725 lines
39 KiB
CSV
725 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,210200,23206107400,20650,20650,20650,20650,36303
|
|
20241219,210100,23206107400,20650,20650,20650,20650,0
|
|
20241219,210000,23206107400,20650,20650,20650,20650,0
|
|
20241219,205900,23206107400,20650,20650,20650,20650,0
|
|
20241219,205800,23206107400,20650,20650,20650,20650,0
|
|
20241219,205700,23206107400,20650,20650,20650,20650,0
|
|
20241219,205600,23206107400,20650,20650,20650,20650,0
|
|
20241219,205500,23206107400,20650,20650,20650,20650,0
|
|
20241219,205400,23206107400,20650,20650,20650,20650,0
|
|
20241219,205300,23206107400,20650,20650,20650,20650,0
|
|
20241219,205200,23206107400,20650,20650,20650,20650,0
|
|
20241219,205100,23206107400,20650,20650,20650,20650,0
|
|
20241219,205000,23206107400,20650,20650,20650,20650,0
|
|
20241219,204900,23206107400,20650,20650,20650,20650,0
|
|
20241219,204800,23206107400,20650,20650,20650,20650,0
|
|
20241219,204700,23206107400,20650,20650,20650,20650,0
|
|
20241219,204600,23206107400,20650,20650,20650,20650,0
|
|
20241219,204500,23206107400,20650,20650,20650,20650,0
|
|
20241219,204400,23206107400,20650,20650,20650,20650,0
|
|
20241219,204300,23206107400,20650,20650,20650,20650,0
|
|
20241219,204200,23206107400,20650,20650,20650,20650,0
|
|
20241219,204100,23206107400,20650,20650,20650,20650,0
|
|
20241219,204000,23206107400,20650,20650,20650,20650,0
|
|
20241219,203900,23206107400,20650,20650,20650,20650,0
|
|
20241219,203800,23206107400,20650,20650,20650,20650,0
|
|
20241219,203700,23206107400,20650,20650,20650,20650,0
|
|
20241219,203600,23206107400,20650,20650,20650,20650,0
|
|
20241219,203500,23206107400,20650,20650,20650,20650,0
|
|
20241219,203400,23206107400,20650,20650,20650,20650,0
|
|
20241219,203300,23206107400,20650,20650,20650,20650,0
|
|
20241219,203200,23206107400,20650,20650,20650,20650,36303
|
|
20241219,203100,23206107400,20650,20650,20650,20650,0
|
|
20241219,203000,23206107400,20650,20650,20650,20650,0
|
|
20241219,202900,23206107400,20650,20650,20650,20650,0
|
|
20241219,202800,23206107400,20650,20650,20650,20650,0
|
|
20241219,202700,23206107400,20650,20650,20650,20650,0
|
|
20241219,202600,23206107400,20650,20650,20650,20650,0
|
|
20241219,202500,23206107400,20650,20650,20650,20650,0
|
|
20241219,202400,23206107400,20650,20650,20650,20650,0
|
|
20241219,202300,23206107400,20650,20650,20650,20650,0
|
|
20241219,202200,23206107400,20650,20650,20650,20650,0
|
|
20241219,202100,23206107400,20650,20650,20650,20650,0
|
|
20241219,202000,23206107400,20650,20650,20650,20650,0
|
|
20241219,201900,23206107400,20650,20650,20650,20650,0
|
|
20241219,201800,23206107400,20650,20650,20650,20650,0
|
|
20241219,201700,23206107400,20650,20650,20650,20650,0
|
|
20241219,201600,23206107400,20650,20650,20650,20650,0
|
|
20241219,201500,23206107400,20650,20650,20650,20650,0
|
|
20241219,201400,23206107400,20650,20650,20650,20650,0
|
|
20241219,201300,23206107400,20650,20650,20650,20650,0
|
|
20241219,201200,23206107400,20650,20650,20650,20650,0
|
|
20241219,201100,23206107400,20650,20650,20650,20650,0
|
|
20241219,201000,23206107400,20650,20650,20650,20650,0
|
|
20241219,200900,23206107400,20650,20650,20650,20650,0
|
|
20241219,200800,23206107400,20650,20650,20650,20650,0
|
|
20241219,200700,23206107400,20650,20650,20650,20650,0
|
|
20241219,200600,23206107400,20650,20650,20650,20650,0
|
|
20241219,200500,23206107400,20650,20650,20650,20650,0
|
|
20241219,200400,23206107400,20650,20650,20650,20650,0
|
|
20241219,200300,23206107400,20650,20650,20650,20650,0
|
|
20241219,200200,23206107400,20650,20650,20650,20650,36303
|
|
20241219,200100,23206107400,20650,20650,20650,20650,0
|
|
20241219,200000,23206107400,20650,20650,20650,20650,0
|
|
20241219,195900,23206107400,20650,20650,20650,20650,0
|
|
20241219,195800,23206107400,20650,20650,20650,20650,0
|
|
20241219,195700,23206107400,20650,20650,20650,20650,0
|
|
20241219,195600,23206107400,20650,20650,20650,20650,0
|
|
20241219,195500,23206107400,20650,20650,20650,20650,0
|
|
20241219,195400,23206107400,20650,20650,20650,20650,0
|
|
20241219,195300,23206107400,20650,20650,20650,20650,0
|
|
20241219,195200,23206107400,20650,20650,20650,20650,0
|
|
20241219,195100,23206107400,20650,20650,20650,20650,0
|
|
20241219,195000,23206107400,20650,20650,20650,20650,0
|
|
20241219,194900,23206107400,20650,20650,20650,20650,0
|
|
20241219,194800,23206107400,20650,20650,20650,20650,0
|
|
20241219,194700,23206107400,20650,20650,20650,20650,0
|
|
20241219,194600,23206107400,20650,20650,20650,20650,0
|
|
20241219,194500,23206107400,20650,20650,20650,20650,0
|
|
20241219,194400,23206107400,20650,20650,20650,20650,0
|
|
20241219,194300,23206107400,20650,20650,20650,20650,0
|
|
20241219,194200,23206107400,20650,20650,20650,20650,0
|
|
20241219,194100,23206107400,20650,20650,20650,20650,0
|
|
20241219,194000,23206107400,20650,20650,20650,20650,0
|
|
20241219,193900,23206107400,20650,20650,20650,20650,0
|
|
20241219,193800,23206107400,20650,20650,20650,20650,0
|
|
20241219,193700,23206107400,20650,20650,20650,20650,0
|
|
20241219,193600,23206107400,20650,20650,20650,20650,0
|
|
20241219,193500,23206107400,20650,20650,20650,20650,0
|
|
20241219,193400,23206107400,20650,20650,20650,20650,0
|
|
20241219,193300,23206107400,20650,20650,20650,20650,0
|
|
20241219,193200,23206107400,20650,20650,20650,20650,36303
|
|
