729 lines
40 KiB
CSV
729 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,210600,208518343650,23200,23200,23200,23200,137145
|
|
20241223,210500,208518343650,23200,23200,23200,23200,0
|
|
20241223,210400,208518343650,23200,23200,23200,23200,0
|
|
20241223,210300,208518343650,23200,23200,23200,23200,0
|
|
20241223,210200,208518343650,23200,23200,23200,23200,0
|
|
20241223,210100,208518343650,23200,23200,23200,23200,0
|
|
20241223,210000,208518343650,23200,23200,23200,23200,0
|
|
20241223,205900,208518343650,23200,23200,23200,23200,0
|
|
20241223,205800,208518343650,23200,23200,23200,23200,0
|
|
20241223,205700,208518343650,23200,23200,23200,23200,0
|
|
20241223,205600,208518343650,23200,23200,23200,23200,0
|
|
20241223,205500,208518343650,23200,23200,23200,23200,0
|
|
20241223,205400,208518343650,23200,23200,23200,23200,0
|
|
20241223,205300,208518343650,23200,23200,23200,23200,0
|
|
20241223,205200,208518343650,23200,23200,23200,23200,0
|
|
20241223,205100,208518343650,23200,23200,23200,23200,0
|
|
20241223,205000,208518343650,23200,23200,23200,23200,0
|
|
20241223,204900,208518343650,23200,23200,23200,23200,0
|
|
20241223,204800,208518343650,23200,23200,23200,23200,0
|
|
20241223,204700,208518343650,23200,23200,23200,23200,0
|
|
20241223,204600,208518343650,23200,23200,23200,23200,0
|
|
20241223,204500,208518343650,23200,23200,23200,23200,0
|
|
20241223,204400,208518343650,23200,23200,23200,23200,0
|
|
20241223,204300,208518343650,23200,23200,23200,23200,0
|
|
20241223,204200,208518343650,23200,23200,23200,23200,0
|
|
20241223,204100,208518343650,23200,23200,23200,23200,0
|
|
20241223,204000,208518343650,23200,23200,23200,23200,0
|
|
20241223,203900,208518343650,23200,23200,23200,23200,0
|
|
20241223,203800,208518343650,23200,23200,23200,23200,0
|
|
20241223,203700,208518343650,23200,23200,23200,23200,0
|
|
20241223,203600,208518343650,23200,23200,23200,23200,137145
|
|
20241223,203500,208518343650,23200,23200,23200,23200,0
|
|
20241223,203400,208518343650,23200,23200,23200,23200,0
|
|
20241223,203300,208518343650,23200,23200,23200,23200,0
|
|
20241223,203200,208518343650,23200,23200,23200,23200,0
|
|
20241223,203100,208518343650,23200,23200,23200,23200,0
|
|
20241223,203000,208518343650,23200,23200,23200,23200,0
|
|
20241223,202900,208518343650,23200,23200,23200,23200,0
|
|
20241223,202800,208518343650,23200,23200,23200,23200,0
|
|
20241223,202700,208518343650,23200,23200,23200,23200,0
|
|
20241223,202600,208518343650,23200,23200,23200,23200,0
|
|
20241223,202500,208518343650,23200,23200,23200,23200,0
|
|
20241223,202400,208518343650,23200,23200,23200,23200,0
|
|
20241223,202300,208518343650,23200,23200,23200,23200,0
|
|
20241223,202200,208518343650,23200,23200,23200,23200,0
|
|
20241223,202100,208518343650,23200,23200,23200,23200,0
|
|
20241223,202000,208518343650,23200,23200,23200,23200,0
|
|
20241223,201900,208518343650,23200,23200,23200,23200,0
|
|
20241223,201800,208518343650,23200,23200,23200,23200,0
|
|
20241223,201700,208518343650,23200,23200,23200,23200,0
|
|
20241223,201600,208518343650,23200,23200,23200,23200,0
|
|
20241223,201500,208518343650,23200,23200,23200,23200,0
|
|
20241223,201400,208518343650,23200,23200,23200,23200,0
|
|
20241223,201300,208518343650,23200,23200,23200,23200,0
|
|
20241223,201200,208518343650,23200,23200,23200,23200,0
|
|
20241223,201100,208518343650,23200,23200,23200,23200,0
|
|
20241223,201000,208518343650,23200,23200,23200,23200,0
|
|
20241223,200900,208518343650,23200,23200,23200,23200,0
|
|
20241223,200800,208518343650,23200,23200,23200,23200,0
|
|
20241223,200700,208518343650,23200,23200,23200,23200,0
|
|
20241223,200600,208518343650,23200,23200,23200,23200,137145
|
|
20241223,200500,208518343650,23200,23200,23200,23200,0
|
|
20241223,200400,208518343650,23200,23200,23200,23200,0
|
|
20241223,200300,208518343650,23200,23200,23200,23200,0
|
|
20241223,200200,208518343650,23200,23200,23200,23200,0
|
|
20241223,200100,208518343650,23200,23200,23200,23200,0
|
|
20241223,200000,208518343650,23200,23200,23200,23200,0
|
|
20241223,195900,208518343650,23200,23200,23200,23200,0
|
|
20241223,195800,208518343650,23200,23200,23200,23200,0
|
|
20241223,195700,208518343650,23200,23200,23200,23200,0
|
|
20241223,195600,208518343650,23200,23200,23200,23200,0
|
|
20241223,195500,208518343650,23200,23200,23200,23200,0
|
|
20241223,195400,208518343650,23200,23200,23200,23200,0
|
|
20241223,195300,208518343650,23200,23200,23200,23200,0
|
|
20241223,195200,208518343650,23200,23200,23200,23200,0
|
|
20241223,195100,208518343650,23200,23200,23200,23200,0
|
|
20241223,195000,208518343650,23200,23200,23200,23200,0
|
|
20241223,194900,208518343650,23200,23200,23200,23200,0
|
|
20241223,194800,208518343650,23200,23200,23200,23200,0
|
|
20241223,194700,208518343650,23200,23200,23200,23200,0
|
|
20241223,194600,208518343650,23200,23200,23200,23200,0
|
|
20241223,194500,208518343650,23200,23200,23200,23200,0
|
|
20241223,194400,208518343650,23200,23200,23200,23200,0
|
|
20241223,194300,208518343650,23200,23200,23200,23200,0
|
|
20241223,194200,208518343650,23200,23200,23200,23200,0
|
|
20241223,194100,208518343650,23200,23200,23200,23200,0
|
|
20241223,194000,208518343650,23200,23200,23200,23200,0
|
|
20241223,193900,208518343650,23200,23200,23200,23200,0
|
|
20241223,193800,208518343650,23200,23200,23200,23200,0
|
|
20241223,193700,208518343650,23200,23200,23200,23200,0
|
|
20241223,193600,208518343650,23200,23200,23200,23200,137145
|
|
20241223,193500,208518343650,23200,23200,23200,23200,0
|
|
