850,0
|
|
20241218,160800,24753658850,20850,20850,20850,20850,0
|
|
20241218,160700,24753658850,20850,20850,20850,20850,0
|
|
20241218,160600,24753658850,20850,20850,20850,20850,0
|
|
20241218,160500,24753658850,20850,20850,20850,20850,0
|
|
20241218,160400,24753658850,20850,20850,20850,20850,0
|
|
20241218,160300,24753658850,20850,20850,20850,20850,0
|
|
20241218,160200,24753658850,20850,20850,20850,20850,29602
|
|
20241218,160100,24753658850,20850,20850,20850,20850,0
|
|
20241218,160000,24753658850,20850,20850,20850,20850,0
|
|
20241218,155900,24753658850,20850,20850,20850,20850,0
|
|
20241218,155800,24753658850,20850,20850,20850,20850,0
|
|
20241218,155700,24753658850,20850,20850,20850,20850,0
|
|
20241218,155600,24753658850,20850,20850,20850,20850,0
|
|
20241218,155500,24753658850,20850,20850,20850,20850,0
|
|
20241218,155400,24753658850,20850,20850,20850,20850,0
|
|
20241218,155300,24753658850,20850,20850,20850,20850,0
|
|
20241218,155200,24753658850,20850,20850,20850,20850,0
|
|
20241218,155100,24753658850,20850,20850,20850,20850,0
|
|
20241218,155000,24753658850,20850,20850,20850,20850,0
|
|
20241218,154900,24753658850,20850,20850,20850,20850,0
|
|
20241218,154800,24753658850,20850,20850,20850,20850,0
|
|
20241218,154700,24753658850,20850,20850,20850,20850,0
|
|
20241218,154600,24753658850,20850,20850,20850,20850,0
|
|
20241218,154500,24753658850,20850,20850,20850,20850,0
|
|
20241218,154400,24753658850,20850,20850,20850,20850,0
|
|
20241218,154300,24753658850,20850,20850,20850,20850,0
|
|
20241218,154200,24753658850,20850,20850,20850,20850,0
|
|
20241218,154100,24753658850,20850,20850,20850,20850,0
|
|
20241218,154000,24753658850,20850,20850,20850,20850,0
|
|
20241218,153900,24753658850,20850,20850,20850,20850,0
|
|
20241218,153800,24753658850,20850,20850,20850,20850,0
|
|
20241218,153700,24753658850,20850,20850,20850,20850,0
|
|
20241218,153600,24753658850,20850,20850,20850,20850,0
|
|
20241218,153500,24753658850,20850,20850,20850,20850,0
|
|
20241218,153400,24753658850,20850,20850,20850,20850,0
|
|
20241218,153300,24753658850,20850,20850,20850,20850,0
|
|
20241218,153200,24753658850,20850,20850,20850,20850,29602
|
|
20241218,153100,24753658850,20850,20850,20850,20850,0
|
|
20241218,153000,24753658850,20850,20850,20850,20850,29602
|
|
20241218,152900,24136457150,20850,20850,20850,20850,0
|
|
20241218,152800,24136457150,20850,20850,20850,20850,0
|
|
20241218,152700,24136457150,20850,20850,20850,20850,0
|
|
20241218,152600,24136457150,20850,20850,20850,20850,0
|
|
20241218,152500,24136457150,20850,20850,20850,20850,0
|
|
20241218,152400,24136457150,20850,20850,20850,20850,0
|
|
20241218,152300,24136457150,20850,20850,20850,20850,0
|
|
20241218,152200,24136457150,20850,20850,20850,20850,0
|
|
20241218,152100,24136457150,20850,20850,20850,20850,0
|
|
20241218,152000,24136457150,20850,20850,20850,20850,0
|
|
20241218,151900,24136457150,20850,20900,20900,20850,1173
|
|
20241218,151800,24111958700,20900,20900,20900,20850,1749
|
|
20241218,151700,24075418450,20900,20850,20950,20850,2678
|
|
20241218,151600,24019441950,20850,20900,20950,20850,1826
|
|
20241218,151500,23981264200,20950,20950,20950,20850,2689
|
|
20241218,151400,23925051450,20900,20850,20900,20850,10257