20241219,193100,23206107400,20650,20650,20650,20650,0
|
|
20241219,193000,23206107400,20650,20650,20650,20650,0
|
|
20241219,192900,23206107400,20650,20650,20650,20650,0
|
|
20241219,192800,23206107400,20650,20650,20650,20650,0
|
|
20241219,192700,23206107400,20650,20650,20650,20650,0
|
|
20241219,192600,23206107400,20650,20650,20650,20650,0
|
|
20241219,192500,23206107400,20650,20650,20650,20650,0
|
|
20241219,192400,23206107400,20650,20650,20650,20650,0
|
|
20241219,192300,23206107400,20650,20650,20650,20650,0
|
|
20241219,192200,23206107400,20650,20650,20650,20650,0
|
|
20241219,192100,23206107400,20650,20650,20650,20650,0
|
|
20241219,192000,23206107400,20650,20650,20650,20650,0
|
|
20241219,191900,23206107400,20650,20650,20650,20650,0
|
|
20241219,191800,23206107400,20650,20650,20650,20650,0
|
|
20241219,191700,23206107400,20650,20650,20650,20650,0
|
|
20241219,191600,23206107400,20650,20650,20650,20650,0
|
|
20241219,191500,23206107400,20650,20650,20650,20650,0
|
|
20241219,191400,23206107400,20650,20650,20650,20650,0
|
|
20241219,191300,23206107400,20650,20650,20650,20650,0
|
|
20241219,191200,23206107400,20650,20650,20650,20650,0
|
|
20241219,191100,23206107400,20650,20650,20650,20650,0
|
|
20241219,191000,23206107400,20650,20650,20650,20650,0
|
|
20241219,190900,23206107400,20650,20650,20650,20650,0
|
|
20241219,190800,23206107400,20650,20650,20650,20650,0
|
|
20241219,190700,23206107400,20650,20650,20650,20650,0
|
|
20241219,190600,23206107400,20650,20650,20650,20650,0
|
|
20241219,190500,23206107400,20650,20650,20650,20650,0
|
|
20241219,190400,23206107400,20650,20650,20650,20650,0
|
|
20241219,190300,23206107400,20650,20650,20650,20650,0
|
|
20241219,190200,23206107400,20650,20650,20650,20650,36303
|
|
20241219,190100,23206107400,20650,20650,20650,20650,0
|
|
20241219,190000,23206107400,20650,20650,20650,20650,0
|
|
20241219,185900,23206107400,20650,20650,20650,20650,0
|
|
20241219,185800,23206107400,20650,20650,20650,20650,0
|
|
20241219,185700,23206107400,20650,20650,20650,20650,0
|
|
20241219,185600,23206107400,20650,20650,20650,20650,0
|
|
20241219,185500,23206107400,20650,20650,20650,20650,0
|
|
20241219,185400,23206107400,20650,20650,20650,20650,0
|
|
20241219,185300,23206107400,20650,20650,20650,20650,0
|
|
20241219,185200,23206107400,20650,20650,20650,20650,0
|
|
20241219,185100,23206107400,20650,20650,20650,20650,0
|
|
20241219,185000,23206107400,20650,20650,20650,20650,0
|
|
20241219,184900,23206107400,20650,20650,20650,20650,0
|
|
20241219,184800,23206107400,20650,20650,20650,20650,0
|
|
20241219,184700,23206107400,20650,20650,20650,20650,0
|
|
20241219,184600,23206107400,20650,20650,20650,20650,0
|
|
20241219,184500,23206107400,20650,20650,20650,20650,0
|
|
20241219,184400,23206107400,20650,20650,20650,20650,0
|
|
20241219,184300,23206107400,20650,20650,20650,20650,0
|
|
20241219,184200,23206107400,20650,20650,20650,20650,0
|
|
20241219,184100,23206107400,20650,20650,20650,20650,0
|
|
20241219,184000,23206107400,20650,20650,20650,20650,0
|
|
20241219,183900,23206107400,20650,20650,20650,20650,0
|
|
20241219,183800,23206107400,20650,20650,20650,20650,0
|
|
20241219,183700,23206107400,20650,20650,20650,20650,0
|
|
20241219,183600,23206107400,20650,20650,20650,20650,0
|
|
20241219,183500,23206107400,20650,20650,20650,20650,0
|
|
20241219,183400,23206107400,20650,20650,20650,20650,0
|
|
20241219,183300,23206107400,20650,20650,20650,20650,0
|
|
20241219,183200,23206107400,20650,20650,20650,20650,36303
|
|
20241219,183100,23206107400,20650,20650,20650,20650,0
|
|
20241219,183000,23206107400,20650,20650,20650,20650,0
|
|
20241219,182900,23206107400,20650,20650,20650,20650,0
|
|
20241219,182800,23206107400,20650,20650,20650,20650,0
|
|
20241219,182700,23206107400,20650,20650,20650,20650,0
|
|
20241219,182600,23206107400,20650,20650,20650,20650,0
|
|
20241219,182500,23206107400,20650,20650,20650,20650,0
|
|
20241219,182400,23206107400,20650,20650,20650,20650,0
|
|
20241219,182300,23206107400,20650,20650,20650,20650,0
|
|
20241219,182200,23206107400,20650,20650,20650,20650,0
|
|
20241219,182100,23206107400,20650,20650,20650,20650,0
|
|
20241219,182000,23206107400,20650,20650,20650,20650,0
|
|
20241219,181900,23206107400,20650,20650,20650,20650,0
|
|
20241219,181800,23206107400,20650,20650,20650,20650,0
|
|
20241219,181700,23206107400,20650,20650,20650,20650,0
|
|
20241219,181600,23206107400,20650,20650,20650,20650,0
|
|
20241219,181500,23206107400,20650,20650,20650,20650,0
|
|
20241219,181400,23206107400,20650,20650,20650,20650,0
|
|
20241219,181300,23206107400,20650,20650,20650,20650,0
|
|
20241219,181200,23206107400,20650,20650,20650,20650,0
|
|
20241219,181100,23206107400,20650,20650,20650,20650,0
|
|
20241219,181000,23206107400,20650,20650,20650,20650,0
|
|
20241219,180900,23206107400,20650,20650,20650,20650,0
|
|
20241219,180800,23206107400,20650,20650,20650,20650,0
|
|
20241219,180700,23206107400,20650,20650,20650,20650,0
|
|
20241219,180600,23206107400,20650,20650,20650,20650,0
|
|
20241219,180500,23206107400,20650,20650,20650,20650,0
|
|
20241219,180400,23206107400,20650,20650,20650,20650,0
|
|
20241219,180300,23206107400,20650,20650,20650,20650,0
|
|
20241219,180200,23206107400,20650,20650,20650,20650,36303
|
|
20241219,180100,23206107400,20650,20650,20650,20650,0
|
|
20241219,180000,23206107400,20650,20650,20650,20650,0
|
|
20241219,175900,23206107400,20650,20650,20650,20650,0