20241223,193400,208518343650,23200,23200,23200,23200,0
|
|
20241223,193300,208518343650,23200,23200,23200,23200,0
|
|
20241223,193200,208518343650,23200,23200,23200,23200,0
|
|
20241223,193100,208518343650,23200,23200,23200,23200,0
|
|
20241223,193000,208518343650,23200,23200,23200,23200,0
|
|
20241223,192900,208518343650,23200,23200,23200,23200,0
|
|
20241223,192800,208518343650,23200,23200,23200,23200,0
|
|
20241223,192700,208518343650,23200,23200,23200,23200,0
|
|
20241223,192600,208518343650,23200,23200,23200,23200,0
|
|
20241223,192500,208518343650,23200,23200,23200,23200,0
|
|
20241223,192400,208518343650,23200,23200,23200,23200,0
|
|
20241223,192300,208518343650,23200,23200,23200,23200,0
|
|
20241223,192200,208518343650,23200,23200,23200,23200,0
|
|
20241223,192100,208518343650,23200,23200,23200,23200,0
|
|
20241223,192000,208518343650,23200,23200,23200,23200,0
|
|
20241223,191900,208518343650,23200,23200,23200,23200,0
|
|
20241223,191800,208518343650,23200,23200,23200,23200,0
|
|
20241223,191700,208518343650,23200,23200,23200,23200,0
|
|
20241223,191600,208518343650,23200,23200,23200,23200,0
|
|
20241223,191500,208518343650,23200,23200,23200,23200,0
|
|
20241223,191400,208518343650,23200,23200,23200,23200,0
|
|
20241223,191300,208518343650,23200,23200,23200,23200,0
|
|
20241223,191200,208518343650,23200,23200,23200,23200,0
|
|
20241223,191100,208518343650,23200,23200,23200,23200,0
|
|
20241223,191000,208518343650,23200,23200,23200,23200,0
|
|
20241223,190900,208518343650,23200,23200,23200,23200,0
|
|
20241223,190800,208518343650,23200,23200,23200,23200,0
|
|
20241223,190700,208518343650,23200,23200,23200,23200,0
|
|
20241223,190600,208518343650,23200,23200,23200,23200,137145
|
|
20241223,190500,208518343650,23200,23200,23200,23200,0
|
|
20241223,190400,208518343650,23200,23200,23200,23200,0
|
|
20241223,190300,208518343650,23200,23200,23200,23200,0
|
|
20241223,190200,208518343650,23200,23200,23200,23200,0
|
|
20241223,190100,208518343650,23200,23200,23200,23200,0
|
|
20241223,190000,208518343650,23200,23200,23200,23200,0
|
|
20241223,185900,208518343650,23200,23200,23200,23200,0
|
|
20241223,185800,208518343650,23200,23200,23200,23200,0
|
|
20241223,185700,208518343650,23200,23200,23200,23200,0
|
|
20241223,185600,208518343650,23200,23200,23200,23200,0
|
|
20241223,185500,208518343650,23200,23200,23200,23200,0
|
|
20241223,185400,208518343650,23200,23200,23200,23200,0
|
|
20241223,185300,208518343650,23200,23200,23200,23200,0
|
|
20241223,185200,208518343650,23200,23200,23200,23200,0
|
|
20241223,185100,208518343650,23200,23200,23200,23200,0
|
|
20241223,185000,208518343650,23200,23200,23200,23200,0
|
|
20241223,184900,208518343650,23200,23200,23200,23200,0
|
|
20241223,184800,208518343650,23200,23200,23200,23200,0
|
|
20241223,184700,208518343650,23200,23200,23200,23200,0
|
|
20241223,184600,208518343650,23200,23200,23200,23200,0
|
|
20241223,184500,208518343650,23200,23200,23200,23200,0
|
|
20241223,184400,208518343650,23200,23200,23200,23200,0
|
|
20241223,184300,208518343650,23200,23200,23200,23200,0
|
|
20241223,184200,208518343650,23200,23200,23200,23200,0
|
|
20241223,184100,208518343650,23200,23200,23200,23200,0
|
|
20241223,184000,208518343650,23200,23200,23200,23200,0
|
|
20241223,183900,208518343650,23200,23200,23200,23200,0
|
|
20241223,183800,208518343650,23200,23200,23200,23200,0
|
|
20241223,183700,208518343650,23200,23200,23200,23200,0
|
|
20241223,183600,208518343650,23200,23200,23200,23200,137145
|
|
20241223,183500,208518343650,23200,23200,23200,23200,0
|
|
20241223,183400,208518343650,23200,23200,23200,23200,0
|
|
20241223,183300,208518343650,23200,23200,23200,23200,0
|
|
20241223,183200,208518343650,23200,23200,23200,23200,0
|
|
20241223,183100,208518343650,23200,23200,23200,23200,0
|
|
20241223,183000,208518343650,23200,23200,23200,23200,0
|
|
20241223,182900,208518343650,23200,23200,23200,23200,0
|
|
20241223,182800,208518343650,23200,23200,23200,23200,0
|
|
20241223,182700,208518343650,23200,23200,23200,23200,0
|
|
20241223,182600,208518343650,23200,23200,23200,23200,0
|
|
20241223,182500,208518343650,23200,23200,23200,23200,0
|
|
20241223,182400,208518343650,23200,23200,23200,23200,0
|
|
20241223,182300,208518343650,23200,23200,23200,23200,0
|
|
20241223,182200,208518343650,23200,23200,23200,23200,0
|
|
20241223,182100,208518343650,23200,23200,23200,23200,0
|
|
20241223,182000,208518343650,23200,23200,23200,23200,0
|
|
20241223,181900,208518343650,23200,23200,23200,23200,0
|
|
20241223,181800,208518343650,23200,23200,23200,23200,0
|
|
20241223,181700,208518343650,23200,23200,23200,23200,0
|
|
20241223,181600,208518343650,23200,23200,23200,23200,0
|
|
20241223,181500,208518343650,23200,23200,23200,23200,0
|
|
20241223,181400,208518343650,23200,23200,23200,23200,0
|
|
20241223,181300,208518343650,23200,23200,23200,23200,0
|
|
20241223,181200,208518343650,23200,23200,23200,23200,0
|
|
20241223,181100,208518343650,23200,23200,23200,23200,0
|
|
20241223,181000,208518343650,23200,23200,23200,23200,0
|
|
20241223,180900,208518343650,23200,23200,23200,23200,0
|
|
20241223,180800,208518343650,23200,23200,23200,23200,0
|
|
20241223,180700,208518343650,23200,23200,23200,23200,0
|
|
20241223,180600,208518343650,23200,23200,23200,23200,137145
|
|
20241223,180500,208518343650,23200,23200,23200,23200,0
|
|
20241223,180400,208518343650,23200,23200,23200,23200,0
|
|
20241223,180300,208518343650,23200,23200,23200,23200,0
|
|
20241223,180200,208518343650,23200,23200,23200,23200,0
|
|
20241223,180100,208518343650,23200,23200,23200,23200,0
|
|