|
|
20241218,151300,23710680700,20900,20850,20900,20850,312
|
|
20241218,151200,23704174600,20850,20900,20900,20850,1621
|
|
20241218,151100,23670370350,20900,20900,20900,20850,3410
|
|
20241218,151000,23599264750,20900,20850,20900,20850,181
|
|
20241218,150900,23595489000,20850,20850,20900,20850,2367
|
|
20241218,150800,23546125600,20850,20850,20900,20850,5395
|
|
20241218,150700,23433630900,20900,20900,20900,20850,421
|
|
20241218,150600,23424837550,20900,20850,20900,20850,474
|
|
20241218,150500,23414942650,20900,20850,20900,20850,914
|
|
20241218,150400,23395857300,20850,20850,20900,20850,610
|
|
20241218,150300,23383131750,20850,20850,20900,20850,358
|
|
20241218,150200,23375666600,20850,20900,20900,20850,531
|
|
20241218,150100,23364592950,20900,20850,20900,20850,2483
|
|
20241218,150000,23312775950,20850,20900,20900,20850,1038
|
|
20241218,145900,23291093050,20900,20900,20900,20850,1776
|
|
20241218,145800,23254054700,20850,20900,20900,20850,531
|
|
20241218,145700,23242983150,20900,20850,20900,20850,805
|
|
20241218,145600,23226184450,20850,20850,20900,20800,5064
|
|
20241218,145500,23120544650,20800,20800,20850,20800,5803
|
|
20241218,145400,22999834750,20850,20900,20900,20800,2237
|
|
20241218,145300,22953183750,20850,20850,20900,20850,1501
|
|
20241218,145200,22921843500,20850,20950,20950,20850,15584
|
|
20241218,145100,22596514050,20950,20950,20950,20900,1050
|
|
20241218,145000,22574548250,20900,20900,20950,20900,1322
|
|
20241218,144900,22546911700,20900,21000,21000,20900,5442
|
|
20241218,144800,22432901650,20950,21000,21000,20950,853
|
|
20241218,144700,22415008750,20950,21000,21000,20950,1244
|
|
20241218,144600,22388914650,20950,20950,21000,20950,519
|
|
20241218,144500,22378032550,20950,20950,21000,20950,921
|
|
20241218,144400,22358721450,21000,20950,21000,20950,690
|
|
20241218,144300,22344265350,20950,20950,21000,20950,889
|
|
20241218,144200,22325605650,20950,20950,21000,20950,641
|
|
20241218,144100,22312167500,20950,20950,21000,20950,2025
|
|
20241218,144000,22269727100,21000,21000,21000,20950,1780
|
|
20241218,143900,22232377550,21000,20950,21000,20950,500
|
|
20241218,143800,22221887800,20950,20950,21000,20950,549
|
|
20241218,143700,22210380650,20950,20900,20950,20900,8907
|
|
20241218,143600,22023789700,20900,20900,20950,20900,1804
|
|
20241218,143500,21986071500,20950,21000,21000,20900,2074
|
|
20241218,143400,21942643200,20950,20950,21000,20950,2149
|
|
20241218,143300,21897605750,21000,21000,21000,20950,1460
|
|
20241218,143200,21867009750,20950,21000,21000,20950,529
|
|
20241218,143100,21855911300,21000,20950,21000,20900,7430
|
|
20241218,143000,21700252200,20900,20900,20950,20900,853
|
|
20241218,142900,21682392650,20950,20950,21000,20900,6286
|
|
20241218,142800,21550707250,20950,20950,20950,20900,392
|
|
20241218,142700,21542510200,20900,20950,20950,20900,437
|
|
20241218,142600,21533362750,20900,20950,20950,20900,450
|
|
20241218,142500,21523950850,20950,20950,20950,20900,630
|
|
20241218,142400,21510755250,20900,20900,20950,20900,5335
|
|
20241218,142300,21399037750,20950,20950,20950,20900,236
|
|
20241218,142200,21394098250,20950,20900,20950,20900,461
|
|
20241218,142100,21384449050,20900,20900,20950,20900,1790
|
|