|
|
20241219,175800,23206107400,20650,20650,20650,20650,0
|
|
20241219,175700,23206107400,20650,20650,20650,20650,0
|
|
20241219,175600,23206107400,20650,20650,20650,20650,0
|
|
20241219,175500,23206107400,20650,20650,20650,20650,0
|
|
20241219,175400,23206107400,20650,20650,20650,20650,0
|
|
20241219,175300,23206107400,20650,20650,20650,20650,0
|
|
20241219,175200,23206107400,20650,20650,20650,20650,0
|
|
20241219,175100,23206107400,20650,20650,20650,20650,0
|
|
20241219,175000,23206107400,20650,20650,20650,20650,0
|
|
20241219,174900,23206107400,20650,20650,20650,20650,0
|
|
20241219,174800,23206107400,20650,20650,20650,20650,0
|
|
20241219,174700,23206107400,20650,20650,20650,20650,0
|
|
20241219,174600,23206107400,20650,20650,20650,20650,0
|
|
20241219,174500,23206107400,20650,20650,20650,20650,0
|
|
20241219,174400,23206107400,20650,20650,20650,20650,0
|
|
20241219,174300,23206107400,20650,20650,20650,20650,0
|
|
20241219,174200,23206107400,20650,20650,20650,20650,0
|
|
20241219,174100,23206107400,20650,20650,20650,20650,0
|
|
20241219,174000,23206107400,20650,20650,20650,20650,0
|
|
20241219,173900,23206107400,20650,20650,20650,20650,0
|
|
20241219,173800,23206107400,20650,20650,20650,20650,0
|
|
20241219,173700,23206107400,20650,20650,20650,20650,0
|
|
20241219,173600,23206107400,20650,20650,20650,20650,0
|
|
20241219,173500,23206107400,20650,20650,20650,20650,0
|
|
20241219,173400,23206107400,20650,20650,20650,20650,0
|
|
20241219,173300,23206107400,20650,20650,20650,20650,0
|
|
20241219,173200,23206107400,20650,20650,20650,20650,36303
|
|
20241219,173100,23206107400,20650,20650,20650,20650,0
|
|
20241219,173000,23206107400,20650,20650,20650,20650,0
|
|
20241219,172900,23206107400,20650,20650,20650,20650,0
|
|
20241219,172800,23206107400,20650,20650,20650,20650,0
|
|
20241219,172700,23206107400,20650,20650,20650,20650,0
|
|
20241219,172600,23206107400,20650,20650,20650,20650,0
|
|
20241219,172500,23206107400,20650,20650,20650,20650,0
|
|
20241219,172400,23206107400,20650,20650,20650,20650,0
|
|
20241219,172300,23206107400,20650,20650,20650,20650,0
|
|
20241219,172200,23206107400,20650,20650,20650,20650,0
|
|
20241219,172100,23206107400,20650,20650,20650,20650,0
|
|
20241219,172000,23206107400,20650,20650,20650,20650,0
|
|
20241219,171900,23206107400,20650,20650,20650,20650,0
|
|
20241219,171800,23206107400,20650,20650,20650,20650,0
|
|
20241219,171700,23206107400,20650,20650,20650,20650,0
|
|
20241219,171600,23206107400,20650,20650,20650,20650,0
|
|
20241219,171500,23206107400,20650,20650,20650,20650,0
|
|
20241219,171400,23206107400,20650,20650,20650,20650,0
|
|
20241219,171300,23206107400,20650,20650,20650,20650,0
|
|
20241219,171200,23206107400,20650,20650,20650,20650,0
|
|
20241219,171100,23206107400,20650,20650,20650,20650,0
|
|
20241219,171000,23206107400,20650,20650,20650,20650,0
|
|
20241219,170900,23206107400,20650,20650,20650,20650,0
|
|
20241219,170800,23206107400,20650,20650,20650,20650,0
|
|
20241219,170700,23206107400,20650,20650,20650,20650,0
|
|
20241219,170600,23206107400,20650,20650,20650,20650,0
|
|
20241219,170500,23206107400,20650,20650,20650,20650,0
|
|
20241219,170400,23206107400,20650,20650,20650,20650,0
|
|
20241219,170300,23206107400,20650,20650,20650,20650,0
|
|
20241219,170200,23206107400,20650,20650,20650,20650,36303
|
|
20241219,170100,23206107400,20650,20650,20650,20650,0
|
|
20241219,170000,23206107400,20650,20650,20650,20650,0
|
|
20241219,165900,23206107400,20650,20650,20650,20650,0
|
|
20241219,165800,23206107400,20650,20650,20650,20650,0
|
|
20241219,165700,23206107400,20650,20650,20650,20650,0
|
|
20241219,165600,23206107400,20650,20650,20650,20650,0
|
|
20241219,165500,23206107400,20650,20650,20650,20650,0
|
|
20241219,165400,23206107400,20650,20650,20650,20650,0
|
|
20241219,165300,23206107400,20650,20650,20650,20650,0
|
|
20241219,165200,23206107400,20650,20650,20650,20650,0
|
|
20241219,165100,23206107400,20650,20650,20650,20650,0
|
|
20241219,165000,23206107400,20650,20650,20650,20650,0
|
|
20241219,164900,23206107400,20650,20650,20650,20650,0
|
|
20241219,164800,23206107400,20650,20650,20650,20650,0
|
|
20241219,164700,23206107400,20650,20650,20650,20650,0
|
|
20241219,164600,23206107400,20650,20650,20650,20650,0
|
|
20241219,164500,23206107400,20650,20650,20650,20650,0
|
|
20241219,164400,23206107400,20650,20650,20650,20650,0
|
|
20241219,164300,23206107400,20650,20650,20650,20650,0
|
|
20241219,164200,23206107400,20650,20650,20650,20650,0
|
|
20241219,164100,23206107400,20650,20650,20650,20650,0
|
|
20241219,164000,23206107400,20650,20650,20650,20650,0
|
|
20241219,163900,23206107400,20650,20650,20650,20650,0
|
|
20241219,163800,23206107400,20650,20650,20650,20650,0
|
|
20241219,163700,23206107400,20650,20650,20650,20650,0
|
|
20241219,163600,23206107400,20650,20650,20650,20650,0
|
|
20241219,163500,23206107400,20650,20650,20650,20650,0
|
|
20241219,163400,23206107400,20650,20650,20650,20650,0
|
|
20241219,163300,23206107400,20650,20650,20650,20650,0
|
|
20241219,163200,23206107400,20650,20650,20650,20650,36303
|
|
20241219,163100,23206107400,20650,20650,20650,20650,0
|
|
20241219,163000,23206107400,20650,20650,20650,20650,0
|
|
20241219,162900,23206107400,20650,20650,20650,20650,0
|
|
20241219,162800,23206107400,20650,20650,20650,20650,0
|
|
20241219,162700,23206107400,20650,20650,20650,20650,0