20241223,180000,208518343650,23200,23200,23200,23200,0
|
|
20241223,175900,208518343650,23200,23200,23200,23200,0
|
|
20241223,175800,208518343650,23200,23200,23200,23200,0
|
|
20241223,175700,208518343650,23200,23200,23200,23200,0
|
|
20241223,175600,208518343650,23200,23200,23200,23200,0
|
|
20241223,175500,208518343650,23200,23200,23200,23200,0
|
|
20241223,175400,208518343650,23200,23200,23200,23200,0
|
|
20241223,175300,208518343650,23200,23200,23200,23200,0
|
|
20241223,175200,208518343650,23200,23200,23200,23200,0
|
|
20241223,175100,208518343650,23200,23200,23200,23200,0
|
|
20241223,175000,208518343650,23200,23200,23200,23200,0
|
|
20241223,174900,208518343650,23200,23200,23200,23200,0
|
|
20241223,174800,208518343650,23200,23200,23200,23200,0
|
|
20241223,174700,208518343650,23200,23200,23200,23200,0
|
|
20241223,174600,208518343650,23200,23200,23200,23200,0
|
|
20241223,174500,208518343650,23200,23200,23200,23200,0
|
|
20241223,174400,208518343650,23200,23200,23200,23200,0
|
|
20241223,174300,208518343650,23200,23200,23200,23200,0
|
|
20241223,174200,208518343650,23200,23200,23200,23200,0
|
|
20241223,174100,208518343650,23200,23200,23200,23200,0
|
|
20241223,174000,208518343650,23200,23200,23200,23200,0
|
|
20241223,173900,208518343650,23200,23200,23200,23200,0
|
|
20241223,173800,208518343650,23200,23200,23200,23200,0
|
|
20241223,173700,208518343650,23200,23200,23200,23200,0
|
|
20241223,173600,208518343650,23200,23200,23200,23200,137145
|
|
20241223,173500,208518343650,23200,23200,23200,23200,0
|
|
20241223,173400,208518343650,23200,23200,23200,23200,0
|
|
20241223,173300,208518343650,23200,23200,23200,23200,0
|
|
20241223,173200,208518343650,23200,23200,23200,23200,0
|
|
20241223,173100,208518343650,23200,23200,23200,23200,0
|
|
20241223,173000,208518343650,23200,23200,23200,23200,0
|
|
20241223,172900,208518343650,23200,23200,23200,23200,0
|
|
20241223,172800,208518343650,23200,23200,23200,23200,0
|
|
20241223,172700,208518343650,23200,23200,23200,23200,0
|
|
20241223,172600,208518343650,23200,23200,23200,23200,0
|
|
20241223,172500,208518343650,23200,23200,23200,23200,0
|
|
20241223,172400,208518343650,23200,23200,23200,23200,0
|
|
20241223,172300,208518343650,23200,23200,23200,23200,0
|
|
20241223,172200,208518343650,23200,23200,23200,23200,0
|
|
20241223,172100,208518343650,23200,23200,23200,23200,0
|
|
20241223,172000,208518343650,23200,23200,23200,23200,0
|
|
20241223,171900,208518343650,23200,23200,23200,23200,0
|
|
20241223,171800,208518343650,23200,23200,23200,23200,0
|
|
20241223,171700,208518343650,23200,23200,23200,23200,0
|
|
20241223,171600,208518343650,23200,23200,23200,23200,0
|
|
20241223,171500,208518343650,23200,23200,23200,23200,0
|
|
20241223,171400,208518343650,23200,23200,23200,23200,0
|
|
20241223,171300,208518343650,23200,23200,23200,23200,0
|
|
20241223,171200,208518343650,23200,23200,23200,23200,0
|
|
20241223,171100,208518343650,23200,23200,23200,23200,0
|
|
20241223,171000,208518343650,23200,23200,23200,23200,0
|
|
20241223,170900,208518343650,23200,23200,23200,23200,0
|
|
20241223,170800,208518343650,23200,23200,23200,23200,0
|
|
20241223,170700,208518343650,23200,23200,23200,23200,0
|
|
20241223,170600,208518343650,23200,23200,23200,23200,137145
|
|
20241223,170500,208518343650,23200,23200,23200,23200,0
|
|
20241223,170400,208518343650,23200,23200,23200,23200,0
|
|
20241223,170300,208518343650,23200,23200,23200,23200,0
|
|
20241223,170200,208518343650,23200,23200,23200,23200,0
|
|
20241223,170100,208518343650,23200,23200,23200,23200,0
|
|
20241223,170000,208518343650,23200,23200,23200,23200,0
|
|
20241223,165900,208518343650,23200,23200,23200,23200,0
|
|
20241223,165800,208518343650,23200,23200,23200,23200,0
|
|
20241223,165700,208518343650,23200,23200,23200,23200,0
|
|
20241223,165600,208518343650,23200,23200,23200,23200,0
|
|
20241223,165500,208518343650,23200,23200,23200,23200,0
|
|
20241223,165400,208518343650,23200,23200,23200,23200,0
|
|
20241223,165300,208518343650,23200,23200,23200,23200,0
|
|
20241223,165200,208518343650,23200,23200,23200,23200,0
|
|
20241223,165100,208518343650,23200,23200,23200,23200,0
|
|
20241223,165000,208518343650,23200,23200,23200,23200,0
|
|
20241223,164900,208518343650,23200,23200,23200,23200,0
|
|
20241223,164800,208518343650,23200,23200,23200,23200,0
|
|
20241223,164700,208518343650,23200,23200,23200,23200,0
|
|
20241223,164600,208518343650,23200,23200,23200,23200,0
|
|
20241223,164500,208518343650,23200,23200,23200,23200,0
|
|
20241223,164400,208518343650,23200,23200,23200,23200,0
|
|
20241223,164300,208518343650,23200,23200,23200,23200,0
|
|
20241223,164200,208518343650,23200,23200,23200,23200,0
|
|
20241223,164100,208518343650,23200,23200,23200,23200,0
|
|
20241223,164000,208518343650,23200,23200,23200,23200,0
|
|
20241223,163900,208518343650,23200,23200,23200,23200,0
|
|
20241223,163800,208518343650,23200,23200,23200,23200,0
|
|
20241223,163700,208518343650,23200,23200,23200,23200,0
|
|
20241223,163600,208518343650,23200,23200,23200,23200,137145
|
|
20241223,163500,208518343650,23200,23200,23200,23200,0
|
|
20241223,163400,208518343650,23200,23200,23200,23200,0
|
|
20241223,163300,208518343650,23200,23200,23200,23200,0
|
|
20241223,163200,208518343650,23200,23200,23200,23200,0
|
|
20241223,163100,208518343650,23200,23200,23200,23200,0
|
|
20241223,163000,208518343650,23200,23200,23200,23200,0
|
|
20241223,162900,208518343650,23200,23200,23200,23200,0
|
|
20241223,162800,208518343650,23200,23200,23200,23200,0
|
|
20241223,162700,208518343650,23200,23200,23200,23200,0
