726 lines
40 KiB
CSV
726 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,210300,86755612500,22450,22450,22450,22450,66093
|
|
20241224,210200,86755612500,22450,22450,22450,22450,0
|
|
20241224,210100,86755612500,22450,22450,22450,22450,0
|
|
20241224,210000,86755612500,22450,22450,22450,22450,0
|
|
20241224,205900,86755612500,22450,22450,22450,22450,0
|
|
20241224,205800,86755612500,22450,22450,22450,22450,0
|
|
20241224,205700,86755612500,22450,22450,22450,22450,0
|
|
20241224,205600,86755612500,22450,22450,22450,22450,0
|
|
20241224,205500,86755612500,22450,22450,22450,22450,0
|
|
20241224,205400,86755612500,22450,22450,22450,22450,0
|
|
20241224,205300,86755612500,22450,22450,22450,22450,0
|
|
20241224,205200,86755612500,22450,22450,22450,22450,0
|
|
20241224,205100,86755612500,22450,22450,22450,22450,0
|
|
20241224,205000,86755612500,22450,22450,22450,22450,0
|
|
20241224,204900,86755612500,22450,22450,22450,22450,0
|
|
20241224,204800,86755612500,22450,22450,22450,22450,0
|
|
20241224,204700,86755612500,22450,22450,22450,22450,0
|
|
20241224,204600,86755612500,22450,22450,22450,22450,0
|
|
20241224,204500,86755612500,22450,22450,22450,22450,0
|
|
20241224,204400,86755612500,22450,22450,22450,22450,0
|
|
20241224,204300,86755612500,22450,22450,22450,22450,0
|
|
20241224,204200,86755612500,22450,22450,22450,22450,0
|
|
20241224,204100,86755612500,22450,22450,22450,22450,0
|
|
20241224,204000,86755612500,22450,22450,22450,22450,0
|
|
20241224,203900,86755612500,22450,22450,22450,22450,0
|
|
20241224,203800,86755612500,22450,22450,22450,22450,0
|
|
20241224,203700,86755612500,22450,22450,22450,22450,0
|
|
20241224,203600,86755612500,22450,22450,22450,22450,0
|
|
20241224,203500,86755612500,22450,22450,22450,22450,0
|
|
20241224,203400,86755612500,22450,22450,22450,22450,0
|
|
20241224,203300,86755612500,22450,22450,22450,22450,66093
|
|
20241224,203200,86755612500,22450,22450,22450,22450,0
|
|
20241224,203100,86755612500,22450,22450,22450,22450,0
|
|
20241224,203000,86755612500,22450,22450,22450,22450,0
|
|
20241224,202900,86755612500,22450,22450,22450,22450,0
|
|
20241224,202800,86755612500,22450,22450,22450,22450,0
|
|
20241224,202700,86755612500,22450,22450,22450,22450,0
|
|
20241224,202600,86755612500,22450,22450,22450,22450,0
|
|
20241224,202500,86755612500,22450,22450,22450,22450,0
|
|
20241224,202400,86755612500,22450,22450,22450,22450,0
|
|
20241224,202300,86755612500,22450,22450,22450,22450,0
|
|
20241224,202200,86755612500,22450,22450,22450,22450,0
|
|
20241224,202100,86755612500,22450,22450,22450,22450,0
|
|
20241224,202000,86755612500,22450,22450,22450,22450,0
|
|
20241224,201900,86755612500,22450,22450,22450,22450,0
|
|
20241224,201800,86755612500,22450,22450,22450,22450,0
|
|
20241224,201700,86755612500,22450,22450,22450,22450,0
|
|
20241224,201600,86755612500,22450,22450,22450,22450,0
|
|
20241224,201500,86755612500,22450,22450,22450,22450,0
|
|
20241224,201400,86755612500,22450,22450,22450,22450,0
|
|
20241224,201300,86755612500,22450,22450,22450,22450,0
|
|
20241224,201200,86755612500,22450,22450,22450,22450,0
|
|
20241224,201100,86755612500,22450,22450,22450,22450,0
|
|
20241224,201000,86755612500,22450,22450,22450,22450,0
|
|
20241224,200900,86755612500,22450,22450,22450,22450,0
|
|
20241224,200800,86755612500,22450,22450,22450,22450,0
|
|
20241224,200700,86755612500,22450,22450,22450,22450,0