|
|
20241219,162600,23206107400,20650,20650,20650,20650,0
|
|
20241219,162500,23206107400,20650,20650,20650,20650,0
|
|
20241219,162400,23206107400,20650,20650,20650,20650,0
|
|
20241219,162300,23206107400,20650,20650,20650,20650,0
|
|
20241219,162200,23206107400,20650,20650,20650,20650,0
|
|
20241219,162100,23206107400,20650,20650,20650,20650,0
|
|
20241219,162000,23206107400,20650,20650,20650,20650,0
|
|
20241219,161900,23206107400,20650,20650,20650,20650,0
|
|
20241219,161800,23206107400,20650,20650,20650,20650,0
|
|
20241219,161700,23206107400,20650,20650,20650,20650,0
|
|
20241219,161600,23206107400,20650,20650,20650,20650,0
|
|
20241219,161500,23206107400,20650,20650,20650,20650,0
|
|
20241219,161400,23206107400,20650,20650,20650,20650,0
|
|
20241219,161300,23206107400,20650,20650,20650,20650,0
|
|
20241219,161200,23206107400,20650,20650,20650,20650,0
|
|
20241219,161100,23206107400,20650,20650,20650,20650,0
|
|
20241219,161000,23206107400,20650,20650,20650,20650,0
|
|
20241219,160900,23206107400,20650,20650,20650,20650,0
|
|
20241219,160800,23206107400,20650,20650,20650,20650,0
|
|
20241219,160700,23206107400,20650,20650,20650,20650,0
|
|
20241219,160600,23206107400,20650,20650,20650,20650,0
|
|
20241219,160500,23206107400,20650,20650,20650,20650,0
|
|
20241219,160400,23206107400,20650,20650,20650,20650,0
|
|
20241219,160300,23206107400,20650,20650,20650,20650,0
|
|
20241219,160200,23206107400,20650,20650,20650,20650,36303
|
|
20241219,160100,23206107400,20650,20650,20650,20650,0
|
|
20241219,160000,23206107400,20650,20650,20650,20650,0
|
|
20241219,155900,23206107400,20650,20650,20650,20650,0
|
|
20241219,155800,23206107400,20650,20650,20650,20650,0
|
|
20241219,155700,23206107400,20650,20650,20650,20650,0
|
|
20241219,155600,23206107400,20650,20650,20650,20650,0
|
|
20241219,155500,23206107400,20650,20650,20650,20650,0
|
|
20241219,155400,23206107400,20650,20650,20650,20650,0
|
|
20241219,155300,23206107400,20650,20650,20650,20650,0
|
|
20241219,155200,23206107400,20650,20650,20650,20650,0
|
|
20241219,155100,23206107400,20650,20650,20650,20650,0
|
|
20241219,155000,23206107400,20650,20650,20650,20650,0
|
|
20241219,154900,23206107400,20650,20650,20650,20650,0
|
|
20241219,154800,23206107400,20650,20650,20650,20650,0
|
|
20241219,154700,23206107400,20650,20650,20650,20650,0
|
|
20241219,154600,23206107400,20650,20650,20650,20650,0
|
|
20241219,154500,23206107400,20650,20650,20650,20650,0
|
|
20241219,154400,23206107400,20650,20650,20650,20650,0
|
|
20241219,154300,23206107400,20650,20650,20650,20650,0
|
|
20241219,154200,23206107400,20650,20650,20650,20650,0
|
|
20241219,154100,23206107400,20650,20650,20650,20650,0
|
|
20241219,154000,23206107400,20650,20650,20650,20650,0
|
|
20241219,153900,23206107400,20650,20650,20650,20650,0
|
|
20241219,153800,23206107400,20650,20650,20650,20650,0
|
|
20241219,153700,23206107400,20650,20650,20650,20650,0
|
|
20241219,153600,23206107400,20650,20650,20650,20650,0
|
|
20241219,153500,23206107400,20650,20650,20650,20650,0
|
|
20241219,153400,23206107400,20650,20650,20650,20650,0
|
|
20241219,153300,23206107400,20650,20650,20650,20650,0
|
|
20241219,153200,23206107400,20650,20650,20650,20650,36303
|
|
20241219,153100,23206107400,20650,20650,20650,20650,0
|
|
20241219,153000,23206107400,20650,20650,20650,20650,36303
|
|
20241219,152900,22456450450,20700,20700,20700,20700,0
|
|
20241219,152800,22456450450,20700,20700,20700,20700,0
|
|
20241219,152700,22456450450,20700,20700,20700,20700,0
|
|
20241219,152600,22456450450,20700,20700,20700,20700,0
|
|
20241219,152500,22456450450,20700,20700,20700,20700,0
|
|
20241219,152400,22456450450,20700,20700,20700,20700,0
|
|
20241219,152300,22456450450,20700,20700,20700,20700,0
|
|
20241219,152200,22456450450,20700,20700,20700,20700,0
|
|
20241219,152100,22456450450,20700,20700,20700,20700,0
|
|
20241219,152000,22456450450,20700,20700,20700,20700,0
|
|
20241219,151900,22456450450,20700,20700,20750,20650,8375
|
|
20241219,151800,22283104150,20700,20750,20750,20700,3216
|
|
20241219,151700,22216525700,20700,20750,20750,20700,734
|
|
20241219,151600,22201311550,20750,20700,20750,20700,1218
|
|
20241219,151500,22176061300,20750,20700,20750,20650,7772
|
|
20241219,151400,22015170400,20750,20650,20750,20650,7039
|
|
20241219,151300,21869463350,20650,20650,20700,20650,487
|
|
20241219,151200,21859403300,20700,20650,20700,20650,9781
|
|
20241219,151100,21657424950,20650,20700,20700,20650,1998
|
|
20241219,151000,21616158100,20700,20700,20700,20650,79
|
|
20241219,150900,21614524600,20650,20650,20700,20650,481
|
|
20241219,150800,21604586700,20650,20700,20700,20650,2478
|
|
20241219,150700,21553400850,20700,20700,20700,20650,988
|
|
20241219,150600,21532980750,20650,20650,20700,20650,1162
|
|
20241219,150500,21508954400,20700,20700,20700,20650,1506
|
|
20241219,150400,21477790150,20650,20700,20700,20650,711
|
|
20241219,150300,21463082800,20650,20650,20700,20650,365
|
|
20241219,150200,21455538550,20650,20700,20700,20650,838
|
|
20241219,150100,21438199900,20700,20700,20700,20650,244
|
|
20241219,150000,21433149400,20700,20600,20700,20600,4230
|
|
20241219,145900,21345783900,20600,20650,20650,20600,244
|
|
20241219,145800,21340749500,20650,20650,20650,20600,662
|
|
20241219,145700,21327108800,20650,20650,20700,20600,4973
|
|
20241219,145600,21224508050,20650,20600,20650,20600,276
|
|