|
|
20241223,162600,208518343650,23200,23200,23200,23200,0
|
|
20241223,162500,208518343650,23200,23200,23200,23200,0
|
|
20241223,162400,208518343650,23200,23200,23200,23200,0
|
|
20241223,162300,208518343650,23200,23200,23200,23200,0
|
|
20241223,162200,208518343650,23200,23200,23200,23200,0
|
|
20241223,162100,208518343650,23200,23200,23200,23200,0
|
|
20241223,162000,208518343650,23200,23200,23200,23200,0
|
|
20241223,161900,208518343650,23200,23200,23200,23200,0
|
|
20241223,161800,208518343650,23200,23200,23200,23200,0
|
|
20241223,161700,208518343650,23200,23200,23200,23200,0
|
|
20241223,161600,208518343650,23200,23200,23200,23200,0
|
|
20241223,161500,208518343650,23200,23200,23200,23200,0
|
|
20241223,161400,208518343650,23200,23200,23200,23200,0
|
|
20241223,161300,208518343650,23200,23200,23200,23200,0
|
|
20241223,161200,208518343650,23200,23200,23200,23200,0
|
|
20241223,161100,208518343650,23200,23200,23200,23200,0
|
|
20241223,161000,208518343650,23200,23200,23200,23200,0
|
|
20241223,160900,208518343650,23200,23200,23200,23200,0
|
|
20241223,160800,208518343650,23200,23200,23200,23200,0
|
|
20241223,160700,208518343650,23200,23200,23200,23200,0
|
|
20241223,160600,208518343650,23200,23200,23200,23200,137145
|
|
20241223,160500,208518343650,23200,23200,23200,23200,0
|
|
20241223,160400,208518343650,23200,23200,23200,23200,0
|
|
20241223,160300,208518343650,23200,23200,23200,23200,0
|
|
20241223,160200,208518343650,23200,23200,23200,23200,0
|
|
20241223,160100,208518343650,23200,23200,23200,23200,0
|
|
20241223,160000,208518343650,23200,23200,23200,23200,0
|
|
20241223,155900,208518343650,23200,23200,23200,23200,0
|
|
20241223,155800,208518343650,23200,23200,23200,23200,0
|
|
20241223,155700,208518343650,23200,23200,23200,23200,0
|
|
20241223,155600,208518343650,23200,23200,23200,23200,0
|
|
20241223,155500,208518343650,23200,23200,23200,23200,0
|
|
20241223,155400,208518343650,23200,23200,23200,23200,0
|
|
20241223,155300,208518343650,23200,23200,23200,23200,0
|
|
20241223,155200,208518343650,23200,23200,23200,23200,0
|
|
20241223,155100,208518343650,23200,23200,23200,23200,0
|
|
20241223,155000,208518343650,23200,23200,23200,23200,0
|
|
20241223,154900,208518343650,23200,23200,23200,23200,0
|
|
20241223,154800,208518343650,23200,23200,23200,23200,0
|
|
20241223,154700,208518343650,23200,23200,23200,23200,0
|
|
20241223,154600,208518343650,23200,23200,23200,23200,0
|
|
20241223,154500,208518343650,23200,23200,23200,23200,0
|
|
20241223,154400,208518343650,23200,23200,23200,23200,0
|
|
20241223,154300,208518343650,23200,23200,23200,23200,0
|
|
20241223,154200,208518343650,23200,23200,23200,23200,0
|
|
20241223,154100,208518343650,23200,23200,23200,23200,0
|
|
20241223,154000,208518343650,23200,23200,23200,23200,0
|
|
20241223,153900,208518343650,23200,23200,23200,23200,0
|
|
20241223,153800,208518343650,23200,23200,23200,23200,0
|
|
20241223,153700,208518343650,23200,23200,23200,23200,0
|
|
20241223,153600,208518343650,23200,23200,23200,23200,137145
|
|
20241223,153500,208518343650,23200,23200,23200,23200,0
|
|
20241223,153400,208518343650,23200,23200,23200,23200,0
|
|
20241223,153300,208518343650,23200,23200,23200,23200,0
|
|
20241223,153200,208518343650,23200,23200,23200,23200,0
|
|
20241223,153100,208518343650,23200,23200,23200,23200,0
|
|
20241223,153000,208518343650,23200,23200,23200,23200,137145
|
|
20241223,152900,205336579650,23200,23200,23200,23200,0
|
|
20241223,152800,205336579650,23200,23200,23200,23200,0
|
|
20241223,152700,205336579650,23200,23200,23200,23200,0
|
|
20241223,152600,205336579650,23200,23200,23200,23200,0
|
|
20241223,152500,205336579650,23200,23200,23200,23200,0
|
|
20241223,152400,205336579650,23200,23200,23200,23200,0
|
|
20241223,152300,205336579650,23200,23200,23200,23200,0
|
|
20241223,152200,205336579650,23200,23200,23200,23200,0
|
|
20241223,152100,205336579650,23200,23200,23200,23200,0
|
|
20241223,152000,205336579650,23200,23200,23200,23200,0
|
|
20241223,151900,205336579650,23200,23150,23200,23150,16726
|
|
20241223,151800,204948899250,23200,23200,23250,23150,11075
|
|
20241223,151700,204691975950,23250,23250,23300,23150,18766
|
|
20241223,151600,204256401000,23250,23250,23300,23200,13902
|
|
20241223,151500,203933240450,23250,23250,23300,23200,26031
|
|
20241223,151400,203328027200,23250,23350,23350,23250,14864
|
|
20241223,151300,202981613200,23350,23350,23350,23250,43638
|
|
20241223,151200,201963530000,23350,23400,23450,23300,46318
|
|
20241223,151100,200881073650,23400,23350,23400,23300,24190
|
|
20241223,151000,200316078250,23350,23350,23350,23300,10579
|
|
20241223,150900,200069104000,23350,23300,23350,23250,23503
|
|
20241223,150800,199521223650,23300,23300,23300,23250,12799
|
|
20241223,150700,199223231800,23300,23200,23300,23200,21246
|
|
20241223,150600,198729174500,23250,23200,23250,23150,22873
|
|
20241223,150500,198198529050,23150,23200,23200,23150,5989
|
|
20241223,150400,198059689250,23150,23150,23200,23100,14033
|
|
20241223,150300,197734923550,23150,23250,23250,23100,19760
|
|
20241223,150200,197277050700,23250,23250,23250,23200,8072
|
|
20241223,150100,197089654850,23250,23200,23250,23200,14292
|
|
20241223,150000,196757430600,23200,23200,23250,23200,5104
|
|
20241223,145900,196638818950,23250,23200,23250,23200,3772
|
|
20241223,145800,196551263350,23200,23200,23250,23150,23068
|
|
20241223,145700,196016827250,23200,23200,23200,23150,3293
|
|
20241223,145600,195940523250,23150,23200,23200,23150,6592
|
|
20241223,145500,195787719650,23200,23150,23200,23150,11285