|
|
20241224,200600,86755612500,22450,22450,22450,22450,0
|
|
20241224,200500,86755612500,22450,22450,22450,22450,0
|
|
20241224,200400,86755612500,22450,22450,22450,22450,0
|
|
20241224,200300,86755612500,22450,22450,22450,22450,66093
|
|
20241224,200200,86755612500,22450,22450,22450,22450,0
|
|
20241224,200100,86755612500,22450,22450,22450,22450,0
|
|
20241224,200000,86755612500,22450,22450,22450,22450,0
|
|
20241224,195900,86755612500,22450,22450,22450,22450,0
|
|
20241224,195800,86755612500,22450,22450,22450,22450,0
|
|
20241224,195700,86755612500,22450,22450,22450,22450,0
|
|
20241224,195600,86755612500,22450,22450,22450,22450,0
|
|
20241224,195500,86755612500,22450,22450,22450,22450,0
|
|
20241224,195400,86755612500,22450,22450,22450,22450,0
|
|
20241224,195300,86755612500,22450,22450,22450,22450,0
|
|
20241224,195200,86755612500,22450,22450,22450,22450,0
|
|
20241224,195100,86755612500,22450,22450,22450,22450,0
|
|
20241224,195000,86755612500,22450,22450,22450,22450,0
|
|
20241224,194900,86755612500,22450,22450,22450,22450,0
|
|
20241224,194800,86755612500,22450,22450,22450,22450,0
|
|
20241224,194700,86755612500,22450,22450,22450,22450,0
|
|
20241224,194600,86755612500,22450,22450,22450,22450,0
|
|
20241224,194500,86755612500,22450,22450,22450,22450,0
|
|
20241224,194400,86755612500,22450,22450,22450,22450,0
|
|
20241224,194300,86755612500,22450,22450,22450,22450,0
|
|
20241224,194200,86755612500,22450,22450,22450,22450,0
|
|
20241224,194100,86755612500,22450,22450,22450,22450,0
|
|
20241224,194000,86755612500,22450,22450,22450,22450,0
|
|
20241224,193900,86755612500,22450,22450,22450,22450,0
|
|
20241224,193800,86755612500,22450,22450,22450,22450,0
|
|
20241224,193700,86755612500,22450,22450,22450,22450,0
|
|
20241224,193600,86755612500,22450,22450,22450,22450,0
|
|
20241224,193500,86755612500,22450,22450,22450,22450,0
|
|
20241224,193400,86755612500,22450,22450,22450,22450,0
|
|
20241224,193300,86755612500,22450,22450,22450,22450,66093
|
|
20241224,193200,86755612500,22450,22450,22450,22450,0
|
|
20241224,193100,86755612500,22450,22450,22450,22450,0
|
|
20241224,193000,86755612500,22450,22450,22450,22450,0
|
|
20241224,192900,86755612500,22450,22450,22450,22450,0
|
|
20241224,192800,86755612500,22450,22450,22450,22450,0
|
|
20241224,192700,86755612500,22450,22450,22450,22450,0
|
|
20241224,192600,86755612500,22450,22450,22450,22450,0
|
|
20241224,192500,86755612500,22450,22450,22450,22450,0
|
|
20241224,192400,86755612500,22450,22450,22450,22450,0
|
|
20241224,192300,86755612500,22450,22450,22450,22450,0
|
|
20241224,192200,86755612500,22450,22450,22450,22450,0
|
|
20241224,192100,86755612500,22450,22450,22450,22450,0
|
|
20241224,192000,86755612500,22450,22450,22450,22450,0
|
|
20241224,191900,86755612500,22450,22450,22450,22450,0
|
|
20241224,191800,86755612500,22450,22450,22450,22450,0
|
|
20241224,191700,86755612500,22450,22450,22450,22450,0
|
|
20241224,191600,86755612500,22450,22450,22450,22450,0
|
|
20241224,191500,86755612500,22450,22450,22450,22450,0
|
|
20241224,191400,86755612500,22450,22450,22450,22450,0
|
|
20241224,191300,86755612500,22450,22450,22450,22450,0
|
|
20241224,191200,86755612500,22450,22450,22450,22450,0
|
|
20241224,191100,86755612500,22450,22450,22450,22450,0
|
|
20241224,191000,86755612500,22450,22450,22450,22450,0
|
|
20241224,190900,86755612500,22450,22450,22450,22450,0