20241219,145500,21218814550,20600,20650,20650,20600,523
|
|
20241219,145400,21208032050,20600,20650,20650,20600,979
|
|
20241219,145300,21187856200,20650,20650,20650,20600,529
|
|
20241219,145200,21176939600,20650,20650,20650,20600,720
|
|
20241219,145100,21162092250,20650,20650,20700,20600,2146
|
|
20241219,145000,21117725400,20700,20650,20700,20650,893
|
|
20241219,144900,21099274150,20650,20650,20650,20600,3626
|
|
20241219,144800,21024435600,20650,20650,20700,20650,1010
|
|
20241219,144700,21003573050,20650,20650,20700,20600,4531
|
|
20241219,144600,20910022500,20650,20700,20700,20600,5325
|
|
20241219,144500,20800075450,20650,20650,20700,20650,4991
|
|
20241219,144400,20697001000,20700,20650,20700,20650,253
|
|
20241219,144300,20691768600,20650,20700,20700,20650,524
|
|
20241219,144200,20680926750,20700,20700,20700,20650,3228
|
|
20241219,144100,20614249000,20700,20750,20750,20650,11327
|
|
20241219,144000,20379933550,20750,20750,20750,20700,230
|
|
20241219,143900,20375171500,20700,20700,20750,20700,367
|
|
20241219,143800,20367571500,20700,20700,20750,20700,6516
|
|
20241219,143700,20232658500,20750,20700,20750,20700,1116
|
|
20241219,143600,20209519200,20750,20750,20800,20700,5649
|
|
20241219,143500,20092302100,20800,20750,20800,20750,79
|
|
20241219,143400,20090661550,20800,20750,20800,20750,93
|
|
20241219,143300,20088730500,20800,20800,20800,20750,220
|
|
20241219,143200,20084157650,20800,20750,20800,20750,324
|
|
20241219,143100,20077432650,20750,20750,20800,20750,2293
|
|
20241219,143000,20029792700,20750,20700,20800,20700,1302
|
|
20241219,142900,20002778500,20750,20750,20750,20700,5936
|
|
20241219,142800,19879606550,20800,20750,20800,20750,807
|
|
20241219,142700,19862821000,20750,20750,20800,20750,437
|
|
20241219,142600,19853733850,20800,20800,20800,20750,782
|
|
20241219,142500,19837469600,20800,20800,20800,20750,269
|
|
20241219,142400,19831875650,20800,20800,20800,20750,8767
|
|
20241219,142300,19649608300,20800,20850,20850,20800,5190
|
|
20241219,142200,19541609000,20850,20850,20850,20800,3117
|
|
20241219,142100,19476621750,20850,20800,20850,20800,331
|
|
20241219,142000,19469725150,20850,20850,20850,20800,44
|
|
20241219,141900,19468808900,20850,20800,20850,20800,323
|
|
20241219,141800,19462085700,20850,20800,20850,20800,368
|
|
20241219,141700,19454424300,20800,20850,20850,20800,1204
|
|
20241219,141600,19429353100,20850,20850,20850,20800,866
|
|
20241219,141500,19411298350,20800,20800,20850,20800,231
|
|
20241219,141400,19406484450,20800,20800,20850,20800,650
|
|
20241219,141300,19392959750,20800,20800,20850,20800,312
|
|
20241219,141200,19386468100,20850,20800,20850,20800,261
|
|
20241219,141100,19381028900,20800,20850,20850,20800,91
|
|
20241219,141000,19379132750,20800,20850,20850,20800,379
|
|
20241219,140900,19371232800,20850,20800,20850,20800,283
|
|
20241219,140800,19365339000,20800,20850,20850,20800,534
|
|
20241219,140700,19354207200,20800,20850,20850,20800,1154
|
|
20241219,140600,19330153750,20850,20800,20850,20800,294
|
|
20241219,140500,19324037400,20800,20800,20850,20800,407
|
|
20241219,140400,19315565850,20800,20850,20850,20800,222
|
|
20241219,140300,19310943600,20800,20850,20850,20800,84
|
|
20241219,140200,19309194600,20850,20850,20850,20800,472
|
|
20241219,140100,19299356950,20850,20800,20850,20800,1052
|
|
20241219,140000,19277468200,20800,20800,20800,20750,1605
|
|
20241219,135900,19244095600,20800,20800,20800,20750,509
|
|
20241219,135800,19233521450,20800,20800,20800,20750,450
|
|
20241219,135700,19224168350,20800,20750,20800,20750,939
|
|
20241219,135600,19204669250,20750,20850,20850,20750,412
|
|
20241219,135500,19196101550,20800,20800,20850,20800,1105
|
|
20241219,135400,19173104450,20850,20800,20850,20750,1448
|
|
20241219,135300,19142985500,20800,20750,20800,20750,1630
|
|
20241219,135200,19109091000,20750,20800,20800,20750,232
|
|
20241219,135100,19104269950,20750,20750,20800,20750,505
|
|
20241219,135000,19093778050,20750,20800,20800,20750,654
|
|
20241219,134900,19080181050,20750,20800,20800,20750,479
|
|
20241219,134800,19070227250,20750,20800,20800,20750,162
|
|
20241219,134700,19066859350,20800,20800,20800,20750,2249
|
|
20241219,134600,19020127550,20800,20750,20800,20750,836
|
|
20241219,134500,19002755050,20750,20800,20850,20750,11532
|
|
20241219,134400,18762890650,20850,20850,20850,20800,1485
|
|
20241219,134300,18731936950,20850,20850,20850,20800,3031
|
|
20241219,134200,18668741600,20850,20800,20850,20800,2413
|
|
20241219,134100,18618440650,20850,20800,20850,20800,406
|
|
20241219,134000,18609977650,20850,20850,20850,20800,2096
|
|
20241219,133900,18566287600,20850,20800,20850,20800,2528
|
|
20241219,133800,18513681450,20800,20850,20900,20800,11367
|
|
20241219,133700,18276755350,20850,20900,20900,20850,2554
|
|
20241219,133600,18223382950,20900,20850,20950,20850,403
|
|
20241219,133500,18214954050,20850,20900,20900,20850,1779
|
|
20241219,133400,18177774300,20900,20850,20900,20850,1024
|
|
20241219,133300,18156375150,20850,20900,20900,20850,397
|
|
20241219,133200,18148081150,20900,20900,20900,20850,1624
|
|
20241219,133100,18114179550,20900,20850,20900,20850,1092
|
|
20241219,133000,18091359400,20850,20950,20950,20850,8578
|
|
20241219,132900,17912145500,21000,20900,21000,20900,2715
|
|
20241219,132800,17855267000,20950,20950,20950,20900,1423
|
|
20241219,132700,17825472600,20950,20950,20950,20900,1712
|
|