|
|
20241223,145400,195526025950,23150,23200,23250,23150,12974
|
|
20241223,145300,195225244550,23250,23250,23250,23200,2693
|
|
20241223,145200,195162733400,23250,23200,23250,23150,4829
|
|
20241223,145100,195050646600,23200,23200,23250,23150,25222
|
|
20241223,145000,194466149000,23150,23150,23200,23150,4810
|
|
20241223,144900,194354673800,23150,23200,23200,23150,4702
|
|
20241223,144800,194245700850,23200,23150,23200,23150,7080
|
|
20241223,144700,194081599050,23150,23150,23200,23100,5666
|
|
20241223,144600,193950426800,23150,23200,23200,23100,21746
|
|
20241223,144500,193446916800,23200,23200,23250,23150,16003
|
|
20241223,144400,193075814200,23200,23250,23250,23200,2734
|
|
20241223,144300,193012340550,23250,23250,23250,23200,5369
|
|
20241223,144200,192887603100,23250,23350,23350,23200,19405
|
|
20241223,144100,192436011050,23350,23300,23350,23300,3940
|
|
20241223,144000,192344150200,23250,23300,23350,23250,14304
|
|
20241223,143900,192010766450,23350,23350,23350,23300,7901
|
|
20241223,143800,191826368450,23350,23300,23350,23200,10556
|
|
20241223,143700,191580462300,23250,23250,23300,23200,8645
|
|
20241223,143600,191379605450,23200,23200,23250,23200,8868
|
|
20241223,143500,191173668950,23200,23300,23400,23200,61587
|
|
20241223,143400,189738588350,23300,23350,23350,23300,14608
|
|
20241223,143300,189397557350,23350,23300,23350,23300,8235
|
|
20241223,143200,189205364100,23350,23300,23350,23300,6994
|
|
20241223,143100,189042285600,23300,23350,23350,23250,15707
|
|
20241223,143000,188676292500,23350,23250,23350,23250,13518
|
|
20241223,142900,188361450450,23300,23300,23350,23250,16170
|
|
20241223,142800,187984683100,23350,23250,23350,23200,34264
|
|
20241223,142700,187186916400,23200,23200,23250,23150,12756
|
|
20241223,142600,186891198100,23150,23200,23200,23150,6137
|
|
20241223,142500,186748853750,23200,23150,23200,23150,4342
|
|
20241223,142400,186648146750,23200,23200,23200,23150,2859
|
|
20241223,142300,186581867300,23200,23200,23200,23150,4286
|
|
20241223,142200,186482486400,23150,23200,23200,23150,3772
|
|
20241223,142100,186395072750,23200,23100,23200,23100,5611
|
|
20241223,142000,186265118850,23150,23100,23150,23100,7165
|
|
20241223,141900,186099262450,23100,23050,23150,23050,8865
|
|
20241223,141800,185894529750,23050,23100,23150,23050,15178
|
|
20241223,141700,185544047650,23100,23150,23150,23100,12865
|
|
20241223,141600,185246680600,23150,23100,23150,23100,6192
|
|
20241223,141500,185103546050,23100,23200,23200,23100,14343
|
|
20241223,141400,184771586650,23150,23150,23200,23100,10622
|
|
20241223,141300,184525598800,23200,23200,23200,23150,8305
|
|
20241223,141200,184333194200,23200,23250,23300,23150,29531
|
|
20241223,141100,183647477500,23300,23300,23350,23250,71641
|
|
20241223,141000,181978937800,23250,23200,23300,23200,19852
|
|
20241223,140900,181517423950,23200,23150,23250,23150,8988
|
|
20241223,140800,181308905950,23200,23200,23250,23150,12671
|
|
20241223,140700,181015157250,23250,23250,23250,23200,7567
|
|
20241223,140600,180839475450,23250,23200,23250,23150,14721
|
|
20241223,140500,180497899550,23250,23200,23250,23200,11909
|
|
20241223,140400,180221080700,23250,23200,23250,23150,10795
|
|
20241223,140300,179970454250,23200,23250,23250,23150,20495
|
|
20241223,140200,179494950650,23250,23200,23250,23150,25601
|
|
20241223,140100,178900802850,23200,23150,23200,23150,16919
|
|
20241223,140000,178508364400,23150,23100,23200,23100,19689
|
|
20241223,135900,178052602650,23150,23100,23150,23050,14765
|
|
20241223,135800,177710879100,23100,23050,23100,23050,19997
|
|
20241223,135700,177248977250,23050,23000,23050,23000,11503
|
|
20241223,135600,176983944450,23050,23050,23050,22950,11475
|
|
20241223,135500,176719707250,23050,22950,23050,22950,7826
|
|
20241223,135400,176539788400,22950,23000,23000,22950,6603
|
|
20241223,135300,176388069850,23000,23050,23050,22950,5473
|
|
20241223,135200,176262224450,23050,23000,23050,22950,15381
|
|
20241223,135100,175908357850,23000,23000,23000,22950,7394
|
|
20241223,135000,175738393950,22950,23000,23000,22900,19880
|
|
20241223,134900,175282055200,23000,23000,23050,22950,6579
|
|
20241223,134800,175130780950,23000,22950,23000,22900,13491
|
|
20241223,134700,174820957200,22950,23000,23050,22950,10876
|
|
20241223,134600,174571188650,23000,23100,23100,22950,46405
|
|
20241223,134500,173502736900,23100,23050,23150,23050,25803
|
|
20241223,134400,172906773250,23100,23050,23100,23050,9583
|
|
20241223,134300,172685436250,23050,23050,23100,23000,8635
|
|
20241223,134200,172486158050,23050,23050,23100,23000,24900
|
|
20241223,134100,171912403700,23000,23050,23050,23000,8981
|
|
20241223,134000,171705548950,23050,22950,23050,22950,23506
|
|
20241223,133900,171164453650,22950,22950,23000,22950,6075
|
|
20241223,133800,171024754200,23000,23000,23000,22950,5523
|
|
20241223,133700,170897775900,22950,23000,23050,22950,13227
|
|
20241223,133600,170593595450,23000,23000,23000,22950,3574
|
|
20241223,133500,170511397550,23000,22950,23050,22950,7083
|
|
20241223,133400,170348534500,23000,22950,23050,22950,48069
|
|
20241223,133300,169242911200,23000,23000,23000,22950,8637
|
|
20241223,133200,169044435050,23000,22950,23000,22900,10210
|
|
20241223,133100,168810048500,22950,22950,22950,22900,8765
|
|
20241223,133000,168608930850,22950,22900,22950,22850,14642
|
|
20241223,132900,168273578150,22900,22950,22950,22900,7621
|
|
20241223,132800,168098819350,22950,22850,22950,22850,5503
|
|
20241223,132700,167972758550,22900,22850,22900,22850,4409
|
|
20241223,132600,167871869600,22850,22850,22900,22800,10318