20241218,142000,21347010550,20950,20950,20950,20900,397
|
|
20241218,141900,21338694650,20900,20950,20950,20900,1130
|
|
20241218,141800,21315021250,20950,20950,20950,20900,769
|
|
20241218,141700,21298913100,20900,20900,20950,20900,6294
|
|
20241218,141600,21167054950,20900,20900,20950,20850,7386
|
|
20241218,141500,21012470450,20950,20850,20950,20800,18024
|
|
20241218,141400,20636153600,20850,20850,20900,20800,608
|
|
20241218,141300,20623477150,20850,20850,20900,20800,7947
|
|
20241218,141200,20457754500,20800,20850,20850,20800,742
|
|
20241218,141100,20442303200,20850,20850,20850,20800,1859
|
|
20241218,141000,20403547450,20850,20850,20850,20800,3767
|
|
20241218,140900,20325185600,20850,20850,20850,20800,1105
|
|
20241218,140800,20302186350,20850,20800,20850,20800,394
|
|
20241218,140700,20293972100,20800,20850,20850,20800,456
|
|
20241218,140600,20284466800,20850,20900,20900,20800,9186
|
|
20241218,140500,20092992050,20900,20850,20900,20850,405
|
|
20241218,140400,20084538500,20850,20900,20900,20850,295
|
|
20241218,140300,20078377700,20850,20900,20900,20850,1594
|
|
20241218,140200,20045128300,20900,20900,20900,20850,808
|
|
20241218,140100,20028278650,20900,20800,20900,20800,1500
|
|
20241218,140000,19996998650,20850,20850,20850,20800,5387
|
|
20241218,135900,19884686650,20850,20850,20850,20750,6895
|
|
20241218,135800,19741249200,20850,20850,20850,20800,1422
|
|
20241218,135700,19711660000,20850,20850,20850,20800,2416
|
|
20241218,135600,19661387050,20850,20800,20850,20800,768
|
|
20241218,135500,19645399500,20850,20800,20850,20800,312
|
|
20241218,135400,19638894900,20800,20850,20850,20800,675
|
|
20241218,135300,19624843300,20800,20850,20850,20800,387
|
|
20241218,135200,19616782350,20850,20800,20850,20800,294
|
|
20241218,135100,19610652800,20850,20800,20850,20800,2102
|
|
20241218,135000,19566926400,20800,20850,20850,20800,1421
|
|
20241218,134900,19537364950,20850,20850,20850,20800,3796
|
|
20241218,134800,19458389850,20800,20850,20850,20800,2292
|
|
20241218,134700,19410652350,20850,20800,20850,20800,467
|
|
20241218,134600,19400915850,20800,20850,20850,20800,524
|
|
20241218,134500,19389992150,20850,20800,20850,20800,295
|
|
20241218,134400,19383842150,20850,20850,20850,20800,187
|
|
20241218,134300,19379943250,20800,20800,20850,20750,1806
|
|
20241218,134200,19342371600,20800,20800,20850,20750,688
|
|
20241218,134100,19328057150,20800,20800,20850,20750,1764
|
|
20241218,134000,19291379550,20800,20800,20850,20750,1478
|
|
20241218,133900,19260618000,20850,20800,20850,20750,2255
|
|
20241218,133800,19213713150,20800,20850,20850,20750,690
|
|
20241218,133700,19199363650,20850,20800,20850,20750,2039
|
|
20241218,133600,19156960550,20850,20800,20850,20750,895
|
|
20241218,133500,19138343100,20800,20800,20850,20750,815
|
|
20241218,133400,19121388500,20800,20800,20850,20800,1548
|
|
20241218,133300,19089183450,20800,20800,20850,20750,1747
|
|
20241218,133200,19052870200,20800,20800,20850,20750,1118
|
|
20241218,133100,19029619050,20800,20800,20850,20800,2808
|
|
20241218,133000,18971198500,20800,20800,20800,20750,2286
|
|
20241218,132900,18923718650,20800,20750,20800,20750,3197
|
|
20241218,132800,18857273400,20800,20800,20800,20750,2406
|
|