|
|
20241224,190800,86755612500,22450,22450,22450,22450,0
|
|
20241224,190700,86755612500,22450,22450,22450,22450,0
|
|
20241224,190600,86755612500,22450,22450,22450,22450,0
|
|
20241224,190500,86755612500,22450,22450,22450,22450,0
|
|
20241224,190400,86755612500,22450,22450,22450,22450,0
|
|
20241224,190300,86755612500,22450,22450,22450,22450,66093
|
|
20241224,190200,86755612500,22450,22450,22450,22450,0
|
|
20241224,190100,86755612500,22450,22450,22450,22450,0
|
|
20241224,190000,86755612500,22450,22450,22450,22450,0
|
|
20241224,185900,86755612500,22450,22450,22450,22450,0
|
|
20241224,185800,86755612500,22450,22450,22450,22450,0
|
|
20241224,185700,86755612500,22450,22450,22450,22450,0
|
|
20241224,185600,86755612500,22450,22450,22450,22450,0
|
|
20241224,185500,86755612500,22450,22450,22450,22450,0
|
|
20241224,185400,86755612500,22450,22450,22450,22450,0
|
|
20241224,185300,86755612500,22450,22450,22450,22450,0
|
|
20241224,185200,86755612500,22450,22450,22450,22450,0
|
|
20241224,185100,86755612500,22450,22450,22450,22450,0
|
|
20241224,185000,86755612500,22450,22450,22450,22450,0
|
|
20241224,184900,86755612500,22450,22450,22450,22450,0
|
|
20241224,184800,86755612500,22450,22450,22450,22450,0
|
|
20241224,184700,86755612500,22450,22450,22450,22450,0
|
|
20241224,184600,86755612500,22450,22450,22450,22450,0
|
|
20241224,184500,86755612500,22450,22450,22450,22450,0
|
|
20241224,184400,86755612500,22450,22450,22450,22450,0
|
|
20241224,184300,86755612500,22450,22450,22450,22450,0
|
|
20241224,184200,86755612500,22450,22450,22450,22450,0
|
|
20241224,184100,86755612500,22450,22450,22450,22450,0
|
|
20241224,184000,86755612500,22450,22450,22450,22450,0
|
|
20241224,183900,86755612500,22450,22450,22450,22450,0
|
|
20241224,183800,86755612500,22450,22450,22450,22450,0
|
|
20241224,183700,86755612500,22450,22450,22450,22450,0
|
|
20241224,183600,86755612500,22450,22450,22450,22450,0
|
|
20241224,183500,86755612500,22450,22450,22450,22450,0
|
|
20241224,183400,86755612500,22450,22450,22450,22450,0
|
|
20241224,183300,86755612500,22450,22450,22450,22450,66093
|
|
20241224,183200,86755612500,22450,22450,22450,22450,0
|
|
20241224,183100,86755612500,22450,22450,22450,22450,0
|
|
20241224,183000,86755612500,22450,22450,22450,22450,0
|
|
20241224,182900,86755612500,22450,22450,22450,22450,0
|
|
20241224,182800,86755612500,22450,22450,22450,22450,0
|
|
20241224,182700,86755612500,22450,22450,22450,22450,0
|
|
20241224,182600,86755612500,22450,22450,22450,22450,0
|
|
20241224,182500,86755612500,22450,22450,22450,22450,0
|
|
20241224,182400,86755612500,22450,22450,22450,22450,0
|
|
20241224,182300,86755612500,22450,22450,22450,22450,0
|
|
20241224,182200,86755612500,22450,22450,22450,22450,0
|
|
20241224,182100,86755612500,22450,22450,22450,22450,0
|
|
20241224,182000,86755612500,22450,22450,22450,22450,0
|
|
20241224,181900,86755612500,22450,22450,22450,22450,0
|
|
20241224,181800,86755612500,22450,22450,22450,22450,0
|
|
20241224,181700,86755612500,22450,22450,22450,22450,0
|
|
20241224,181600,86755612500,22450,22450,22450,22450,0
|
|
20241224,181500,86755612500,22450,22450,22450,22450,0
|
|
20241224,181400,86755612500,22450,22450,22450,22450,0
|
|
20241224,181300,86755612500,22450,22450,22450,22450,0
|
|
20241224,181200,86755612500,22450,22450,22450,22450,0
|
|
20241224,181100,86755612500,22450,22450,22450,22450,0