|
|
20241223,132500,167636063800,22900,22850,22900,22850,9920
|
|
20241223,132400,167408900350,22900,22900,22900,22850,12573
|
|
20241223,132300,167121080750,22900,22850,22900,22850,1517
|
|
20241223,132200,167086372150,22900,22850,22900,22800,4660
|
|
20241223,132100,166979834200,22800,22850,22900,22800,11102
|
|
20241223,132000,166726329050,22850,22800,22900,22800,2954
|
|
20241223,131900,166658810150,22800,22850,22850,22800,4800
|
|
20241223,131800,166549272600,22850,22850,22850,22800,4769
|
|
20241223,131700,166440311000,22800,22900,22900,22800,4890
|
|
20241223,131600,166328587000,22900,22850,22900,22800,2674
|
|
20241223,131500,166267511300,22800,22850,22900,22800,13168
|
|
20241223,131400,165966543800,22850,22850,22900,22850,2733
|
|
20241223,131300,165904012500,22900,22900,22900,22850,2775
|
|
20241223,131200,165840483500,22850,22850,22900,22800,9287
|
|
20241223,131100,165628229000,22900,22850,22900,22800,4701
|
|
20241223,131000,165520833050,22850,22800,22850,22800,13679
|
|
20241223,130900,165208306750,22850,22850,22850,22800,8501
|
|
20241223,130800,165014080150,22850,22850,22850,22800,1911
|
|
20241223,130700,164970437100,22800,22800,22850,22800,2104
|
|
20241223,130600,164922379800,22850,22850,22850,22800,1574
|
|
20241223,130500,164886450550,22850,22800,22850,22800,3493
|
|
20241223,130400,164806648550,22800,22850,22900,22800,7226
|
|
20241223,130300,164641555250,22850,22850,22850,22800,1465
|
|
20241223,130200,164608090450,22850,22800,22850,22800,6173
|
|
20241223,130100,164467061900,22850,22800,22850,22750,4447
|
|
20241223,130000,164365616250,22800,22800,22800,22750,2599
|
|
20241223,125900,164306372050,22800,22800,22800,22750,1507
|
|
20241223,125800,164272040950,22800,22750,22800,22750,2095
|
|
20241223,125700,164224320500,22800,22700,22800,22700,4719
|
|
20241223,125600,164117092600,22700,22750,22800,22700,10982
|
|
20241223,125500,163867350550,22750,22800,22850,22750,6635
|
|
20241223,125400,163716082900,22850,22900,22900,22800,3800
|
|
20241223,125300,163629263950,22850,22800,22900,22800,2460
|
|
20241223,125200,163573066850,22850,22850,22850,22800,4187
|
|
20241223,125100,163477411650,22800,22850,22850,22800,2447
|
|
20241223,125000,163421572050,22850,22800,22850,22750,12017
|
|
20241223,124900,163147471350,22800,22750,22800,22700,5791
|
|
20241223,124800,163015696450,22750,22750,22750,22700,1821
|
|
20241223,124700,162974286550,22700,22750,22750,22700,1736
|
|
20241223,124600,162934824000,22750,22750,22750,22700,3797
|
|
20241223,124500,162848580950,22700,22750,22750,22700,2610
|
|
20241223,124400,162789280400,22750,22750,22750,22700,8125
|
|
20241223,124300,162604787900,22700,22750,22800,22700,9320
|
|
20241223,124200,162392696900,22800,22800,22800,22750,905
|
|
20241223,124100,162372064150,22750,22750,22800,22700,3329
|
|
20241223,124000,162296314100,22750,22800,22800,22700,4821
|
|
20241223,123900,162186542550,22800,22750,22800,22750,7391
|
|
20241223,123800,162018350250,22750,22750,22800,22750,1568
|
|
20241223,123700,161982625750,22800,22750,22800,22750,3380
|
|
20241223,123600,161905660950,22800,22750,22800,22750,2169
|
|
20241223,123500,161856260100,22750,22750,22800,22750,5428
|
|
20241223,123400,161732763150,22800,22750,22800,22750,4017
|
|
20241223,123300,161641271450,22750,22800,22800,22750,2463
|
|
20241223,123200,161585194800,22750,22800,22800,22750,6437
|
|
20241223,123100,161438691150,22750,22800,22800,22750,8834
|
|
20241223,123000,161237694950,22750,22800,22850,22750,6584
|
|
20241223,122900,161087732200,22800,22850,22850,22800,2850
|
|
20241223,122800,161022689250,22850,22800,22900,22750,5331
|
|
20241223,122700,160900915600,22800,22800,22900,22750,10647
|
|
20241223,122600,160657995350,22850,22900,22900,22800,14611
|
|
20241223,122500,160324212350,22850,22900,22900,22850,3460
|
|
20241223,122400,160245060700,22900,22950,22950,22850,13123
|
|
20241223,122300,159944304000,22900,22950,22950,22900,5593
|
|
20241223,122200,159815990500,22900,22900,22950,22850,7505
|
|
20241223,122100,159643882800,22900,22850,22900,22850,6466
|
|
20241223,122000,159495883600,22900,22850,22900,22850,3608
|
|
20241223,121900,159413314650,22850,22850,22900,22800,5855
|
|
20241223,121800,159279522350,22850,22800,22850,22800,2225
|
|
20241223,121700,159228729650,22850,22800,22850,22800,3144
|
|
20241223,121600,159156900450,22800,22750,22850,22750,9747
|
|
20241223,121500,158934653700,22800,22800,22800,22750,3271
|
|
20241223,121400,158860201150,22800,22800,22800,22750,3661
|
|
20241223,121300,158776778500,22750,22750,22800,22750,1907
|
|
20241223,121200,158733363450,22800,22800,22800,22750,5514
|
|
20241223,121100,158607798850,22750,22750,22800,22750,2066
|
|
20241223,121000,158560772550,22800,22800,22800,22750,2392
|
|
20241223,120900,158506307600,22750,22800,22800,22750,3660
|
|
20241223,120800,158422983800,22750,22800,22800,22750,4557
|
|
20241223,120700,158319225400,22750,22750,22850,22750,8412
|
|
20241223,120600,158127453550,22750,22700,22800,22700,4924
|
|
20241223,120500,158015499800,22700,22800,22800,22700,11660
|
|
20241223,120400,157750540450,22800,22800,22800,22750,9311
|
|
20241223,120300,157538661150,22800,22800,22850,22750,4536
|
|
20241223,120200,157435293900,22850,22800,22950,22800,19468
|
|
20241223,120100,156989542350,22850,22850,22850,22800,6461
|
|
20241223,120000,156842115350,22850,22850,22900,22800,3310
|
|
20241223,115900,156766553200,22850,22800,22850,22800,4551
|
|
20241223,115800,156662632150,22800,22850,22900,22800,6932
|
|
20241223,115700,156504177100,22900,22900,22900,22850,3461