20241218,132700,18807279300,20800,20800,20850,20750,8682
|
|
20241218,132600,18626705050,20800,20800,20850,20800,299
|
|
20241218,132500,18620477950,20850,20850,20900,20800,2796
|
|
20241218,132400,18562184500,20850,20850,20850,20850,780
|
|
20241218,132300,18545921500,20850,20850,20900,20800,362
|
|
20241218,132200,18538372150,20850,20850,20900,20800,2621
|
|
20241218,132100,18483698700,20850,20800,20900,20800,4441
|
|
20241218,132000,18391061150,20850,20900,20900,20800,4645
|
|
20241218,131900,18294186500,20850,20900,20900,20850,2904
|
|
20241218,131800,18233526650,20900,20900,20900,20850,3986
|
|
20241218,131700,18150220750,20900,20850,20900,20850,862
|
|
20241218,131600,18132216950,20900,20850,20900,20800,732
|
|
20241218,131500,18116948600,20800,20900,20900,20800,3827
|
|
20241218,131400,18037126550,20850,20850,20900,20850,4533
|
|
20241218,131300,17942609800,20850,20800,20850,20800,892
|
|
20241218,131200,17924017300,20800,20800,20850,20800,591
|
|
20241218,131100,17911714750,20850,20850,20850,20800,1132
|
|
20241218,131000,17888126050,20850,20850,20900,20800,3006
|
|
20241218,130900,17825499700,20900,20900,20900,20850,11967
|
|
20241218,130800,17575493950,20950,20950,21000,20900,5202
|
|
20241218,130700,17466534250,20950,21000,21000,20950,1258
|
|
20241218,130600,17440148050,21000,20950,21000,20900,4549
|
|
20241218,130500,17344792100,20950,20950,21000,20900,3318
|
|
20241218,130400,17275265350,20900,20850,20950,20800,10286
|
|
20241218,130300,17060159400,20850,20950,20950,20850,21836
|
|
20241218,130200,16603807650,21000,21000,21050,20950,12289
|
|
20241218,130100,16345919800,21000,21000,21100,20950,23058
|
|
20241218,130000,15861382800,21000,21200,21250,20900,38239
|
|
20241218,125900,15056181600,21200,20750,21250,20750,80279
|
|
20241218,125800,13365692700,20750,20750,20750,20700,1602
|
|
20241218,125700,13332456650,20750,20750,20750,20700,598
|
|
20241218,125600,13320053350,20750,20750,20750,20700,620
|
|
20241218,125500,13307196350,20750,20700,20800,20700,1971
|
|
20241218,125400,13266306800,20750,20700,20750,20700,138
|
|
20241218,125300,13263446650,20700,20750,20750,20700,4075
|
|
20241218,125200,13179054600,20750,20700,20750,20700,326
|
|
20241218,125100,13172290150,20700,20750,20750,20700,131
|
|
20241218,125000,13169572000,20750,20750,20800,20750,681
|
|
20241218,124900,13155428900,20750,20750,20750,20700,782
|
|
20241218,124800,13139202900,20750,20750,20800,20750,3326
|
|
20241218,124700,13070177450,20750,20750,20800,20750,533
|
|
20241218,124600,13059111900,20750,20750,20800,20750,2418
|
|
20241218,124500,13008935800,20750,20750,20800,20750,369
|
|
20241218,124400,13001270650,20750,20750,20800,20750,490
|
|
20241218,124300,12991094350,20750,20800,20800,20750,1194
|
|
20241218,124200,12966311100,20750,20800,20800,20750,72
|
|
20241218,124100,12964814600,20800,20800,20800,20750,233
|
|
20241218,124000,12959970000,20800,20750,20800,20750,976
|
|
20241218,123900,12939702800,20750,20750,20800,20750,912
|
|
20241218,123800,12920776300,20750,20750,20800,20750,4960
|
|
20241218,123700,12817834650,20800,20800,20800,20750,280
|
|
20241218,123600,12812012550,20800,20800,20800,20750,5536
|
|
20241218,123500,12696879900,20900,20850,20900,20800,3547
|
|