20241219,132600,17789616700,20950,20950,20950,20900,1277
|
|
20241219,132500,17762867200,20950,20950,20950,20900,506
|
|
20241219,132400,17752266750,20950,20950,20950,20900,254
|
|
20241219,132300,17746946850,20950,20950,20950,20900,362
|
|
20241219,132200,17739364100,20950,20950,20950,20900,501
|
|
20241219,132100,17728887550,20950,20950,20950,20950,422
|
|
20241219,132000,17720046650,20950,20950,20950,20900,635
|
|
20241219,131900,17706756050,20950,20900,20950,20900,1557
|
|
20241219,131800,17674151200,20950,20900,20950,20900,554
|
|
20241219,131700,17662564800,20950,20950,20950,20950,509
|
|
20241219,131600,17651901250,20950,20950,20950,20900,207
|
|
20241219,131500,17647565050,20900,20900,20950,20900,680
|
|
20241219,131400,17633352150,20950,20950,20950,20900,1804
|
|
20241219,131300,17595558800,20950,21000,21000,20950,7033
|
|
20241219,131200,17448217350,21000,21000,21000,20950,1587
|
|
20241219,131100,17414919200,21000,20950,21000,20950,220
|
|
20241219,131000,17410300150,21000,20950,21000,20950,327
|
|
20241219,130900,17403437000,21000,21000,21000,20950,1869
|
|
20241219,130800,17364208350,20950,20900,20950,20900,11169
|
|
20241219,130700,17130253000,20900,20950,20950,20900,208
|
|
20241219,130600,17125899200,20900,20950,20950,20900,300
|
|
20241219,130500,17119617950,20950,20900,20950,20900,278
|
|
20241219,130400,17113803850,20900,20900,20950,20900,730
|
|
20241219,130300,17098524100,20900,20900,20950,20900,309
|
|
20241219,130200,17092059400,20900,20950,20950,20900,245
|
|
20241219,130100,17086928550,20950,20900,20950,20850,3212
|
|
20241219,130000,17019797450,20900,20900,20950,20850,2215
|
|
20241219,125900,16973501550,20900,20900,20950,20850,1261
|
|
20241219,125800,16947140750,20900,20950,20950,20900,3931
|
|
20241219,125700,16864981600,20950,20900,20950,20900,657
|
|
20241219,125600,16851223450,20950,20900,20950,20900,189
|
|
20241219,125500,16847272450,20950,20900,20950,20900,2391
|
|
20241219,125400,16797288000,20950,20900,20950,20900,308
|
|
20241219,125300,16790846850,20950,20950,20950,20900,4428
|
|
20241219,125200,16698286600,20950,20900,20950,20900,1226
|
|
20241219,125100,16672605300,20900,20950,20950,20900,315
|
|
20241219,125000,16666008800,20950,20950,20950,20900,171
|
|
20241219,124900,16662429550,20900,20950,20950,20900,1437
|
|
20241219,124800,16632325950,20950,20950,21000,20900,4464
|
|
20241219,124700,16538805250,20950,20900,20950,20900,341
|
|
20241219,124600,16531667900,20900,20950,20950,20900,3057
|
|
20241219,124500,16467632800,20900,20950,21000,20900,1871
|
|
20241219,124400,16428427150,20950,20950,21000,20900,4208
|
|
20241219,124300,16340269950,20900,20950,20950,20900,327
|
|
20241219,124200,16333425200,20950,20950,21000,20900,5872
|
|
20241219,124100,16210464100,20950,21000,21000,20950,704
|
|
20241219,124000,16195708900,21000,20900,21000,20900,2098
|
|
20241219,123900,16151702250,20900,20950,20950,20850,8805
|
|
20241219,123800,15967730250,20900,20900,20950,20900,2105
|
|
20241219,123700,15923679800,20950,20900,20950,20850,4862
|
|
20241219,123600,15822062950,20900,20900,20900,20850,209
|
|
20241219,123500,15817695300,20900,20900,20900,20850,814
|
|
20241219,123400,15800719500,20850,20900,20900,20850,359
|
|
20241219,123300,15793224700,20900,20900,20900,20900,362
|
|
20241219,123200,15785658900,20900,20900,20900,20850,935
|
|
20241219,123100,15766142700,20850,20800,20850,20800,2023
|
|
20241219,123000,15723963900,20850,20800,20850,20800,356
|
|
20241219,122900,15716558800,20750,20800,20850,20750,2068
|
|
20241219,122800,15673629750,20750,20800,20800,20750,430
|
|
20241219,122700,15664686750,20800,20800,20800,20750,693
|
|
20241219,122600,15650303700,20800,20850,20850,20800,1096
|
|
20241219,122500,15627492700,20850,20850,20850,20800,1728
|
|
20241219,122400,15591534550,20800,20850,20850,20800,126
|
|
20241219,122300,15588910500,20850,20800,20900,20800,3912
|
|
20241219,122200,15507346800,20850,20850,20850,20800,1606
|
|
20241219,122100,15473939250,20850,20800,20850,20800,2074
|
|
20241219,122000,15430696600,20850,20850,20850,20800,2373
|
|
20241219,121900,15381334750,20850,20850,20850,20800,199
|
|
20241219,121800,15377186700,20850,20850,20850,20800,504
|
|
20241219,121700,15366700100,20850,20800,20850,20800,160
|
|
20241219,121600,15363364500,20800,20800,20850,20800,1645
|
|
20241219,121500,15329074300,20850,20850,20850,20750,2237
|
|
20241219,121400,15282542250,20850,20900,20900,20800,5066
|
|
20241219,121300,15176939400,20850,20900,20900,20850,240
|
|
20241219,121200,15171924850,20900,20900,20900,20850,95
|
|
20241219,121100,15169940200,20850,20900,20950,20850,2541
|
|
20241219,121000,15116832200,20900,20850,20900,20850,1496
|
|
20241219,120900,15085565950,20850,20900,20900,20850,656
|
|
20241219,120800,15071878850,20900,20950,20950,20850,11709
|
|
20241219,120700,14826888050,20950,20950,20950,20900,2460
|
|
20241219,120600,14775352100,20900,20950,20950,20900,1005
|
|
20241219,120500,14754307550,20950,20900,20950,20900,1052
|
|
20241219,120400,14732268650,20950,20850,20950,20850,7787
|
|
20241219,120300,14569486100,20850,20900,20900,20850,1102
|
|
20241219,120200,14546461000,20850,20850,20900,20850,559
|
|
20241219,120100,14534779700,20900,20850,20900,20850,12781
|
|
20241219,120000,14268262650,20850,20850,20850,20800,385
|
|
20241219,115900,14260235450,20850,20850,20850,20800,6918
|
|
20241219,115800,14116298000,20850,20850,20900,20850,1907