|
|
20241223,115600,156424953950,22850,22850,22900,22850,1927
|
|
20241223,115500,156380848700,22900,22950,22950,22900,12854
|
|
20241223,115400,156086288150,22950,22900,22950,22850,12236
|
|
20241223,115300,155806040800,22900,22900,22900,22850,2209
|
|
20241223,115200,155755507000,22850,22900,22950,22850,3472
|
|
20241223,115100,155675994450,22900,22900,22950,22850,13186
|
|
20241223,115000,155373973100,22900,22850,22900,22850,2762
|
|
20241223,114900,155310729150,22850,22850,22900,22800,3883
|
|
20241223,114800,155221970300,22850,22800,22850,22750,12440
|
|
20241223,114700,154938417300,22800,22800,22800,22700,18345
|
|
20241223,114600,154521494100,22750,22750,22800,22700,11620
|
|
20241223,114500,154257165800,22800,22800,22800,22750,3371
|
|
20241223,114400,154180391000,22800,22800,22800,22750,3866
|
|
20241223,114300,154092361500,22750,22850,22850,22750,5073
|
|
20241223,114200,153976760400,22800,22900,22900,22800,6172
|
|
20241223,114100,153835802600,22900,22900,22900,22850,3034
|
|
20241223,114000,153766400700,22900,22950,22950,22850,2778
|
|
20241223,113900,153702798200,22950,22900,22950,22850,6023
|
|
20241223,113800,153564861900,22900,22850,22900,22800,13507
|
|
20241223,113700,153255833650,22850,22800,22850,22800,3144
|
|
20241223,113600,153184024900,22850,22750,22850,22750,7412
|
|
20241223,113500,153015089800,22750,22850,22850,22750,9517
|
|
20241223,113400,152797980050,22850,22850,22850,22750,9239
|
|
20241223,113300,152587274000,22850,22800,22850,22750,18077
|
|
20241223,113200,152175477350,22850,22850,22900,22800,9505
|
|
20241223,113100,151958470700,22900,22900,22950,22850,9618
|
|
20241223,113000,151738101000,22950,22950,23000,22900,6058
|
|
20241223,112900,151599087050,23000,23000,23050,22950,7687
|
|
20241223,112800,151422252100,23000,23050,23050,23000,13997
|
|
20241223,112700,151099833250,23000,22950,23050,22900,24315
|
|
20241223,112600,150541318000,22950,22950,22950,22900,1958
|
|
20241223,112500,150496403150,22900,22850,22950,22850,3957
|
|
20241223,112400,150405762950,22900,22900,22950,22850,9912
|
|
20241223,112300,150178924350,22900,22900,22950,22850,7480
|
|
20241223,112200,150007562900,22900,22950,22950,22850,10080
|
|
20241223,112100,149776684250,22900,22950,22950,22900,7391
|
|
20241223,112000,149607294200,22950,23000,23000,22900,10225
|
|
20241223,111900,149372572150,23000,22950,23000,22900,11034
|
|
20241223,111800,149119293850,22950,23000,23000,22950,5600
|
|
20241223,111700,148990615650,22950,22950,23000,22900,8576
|
|
20241223,111600,148793653200,22950,22900,22950,22900,5033
|
|
20241223,111500,148678204750,22950,22850,22950,22850,5455
|
|
20241223,111400,148553306050,22900,22850,22900,22850,11447
|
|
20241223,111300,148291388550,22850,22800,22900,22800,6102
|
|
20241223,111200,148152004800,22850,22800,22900,22750,18105
|
|
20241223,111100,147739032050,22750,22950,22950,22700,39608
|
|
20241223,111000,146835591150,22900,22900,22950,22850,12352
|
|
20241223,110900,146552706500,22850,22950,22950,22850,14129
|
|
20241223,110800,146229320700,22900,23100,23150,22850,55547
|
|
20241223,110700,144951396500,23100,23100,23150,23050,78500
|
|
20241223,110600,143136943450,23050,22800,23100,22800,83387
|
|
20241223,110500,141218882150,22800,22850,22950,22800,23784
|
|
20241223,110400,140675187500,22850,22900,22950,22800,17125
|
|
20241223,110300,140283803300,22950,22950,22950,22850,22425
|
|
20241223,110200,139770179500,22950,22950,23000,22900,35545
|
|
20241223,110100,138954361250,22950,22950,22950,22850,29257
|
|
20241223,110000,138283642400,22950,22800,22950,22750,59288
|
|
20241223,105900,136926676700,22800,22800,22850,22750,10822
|
|
20241223,105800,136679989400,22800,22800,22850,22700,24856
|
|
20241223,105700,136113381950,22800,22800,22850,22750,30429
|
|
20241223,105600,135419043500,22800,22800,22850,22750,14065
|
|
20241223,105500,135097978350,22800,22700,22850,22700,37220
|
|
20241223,105400,134250133800,22700,22700,22750,22650,7056
|
|
20241223,105300,134089932200,22700,22750,22750,22650,11783
|
|
20241223,105200,133822248050,22700,22650,22750,22650,6530
|
|
20241223,105100,133673938900,22700,22800,22800,22650,17829
|
|
20241223,105000,133268511650,22800,22600,22800,22600,55373
|
|
20241223,104900,132010449050,22650,22650,22650,22600,7696
|
|
20241223,104800,131836241250,22650,22550,22650,22550,18971
|
|
20241223,104700,131407619800,22550,22450,22550,22350,13306
|
|
20241223,104600,131108870450,22400,22500,22500,22400,14306
|
|
20241223,104500,130787520550,22500,22350,22500,22350,10142
|
|
20241223,104400,130559958950,22400,22350,22400,22300,6113
|
|
20241223,104300,130423233850,22350,22400,22400,22250,21929
|
|
20241223,104200,129933861150,22400,22450,22450,22300,26047
|
|
20241223,104100,129351435700,22450,22500,22550,22400,20231
|
|
20241223,104000,128896893800,22500,22450,22550,22450,26292
|
|
20241223,103900,128305586900,22450,22550,22600,22450,21965
|
|
20241223,103800,127811310950,22550,22650,22650,22550,12236
|
|
20241223,103700,127534784950,22650,22700,22750,22600,19244
|
|
20241223,103600,127098161950,22700,22600,22700,22600,12769
|
|
20241223,103500,126808997350,22650,22700,22700,22600,17698
|
|
20241223,103400,126407891900,22700,22700,22700,22600,9683
|
|
20241223,103300,126188353650,22650,22700,22800,22650,36592
|
|
20241223,103200,125356163950,22700,22800,22800,22600,22543
|
|
20241223,103100,124844205950,22800,22700,22800,22550,53045
|
|
20241223,103000,123640376950,22650,22650,22800,22650,73142
|
|
20241223,102900,121978834050,22700,22650,22700,22550,40603
|
|