20241218,123400,12622983400,20850,20850,20900,20800,2749
|
|
20241218,123300,12565572150,20850,20900,20900,20800,298
|
|
20241218,123200,12559357950,20850,20800,20850,20800,344
|
|
20241218,123100,12552191650,20800,20850,20850,20800,82
|
|
20241218,123000,12550482050,20850,20850,20900,20850,889
|
|
20241218,122900,12531943300,20900,20850,20900,20850,471
|
|
20241218,122800,12522099700,20850,20850,20900,20800,1155
|
|
20241218,122700,12498016650,20850,20800,20850,20800,399
|
|
20241218,122600,12489698100,20850,20850,20850,20800,521
|
|
20241218,122500,12478839450,20800,20800,20850,20800,364
|
|
20241218,122400,12471261650,20800,20850,20850,20800,345
|
|
20241218,122300,12464075200,20850,20850,20850,20800,341
|
|
20241218,122200,12456971500,20850,20850,20900,20850,2253
|
|
20241218,122100,12409993950,20850,20800,20850,20800,511
|
|
20241218,122000,12399344250,20850,20800,20850,20800,225
|
|
20241218,121900,12394655200,20850,20850,20850,20800,338
|
|
20241218,121800,12387614250,20800,20850,20900,20800,2000
|
|
20241218,121700,12345913800,20850,20850,20900,20850,481
|
|
20241218,121600,12335875600,20900,20800,20900,20800,415
|
|
20241218,121500,12327223650,20800,20900,20900,20800,1430
|
|
20241218,121400,12297360950,20850,20850,20850,20800,238
|
|
20241218,121300,12292401200,20850,20850,20850,20800,180
|
|
20241218,121200,12288648250,20850,20900,20900,20800,3493
|
|
20241218,121100,12215814850,20850,20900,20900,20850,230
|
|
20241218,121000,12211011600,20900,20950,20950,20850,4321
|
|
20241218,120900,12120624500,20950,20950,20950,20900,643
|
|
20241218,120800,12107165900,20950,20950,21000,20900,571
|
|
20241218,120700,12095204250,20950,20900,21000,20900,4214
|
|
20241218,120600,12006916100,20900,20900,20950,20900,424
|
|
20241218,120500,11998039850,20900,20950,20950,20900,281
|
|
20241218,120400,11992154450,20950,20950,20950,20900,267
|
|
20241218,120300,11986561400,20950,20950,20950,20900,482
|
|
20241218,120200,11976465300,20900,20950,20950,20900,732
|
|
20241218,120100,11961149350,20900,20900,20950,20900,209
|
|
20241218,120000,11956772300,20950,20950,20950,20900,669
|
|
20241218,115900,11942757200,20950,20950,20950,20900,317
|
|
20241218,115800,11936121550,20900,20950,20950,20900,697
|
|
20241218,115700,11921540200,20950,20950,20950,20900,479
|
|
20241218,115600,11911505200,20950,20950,20950,20900,329
|
|
20241218,115500,11904614700,20900,20950,20950,20850,832
|
|
20241218,115400,11887231100,20950,20850,20950,20850,485
|
|
20241218,115300,11877093150,20900,20850,20900,20850,236
|
|
20241218,115200,11872161400,20950,20900,20950,20850,1628
|
|
20241218,115100,11838176700,20900,20900,20950,20900,394
|
|
20241218,115000,11829924700,20900,20950,20950,20900,1743
|
|
20241218,114900,11793488900,20950,21000,21000,20900,6794
|
|
20241218,114800,11651154150,21000,21000,21000,20950,1361
|
|
20241218,114700,11622580100,21000,20950,21000,20950,401
|
|
20241218,114600,11614159700,20950,21000,21000,20950,938
|
|
20241218,114500,11594462900,21000,20900,21000,20900,3633
|
|
20241218,114400,11518345800,20950,20950,20950,20900,1784
|
|
20241218,114300,11481021300,20950,20900,20950,20900,382
|
|
20241218,114200,11473018700,20900,20900,20950,20900,465
|
|
20241218,114100,11463282900,20900,20900,20950,20900,309