|
|
20241219,115700,14076501400,20900,20850,20900,20850,122
|
|
20241219,115600,14073956150,20850,20850,20850,20800,1249
|
|
20241219,115500,14047915000,20850,20800,20850,20750,3210
|
|
20241219,115400,13981157650,20850,20800,20850,20800,2057
|
|
20241219,115300,13938285200,20850,20800,20850,20800,1301
|
|
20241219,115200,13911181400,20800,20750,20850,20750,3147
|
|
20241219,115100,13845724250,20800,20750,20800,20750,2007
|
|
20241219,115000,13804060300,20750,20750,20800,20750,271
|
|
20241219,114900,13798434100,20800,20800,20800,20750,488
|
|
20241219,114800,13788285200,20800,20750,20800,20750,473
|
|
20241219,114700,13778455150,20800,20750,20800,20750,912
|
|
20241219,114600,13759507200,20800,20800,20800,20750,336
|
|
20241219,114500,13752522150,20800,20750,20800,20750,1457
|
|
20241219,114400,13722225650,20750,20800,20800,20750,120
|
|
20241219,114300,13719731100,20750,20800,20800,20750,438
|
|
20241219,114200,13710621100,20800,20850,20850,20750,192
|
|
20241219,114100,13706628900,20800,20800,20800,20750,1315
|
|
20241219,114000,13679277500,20750,20800,20800,20750,2621
|
|
20241219,113900,13624763450,20800,20750,20800,20750,2725
|
|
20241219,113800,13568100250,20800,20800,20800,20750,1315
|
|
20241219,113700,13540749700,20800,20800,20800,20750,796
|
|
20241219,113600,13524197000,20800,20800,20800,20750,933
|
|
20241219,113500,13504808850,20800,20800,20800,20750,91
|
|
20241219,113400,13502919150,20750,20750,20800,20750,639
|
|
20241219,113300,13489640150,20800,20750,20800,20750,1223
|
|
20241219,113200,13464262350,20800,20700,20800,20700,1937
|
|
20241219,113100,13424075350,20700,20750,20750,20700,77
|
|
20241219,113000,13422481050,20700,20750,20750,20700,585
|
|
20241219,112900,13410363450,20700,20700,20750,20650,614
|
|
20241219,112800,13397653500,20700,20650,20700,20650,674
|
|
20241219,112700,13383701900,20650,20650,20700,20650,344
|
|
20241219,112600,13376593500,20700,20650,20750,20650,630
|
|
20241219,112500,13363552450,20650,20700,20700,20650,713
|
|
20241219,112400,13348795000,20700,20700,20750,20700,1134
|
|
20241219,112300,13325310300,20700,20700,20700,20650,686
|
|
20241219,112200,13311134600,20750,20650,20750,20650,1919
|
|
20241219,112100,13271421100,20700,20650,20700,20650,1423
|
|
20241219,112000,13242013100,20700,20700,20700,20650,411
|
|
20241219,111900,13233510350,20700,20700,20700,20650,426
|
|
20241219,111800,13224692750,20700,20650,20700,20650,499
|
|
20241219,111700,13214367150,20650,20700,20750,20650,2909
|
|
20241219,111600,13154144150,20700,20700,20750,20700,68
|
|
20241219,111500,13152736500,20700,20700,20750,20700,1469
|
|
20241219,111400,13122317200,20700,20700,20750,20700,2665
|
|
20241219,111300,13067150650,20700,20650,20700,20650,1751
|
|
20241219,111200,13030907250,20650,20700,20700,20650,482
|
|
20241219,111100,13020950800,20700,20700,20700,20650,404
|
|
20241219,111000,13012594050,20700,20700,20700,20650,718
|
|
20241219,110900,12997734500,20700,20700,20750,20650,332
|
|
20241219,110800,12990863500,20700,20700,20700,20650,492
|
|
20241219,110700,12980679250,20700,20700,20750,20700,1846
|
|
20241219,110600,12942449400,20700,20700,20750,20700,726
|
|
20241219,110500,12927420300,20750,20700,20750,20650,1682
|
|
20241219,110400,12892588800,20750,20650,20750,20650,3812
|
|
20241219,110300,12813683650,20700,20700,20700,20650,648
|
|
20241219,110200,12800299650,20700,20650,20700,20650,448
|
|
20241219,110100,12791027800,20650,20700,20700,20650,4802
|
|
20241219,110000,12691716300,20700,20700,20750,20700,630
|
|
20241219,105900,12678665750,20700,20700,20750,20700,193
|
|
20241219,105800,12674666850,20750,20750,20750,20700,505
|
|
20241219,105700,12664197700,20750,20750,20750,20700,1085
|
|
20241219,105600,12641715650,20700,20750,20750,20700,518
|
|
20241219,105500,12630968700,20750,20750,20750,20700,412
|
|
20241219,105400,12622420300,20750,20750,20750,20700,1460
|
|
20241219,105300,12592133800,20750,20700,20750,20700,117
|
|
20241219,105200,12589711150,20750,20750,20750,20700,360
|
|
20241219,105100,12582246550,20750,20750,20750,20700,195
|
|
20241219,105000,12578206950,20700,20750,20750,20700,1118
|
|
20241219,104900,12555062700,20750,20750,20750,20700,1496
|
|
20241219,104800,12524033900,20750,20700,20750,20700,1322
|
|
20241219,104700,12496666650,20700,20700,20750,20700,221
|
|
20241219,104600,12492084600,20700,20700,20750,20700,331
|
|
20241219,104500,12485217700,20750,20700,20750,20700,588
|
|
20241219,104400,12473030650,20700,20750,20750,20700,771
|
|
20241219,104300,12457048700,20700,20700,20750,20650,957
|
|
20241219,104200,12437246550,20750,20700,20750,20650,2034
|
|
20241219,104100,12395111850,20700,20750,20750,20650,2165
|
|
20241219,104000,12350328050,20750,20750,20750,20750,1613
|
|
20241219,103900,12316858300,20750,20700,20750,20700,3383
|
|
20241219,103800,12246667350,20750,20700,20750,20700,835
|
|
20241219,103700,12229361250,20750,20700,20750,20650,2879
|
|
20241219,103600,12169766500,20650,20600,20650,20600,4098
|
|
20241219,103500,12085204700,20650,20600,20650,20600,933
|
|
20241219,103400,12065972150,20600,20600,20650,20600,2332
|
|
20241219,103300,12017931700,20650,20600,20650,20600,510
|
|
20241219,103200,12007414950,20650,20600,20650,20600,1573
|
|
20241219,103100,11975002200,20550,20550,20600,20500,5903
|
|
20241219,103000,11853704350,20550,20550,20600,20550,8132
|
|
20241219,102900,11686558550,20600,20600,20650,20550,15458