20241223,102800,121059896700,22650,22450,22650,22400,68589
|
|
20241223,102700,119512050250,22450,22400,22500,22400,25194
|
|
20241223,102600,118946600750,22450,22450,22500,22400,26775
|
|
20241223,102500,118345594400,22450,22350,22450,22300,42619
|
|
20241223,102400,117392141650,22400,22300,22400,22300,14203
|
|
20241223,102300,117074649000,22350,22250,22350,22200,22058
|
|
20241223,102200,116583170450,22250,22250,22300,22200,12092
|
|
20241223,102100,116314469150,22250,22350,22350,22200,13900
|
|
20241223,102000,116005129350,22350,22250,22350,22250,13580
|
|
20241223,101900,115702403250,22250,22300,22300,22200,14591
|
|
20241223,101800,115377769500,22300,22300,22350,22250,30256
|
|
20241223,101700,114703425750,22300,22200,22350,22150,31656
|
|
20241223,101600,113997826950,22200,22200,22250,22150,18720
|
|
20241223,101500,113582220600,22200,22150,22250,22100,14572
|
|
20241223,101400,113259106400,22150,22150,22200,22100,15231
|
|
20241223,101300,112921423950,22150,22100,22200,22050,21200
|
|
20241223,101200,112451988100,22100,22100,22100,22050,15021
|
|
20241223,101100,112120459450,22100,22100,22150,22000,31961
|
|
20241223,101000,111415313350,22050,22050,22100,22050,22708
|
|
20241223,100900,110914424750,22050,22100,22150,22050,28290
|
|
20241223,100800,110289595800,22050,22200,22200,22050,58180
|
|
20241223,100700,109004274450,22200,22200,22250,22150,18545
|
|
20241223,100600,108592752500,22200,22200,22350,22200,17916
|
|
20241223,100500,108193493750,22200,22200,22250,22100,20634
|
|
20241223,100400,107735877850,22200,22250,22300,22150,13586
|
|
20241223,100300,107433994700,22300,22150,22300,22150,21196
|
|
20241223,100200,106962870300,22150,22200,22200,22100,33940
|
|
20241223,100100,106211075200,22150,22300,22350,22150,76619
|
|
20241223,100000,104508118950,22350,22400,22400,22300,35154
|
|
20241223,095900,103722510400,22400,22500,22500,22400,11167
|
|
20241223,095800,103471832000,22450,22550,22550,22450,10930
|
|
20241223,095700,103225949100,22500,22600,22650,22500,25063
|
|
20241223,095600,102660182600,22600,22550,22700,22500,48458
|
|
20241223,095500,101564608300,22550,22450,22600,22450,22495
|
|
20241223,095400,101058086150,22500,22350,22500,22300,28426
|
|
20241223,095300,100422058200,22350,22350,22450,22300,23378
|
|
20241223,095200,99899342250,22350,22400,22400,22300,24219
|
|
20241223,095100,99358479450,22350,22300,22500,22300,19007
|
|
20241223,095000,98933065350,22350,22350,22450,22300,27503
|
|
20241223,094900,98318108450,22350,22500,22600,22350,46316
|
|
20241223,094800,97276432600,22550,22500,22550,22450,12420
|
|
20241223,094700,96997075700,22450,22500,22600,22450,18134
|
|
20241223,094600,96588521600,22500,22500,22550,22400,17616
|
|
20241223,094500,96192663000,22500,22500,22550,22400,17120
|
|
20241223,094400,95807929800,22550,22400,22550,22400,19096
|
|
20241223,094300,95378587750,22400,22400,22500,22350,32162
|
|
20241223,094200,94657159200,22400,22350,22500,22350,34463
|
|
20241223,094100,93884740550,22350,22550,22550,22350,65670
|
|
20241223,094000,92413118500,22500,22500,22650,22500,25838
|
|
20241223,093900,91829677300,22550,22550,22600,22450,36551
|
|
20241223,093800,91007268050,22500,22750,22800,22500,47061
|
|
20241223,093700,89942737800,22750,22800,22950,22750,41176
|
|
20241223,093600,89002082250,22850,22950,22950,22650,47536
|
|
20241223,093500,87915602450,22950,22700,23000,22650,78630
|
|
20241223,093400,86116158350,22650,22550,22700,22550,22649
|
|
20241223,093300,85603782600,22650,22800,22800,22550,44228
|
|
20241223,093200,84600555650,22750,22900,22950,22600,56548
|
|
20241223,093100,83309339800,22900,22550,23000,22500,127159
|
|
20241223,093000,80413849600,22550,22400,22550,22400,64761
|
|
20241223,092900,78959476850,22400,22400,22500,22350,63735
|
|
20241223,092800,77531903600,22350,22550,22650,22350,128882
|
|
20241223,092700,74633506200,22550,23000,23000,22550,72045
|
|
20241223,092600,72995448100,22950,22950,23100,22900,102767
|
|
20241223,092500,70631215600,22850,22750,22950,22700,77391
|
|
20241223,092400,68862766550,22700,22700,22750,22500,115287
|
|
20241223,092300,66254878800,22650,23100,23100,22600,188472
|
|
20241223,092200,61960808850,23150,22850,23300,22800,305226
|
|
20241223,092100,54901400200,22850,23050,23100,22750,255461
|
|
20241223,092000,49041933000,23050,23050,23050,23050,0
|
|
20241223,091900,49041933000,23050,23050,23050,23050,0
|
|
20241223,091800,49041933000,23050,22850,23050,22750,107862
|
|
20241223,091700,46566558250,22800,23000,23050,22750,151641
|
|
20241223,091600,43088901300,23000,22900,23000,22800,150906
|
|
20241223,091500,39633793950,22900,22650,22900,22600,184953
|
|
20241223,091400,35420222300,22650,22350,22700,22250,224945
|
|
20241223,091300,30349104450,22300,22200,22350,22150,114695
|
|
20241223,091200,27800121850,22200,22050,22200,21800,114398
|
|
20241223,091100,25274260250,22050,21850,22150,21800,139038
|
|
20241223,091000,22213751900,21850,21700,21850,21700,35254
|
|
20241223,090900,21446932150,21700,21450,21700,21400,30122
|
|
20241223,090800,20796966150,21450,21900,21900,21450,99734
|
|
20241223,090700,18637178750,21800,21800,22050,21750,170819
|
|
20241223,090600,14891627850,21750,21700,21800,21550,70619
|
|
20241223,090500,13360513750,21700,21700,21800,21600,45045
|
|
20241223,090400,12381145250,21650,21800,21800,21600,33345
|
|
20241223,090300,11657993050,21800,21700,21900,21650,111428
|
|
20241223,090200,9229441250,21650,21650,21900,21600,86561
|
|
20241223,090100,7345443200,21700,21700,21700,21350,119151
|
|
20241223,090000,4774345950,21650,21000,21700,20950,225093
|