|
|
20241218,114000,11456813200,20900,20950,20950,20900,293
|
|
20241218,113900,11450675050,20900,20950,20950,20900,470
|
|
20241218,113800,11440832100,20900,20950,20950,20900,1004
|
|
20241218,113700,11419841450,20950,20900,20950,20900,486
|
|
20241218,113600,11409662150,20900,20950,20950,20900,877
|
|
20241218,113500,11391312200,20950,20950,20950,20900,1566
|
|
20241218,113400,11358514800,20900,20900,20950,20900,783
|
|
20241218,113300,11342136600,20900,20950,20950,20900,1320
|
|
20241218,113200,11314529000,20950,20950,20950,20900,1482
|
|
20241218,113100,11283494250,20950,20950,20950,20900,7850
|
|
20241218,113000,11119056400,20950,20900,20950,20900,696
|
|
20241218,112900,11104491350,20950,20950,20950,20900,446
|
|
20241218,112800,11095155250,20900,20950,20950,20900,1515
|
|
20241218,112700,11063445700,20900,20950,20950,20900,1067
|
|
20241218,112600,11041094350,20950,20800,20950,20800,11447
|
|
20241218,112500,10801910000,20850,20800,20850,20800,1946
|
|
20241218,112400,10761336050,20800,20750,20850,20750,5865
|
|
20241218,112300,10639329700,20750,20750,20850,20750,2638
|
|
20241218,112200,10584471900,20750,20800,20800,20750,733
|
|
20241218,112100,10569226950,20800,20750,20800,20750,904
|
|
20241218,112000,10550434350,20800,20800,20850,20750,1064
|
|
20241218,111900,10528298950,20850,20800,20850,20800,1651
|
|
20241218,111800,10493953350,20750,20800,20800,20750,2444
|
|
20241218,111700,10443124000,20800,20800,20800,20750,284
|
|
20241218,111600,10437218200,20800,20850,20850,20750,678
|
|
20241218,111500,10423103400,20850,20800,20850,20800,8235
|
|
20241218,111400,10251790400,20750,20800,20800,20750,208
|
|
20241218,111300,10247464100,20750,20750,20800,20750,2019
|
|
20241218,111200,10205550650,20750,20800,20800,20750,327
|
|
20241218,111100,10198749200,20750,20800,20800,20750,327
|
|
20241218,111000,10191956300,20750,20800,20800,20750,1688
|
|
20241218,110900,10156919750,20750,20750,20800,20750,7878
|
|
20241218,110800,9993442200,20800,20800,20800,20750,162
|
|
20241218,110700,9990072900,20800,20750,20800,20750,715
|
|
20241218,110600,9975217550,20800,20750,20800,20750,461
|
|
20241218,110500,9965632400,20750,20750,20800,20750,154
|
|
20241218,110400,9962434350,20750,20750,20800,20750,973
|
|
20241218,110300,9942230950,20750,20750,20800,20750,813
|
|
20241218,110200,9925361150,20800,20800,20800,20750,109
|
|
20241218,110100,9923096750,20800,20800,20800,20750,693
|
|
20241218,110000,9908702500,20750,20750,20800,20750,1194
|
|
20241218,105900,9883924350,20750,20750,20800,20750,1086
|
|
20241218,105800,9861382000,20750,20750,20800,20750,2770
|
|
20241218,105700,9803898700,20750,20800,20800,20750,299
|
|
20241218,105600,9797687750,20750,20750,20800,20750,275
|
|
20241218,105500,9791969450,20750,20750,20800,20750,706
|
|
20241218,105400,9777311350,20800,20750,20800,20750,518
|
|
20241218,105300,9766562750,20800,20750,20800,20750,7090
|
|
20241218,105200,9619437150,20800,20800,20800,20750,2835
|
|
20241218,105100,9560477850,20800,20800,20850,20800,5170
|
|
20241218,105000,9452938600,20750,20750,20800,20700,7724
|
|
20241218,104900,9292665600,20800,20750,20800,20750,316
|
|
20241218,104800,9286095100,20800,20800,20800,20750,193
|
|