|
|
20241219,102800,11368666950,20600,20650,20650,20600,6870
|
|
20241219,102700,11226908850,20650,20650,20700,20650,785
|
|
20241219,102600,11210697800,20650,20650,20700,20650,1664
|
|
20241219,102500,11176333750,20650,20650,20700,20650,5142
|
|
20241219,102400,11070150400,20650,20750,20750,20650,1751
|
|
20241219,102300,11033948350,20700,20700,20750,20700,3566
|
|
20241219,102200,10960117550,20700,20750,20750,20700,7902
|
|
20241219,102100,10796231350,20800,20800,20800,20750,403
|
|
20241219,102000,10787855450,20800,20800,20800,20750,892
|
|
20241219,101900,10769318700,20800,20800,20800,20750,1443
|
|
20241219,101800,10739373900,20750,20750,20800,20700,3146
|
|
20241219,101700,10674071450,20750,20750,20800,20750,6232
|
|
20241219,101600,10544658400,20750,20800,20800,20750,5696
|
|
20241219,101500,10426288450,20800,20850,20850,20800,3109
|
|
20241219,101400,10361613750,20850,20900,20900,20850,7666
|
|
20241219,101300,10201771500,20900,20900,20900,20850,948
|
|
20241219,101200,10181973950,20900,20950,20950,20850,12695
|
|
20241219,101100,9916714550,20950,20950,20950,20900,2387
|
|
20241219,101000,9866740150,20950,20950,21000,20900,1870
|
|
20241219,100900,9827564100,20900,20900,21000,20900,2477
|
|
20241219,100800,9775695000,20950,20950,21000,20900,2730
|
|
20241219,100700,9718540000,20950,21000,21000,20950,4556
|
|
20241219,100600,9623022450,21000,20950,21000,20950,7194
|
|
20241219,100500,9472052350,21000,20900,21000,20900,3821
|
|
20241219,100400,9392100150,20900,20850,20900,20850,899
|
|
20241219,100300,9373327400,20900,20900,20900,20850,403
|
|
20241219,100200,9364910900,20850,20950,20950,20800,13173
|
|
20241219,100100,9089730100,20950,20950,20950,20900,11137
|
|
20241219,100000,8856413350,20900,20900,20900,20850,4320
|
|
20241219,095900,8766160500,20900,20900,20950,20850,3653
|
|
20241219,095800,8689822550,20850,20850,20900,20850,3866
|
|
20241219,095700,8609148150,20850,20900,20950,20800,22788
|
|
20241219,095600,8133297500,20900,20850,20900,20850,2034
|
|
20241219,095500,8090878850,20850,20750,20900,20750,15690
|
|
20241219,095400,7764128400,20800,20800,20800,20750,582
|
|
20241219,095300,7752039750,20750,20750,20800,20750,2029
|
|
20241219,095200,7709900050,20750,20800,20800,20750,886
|
|
20241219,095100,7691499700,20800,20700,20800,20700,3348
|
|
20241219,095000,7622008200,20700,20700,20750,20650,5458
|
|
20241219,094900,7509027250,20700,20700,20700,20650,250
|
|
20241219,094800,7503858150,20700,20700,20700,20650,443
|
|
20241219,094700,7494689000,20700,20650,20700,20650,1109
|
|
20241219,094600,7471744800,20650,20700,20700,20650,2769
|
|
20241219,094500,7414558500,20650,20700,20700,20650,396
|
|
20241219,094400,7406362900,20650,20650,20700,20650,9174
|
|
20241219,094300,7216497900,20700,20750,20750,20650,18753
|
|
20241219,094200,6828561550,20750,20750,20800,20750,8627
|
|
20241219,094100,6649539200,20750,20700,20800,20700,10977
|
|
20241219,094000,6421758950,20750,20750,20750,20700,2192
|
|
20241219,093900,6376372000,20750,20750,20750,20700,1290
|
|
20241219,093800,6349649700,20750,20750,20750,20700,732
|
|
20241219,093700,6334461000,20700,20700,20750,20700,2351
|
|
20241219,093600,6285729550,20750,20750,20750,20700,548
|
|
20241219,093500,6274367850,20750,20700,20750,20700,2024
|
|
20241219,093400,6232390250,20700,20700,20750,20700,3746
|
|
20241219,093300,6154778500,20700,20650,20750,20600,13643
|
|
20241219,093200,5872846300,20650,20650,20650,20600,10688
|
|
20241219,093100,5652216600,20650,20650,20650,20600,2814
|
|
20241219,093000,5594232200,20650,20700,20700,20600,1833
|
|
20241219,092900,5556378300,20650,20600,20700,20600,12147
|
|
20241219,092800,5305789350,20650,20650,20650,20600,2701
|
|
20241219,092700,5250103700,20650,20650,20650,20600,1547
|
|
20241219,092600,5218216100,20650,20650,20700,20600,3246
|
|
20241219,092500,5151191100,20650,20700,20700,20600,4088
|
|
20241219,092400,5066761400,20650,20600,20700,20600,5575
|
|
20241219,092300,4951666350,20600,20600,20650,20550,6489
|
|
20241219,092200,4817986200,20650,20650,20650,20600,893
|
|
20241219,092100,4799554000,20650,20650,20650,20600,5708
|
|
20241219,092000,4681916000,20650,20650,20650,20600,5888
|
|
20241219,091900,4560338700,20650,20600,20650,20600,4518
|
|
20241219,091800,4467261750,20600,20600,20650,20550,5665
|
|
20241219,091700,4350558550,20600,20550,20600,20500,1236
|
|
20241219,091600,4325148200,20500,20550,20600,20500,3365
|
|
20241219,091500,4255998600,20500,20600,20650,20500,4567
|
|
20241219,091400,4162122100,20600,20500,20650,20500,7266
|
|
20241219,091300,4012618550,20550,20600,20600,20550,5849
|
|
20241219,091200,3892300150,20550,20500,20600,20450,14851
|
|
20241219,091100,3587275000,20500,20400,20500,20400,7638
|
|
20241219,091000,3431023600,20450,20450,20450,20400,6338
|
|
20241219,090900,3301570250,20400,20400,20450,20350,10543
|
|
20241219,090800,3086512900,20400,20400,20450,20350,4499
|
|
20241219,090700,2994854750,20400,20450,20500,20400,24002
|
|
20241219,090600,2504182900,20500,20350,20500,20350,5242
|
|
20241219,090500,2397127150,20350,20350,20350,20300,3166
|
|
20241219,090400,2332715300,20300,20400,20450,20300,6169
|
|
20241219,090300,2207190800,20400,20300,20450,20250,9733
|
|
20241219,090200,2009284350,20300,20300,20400,20200,12298
|
|
20241219,090100,1759959550,20350,20450,20450,20300,15084
|
|
20241219,090000,1453012800,20400,20350,20500,20100,71459
|