20241218,104700,9282081950,20800,20800,20800,20750,1793
|
|
20241218,104600,9244868750,20750,20800,20800,20750,661
|
|
20241218,104500,9231144050,20800,20850,20850,20750,3698
|
|
20241218,104400,9154199200,20800,20850,20850,20800,840
|
|
20241218,104300,9136715650,20800,20850,20850,20800,461
|
|
20241218,104200,9127105050,20850,20850,20850,20850,1016
|
|
20241218,104100,9105921450,20800,20900,20900,20800,874
|
|
20241218,104000,9087691600,20900,20850,20900,20800,297
|
|
20241218,103900,9081488050,20850,20800,20850,20800,210
|
|
20241218,103800,9077116000,20800,20850,20900,20800,3296
|
|
20241218,103700,9008469100,20800,20850,20850,20800,399
|
|
20241218,103600,9000152750,20850,20800,20850,20800,281
|
|
20241218,103500,8994297400,20850,20850,20850,20800,298
|
|
20241218,103400,8988086200,20850,20850,20850,20800,392
|
|
20241218,103300,8979915450,20800,20800,20850,20800,188
|
|
20241218,103200,8976002450,20800,20850,20850,20800,5099
|
|
20241218,103100,8869933850,20800,20850,20900,20800,4175
|
|
20241218,103000,8782885450,20850,20900,20900,20850,100
|
|
20241218,102900,8780796850,20850,20850,20900,20850,500
|
|
20241218,102800,8770347750,20900,20900,20900,20850,278
|
|
20241218,102700,8764541150,20850,20900,20900,20850,474
|
|
20241218,102600,8754638550,20900,20900,20950,20850,6198
|
|
20241218,102500,8625102600,20950,20900,20950,20900,552
|
|
20241218,102400,8613558650,20950,20900,20950,20900,2930
|
|
20241218,102300,8552313450,20850,20900,20900,20850,322
|
|
20241218,102200,8545584950,20850,20900,20900,20850,905
|
|
20241218,102100,8526675550,20900,20950,20950,20850,1045
|
|
20241218,102000,8504843050,20950,20900,20950,20850,1477
|
|
20241218,101900,8473972300,20900,20850,20900,20850,1374
|
|
20241218,101800,8445262900,20900,20950,20950,20900,1471
|
|
20241218,101700,8414517750,20900,20900,20950,20900,512
|
|
20241218,101600,8403799050,20900,20950,20950,20900,1155
|
|
20241218,101500,8379653750,20950,20900,20950,20900,187
|
|
20241218,101400,8375739100,20950,20900,20950,20900,460
|
|
20241218,101300,8366113200,20950,20900,20950,20800,8507
|
|
20241218,101200,8188444700,20850,20900,20900,20850,643
|
|
20241218,101100,8175031700,20850,20850,20900,20850,644
|
|
20241218,101000,8161589800,20850,20850,20900,20850,1956
|
|
20241218,100900,8120801100,20850,20850,20900,20800,629
|
|
20241218,100800,8107681750,20900,20850,20900,20800,2367
|
|
20241218,100700,8058334500,20850,20850,20850,20750,335
|
|
20241218,100600,8051361050,20800,20800,20850,20750,5170
|
|
20241218,100500,7943916400,20800,20800,20800,20750,380
|
|
20241218,100400,7936019900,20800,20850,20850,20750,9668
|
|
20241218,100300,7735115200,20850,20850,20900,20800,1705
|
|
20241218,100200,7699568250,20850,20850,20900,20800,1694
|
|
20241218,100100,7664246000,20800,20800,20850,20800,556
|
|
20241218,100000,7652657950,20850,20850,20850,20800,192
|
|
20241218,095900,7648658450,20850,20850,20850,20800,1210
|
|
20241218,095800,7623432200,20800,20900,20900,20800,4500
|
|
20241218,095700,7529606850,20900,20850,20900,20850,118
|
|
20241218,095600,7527143850,20850,20850,20900,20800,4410
|
|
20241218,095500,7435171050,20800,20800,20850,20800,1452
|
|
20241218,095400,7404968850,20800,20800,20800,20800,1699
|
|
20241218,095300,7369629650,20800,20800,20850,20800,2122
|
|
20241218,095200,7325485450,20850,20850,20850,20800,434
|
|
20241218,095100,7316446800,20800,20850,20850,20800,427
|
|
20241218,095000,7307560950,20800,20800,20850,20800,332
|
|
20241218,094900,7300643550,20850,20850,20850,20800,586
|
|
20241218,094800,7288426400,20850,20800,20850,20800,8078
|
|
20241218,094700,7120340150,20800,20900,20900,20750,4732
|
|
20241218,094600,7021869300,20850,20850,20900,20850,502
|
|
20241218,094500,7011398150,20900,20850,20900,20850,2896
|
|
20241218,094400,6951011250,20850,20850,20900,20850,1389
|
|
20241218,094300,6922050300,20850,20800,20850,20800,1960
|
|
20241218,094200,6881187300,20800,20900,20900,20800,10871
|
|
20241218,094100,6654537550,20900,20900,20900,20850,7581
|
|
20241218,094000,6496099850,20900,20850,20900,20850,255
|
|
20241218,093900,6490779050,20850,20850,20900,20800,1808
|
|
20241218,093800,6453082050,20850,20850,20900,20800,5352
|
|
20241218,093700,6341485250,20900,20900,20950,20850,1918
|
|
20241218,093600,6301396750,20900,20950,20950,20900,4858
|
|
20241218,093500,6199844900,20900,20900,20950,20900,4036
|
|
20241218,093400,6115362050,20900,20900,20900,20850,4406
|
|
20241218,093300,6023290100,20900,20850,20900,20850,4305
|
|
20241218,093200,5933328450,20900,20950,20950,20800,13365
|
|
20241218,093100,5654600000,20950,20950,21000,20900,6627
|
|
20241218,093000,5515723950,21000,20900,21000,20900,9615
|
|
20241218,092900,5314303600,20850,20900,20950,20850,3801
|
|
20241218,092800,5234873250,20900,20950,20950,20900,3649
|
|
20241218,092700,5158608400,20950,20950,20950,20900,2310
|
|
20241218,092600,5110293850,20950,21000,21000,20900,2472
|
|
20241218,092500,5058498600,20950,20900,20950,20900,4764
|
|
20241218,092400,4958739100,20900,20950,20950,20900,4890
|
|
20241218,092300,4856357800,20950,20850,21000,20850,6166
|
|
20241218,092200,4727332750,20850,20800,20850,20750,4528
|
|
20241218,092100,4633036750,20750,20800,20850,20750,2482
|
|
20241218,092000,4581388050,20800,20850,20850,20700,6691
|
|
20241218,091900,4442204900,20900,20850,20900,20850,4399
|
|
20241218,091800,4350479750,20900,20950,21000,20850,8258
|
|
20241218,091700,4177857550,20950,20900,21000,20900,7290
|
|
20241218,091600,4024896600,20950,20900,20950,20900,4807
|
|
20241218,091500,3924245950,20900,20950,20950,20850,11531
|
|
20241218,091400,3683134750,20900,21000,21000,20900,3943
|
|
20241218,091300,3600487650,21000,20950,21000,20950,6804
|
|
20241218,091200,3457813350,20900,21000,21050,20900,3980
|
|
20241218,091100,3374249750,21000,20950,21050,20950,7969
|
|
20241218,091000,3206973100,20950,21050,21100,20900,9983
|
|
20241218,090900,2997198200,21050,21050,21150,21000,10058
|
|
20241218,090800,2785076450,21050,21050,21150,20950,29352
|
|
20241218,090700,2167177450,21050,20800,21050,20800,29658
|
|
20241218,090600,1545626200,20800,20750,20800,20750,13755
|
|
20241218,090500,1259728800,20800,20750,20850,20700,13949
|
|
20241218,090400,969630800,20750,20700,20750,20650,11802
|
|
20241218,090300,725509450,20700,20550,20700,20550,7194
|
|
20241218,090200,576769850,20650,20550,20650,20550,2074
|
|
20241218,090100,534091150,20550,20450,20550,20400,13201
|
|
20241218,090000,264335000,20500,20500,20650,20450,12482
|