|
|
20241224,181000,86755612500,22450,22450,22450,22450,0
|
|
20241224,180900,86755612500,22450,22450,22450,22450,0
|
|
20241224,180800,86755612500,22450,22450,22450,22450,0
|
|
20241224,180700,86755612500,22450,22450,22450,22450,0
|
|
20241224,180600,86755612500,22450,22450,22450,22450,0
|
|
20241224,180500,86755612500,22450,22450,22450,22450,0
|
|
20241224,180400,86755612500,22450,22450,22450,22450,0
|
|
20241224,180300,86755612500,22450,22450,22450,22450,66093
|
|
20241224,180200,86755612500,22450,22450,22450,22450,0
|
|
20241224,180100,86755612500,22450,22450,22450,22450,0
|
|
20241224,180000,86755612500,22450,22450,22450,22450,0
|
|
20241224,175900,86755612500,22450,22450,22450,22450,0
|
|
20241224,175800,86755612500,22450,22450,22450,22450,0
|
|
20241224,175700,86755612500,22450,22450,22450,22450,0
|
|
20241224,175600,86755612500,22450,22450,22450,22450,0
|
|
20241224,175500,86755612500,22450,22450,22450,22450,0
|
|
20241224,175400,86755612500,22450,22450,22450,22450,0
|
|
20241224,175300,86755612500,22450,22450,22450,22450,0
|
|
20241224,175200,86755612500,22450,22450,22450,22450,0
|
|
20241224,175100,86755612500,22450,22450,22450,22450,0
|
|
20241224,175000,86755612500,22450,22450,22450,22450,0
|
|
20241224,174900,86755612500,22450,22450,22450,22450,0
|
|
20241224,174800,86755612500,22450,22450,22450,22450,0
|
|
20241224,174700,86755612500,22450,22450,22450,22450,0
|
|
20241224,174600,86755612500,22450,22450,22450,22450,0
|
|
20241224,174500,86755612500,22450,22450,22450,22450,0
|
|
20241224,174400,86755612500,22450,22450,22450,22450,0
|
|
20241224,174300,86755612500,22450,22450,22450,22450,0
|
|
20241224,174200,86755612500,22450,22450,22450,22450,0
|
|
20241224,174100,86755612500,22450,22450,22450,22450,0
|
|
20241224,174000,86755612500,22450,22450,22450,22450,0
|
|
20241224,173900,86755612500,22450,22450,22450,22450,0
|
|
20241224,173800,86755612500,22450,22450,22450,22450,0
|
|
20241224,173700,86755612500,22450,22450,22450,22450,0
|
|
20241224,173600,86755612500,22450,22450,22450,22450,0
|
|
20241224,173500,86755612500,22450,22450,22450,22450,0
|
|
20241224,173400,86755612500,22450,22450,22450,22450,0
|
|
20241224,173300,86755612500,22450,22450,22450,22450,66093
|
|
20241224,173200,86755612500,22450,22450,22450,22450,0
|
|
20241224,173100,86755612500,22450,22450,22450,22450,0
|
|
20241224,173000,86755612500,22450,22450,22450,22450,0
|
|
20241224,172900,86755612500,22450,22450,22450,22450,0
|
|
20241224,172800,86755612500,22450,22450,22450,22450,0
|
|
20241224,172700,86755612500,22450,22450,22450,22450,0
|
|
20241224,172600,86755612500,22450,22450,22450,22450,0
|
|
20241224,172500,86755612500,22450,22450,22450,22450,0
|
|
20241224,172400,86755612500,22450,22450,22450,22450,0
|
|
20241224,172300,86755612500,22450,22450,22450,22450,0
|
|
20241224,172200,86755612500,22450,22450,22450,22450,0
|
|
20241224,172100,86755612500,22450,22450,22450,22450,0
|
|
20241224,172000,86755612500,22450,22450,22450,22450,0
|
|
20241224,171900,86755612500,22450,22450,22450,22450,0
|
|
20241224,171800,86755612500,22450,22450,22450,22450,0
|
|
20241224,171700,86755612500,22450,22450,22450,22450,0
|
|
20241224,171600,86755612500,22450,22450,22450,22450,0
|
|
20241224,171500,86755612500,22450,22450,22450,22450,0
|
|
20241224,171400,86755612500,22450,22450,22450,22450,0
|
|
20241224,171300,86755612500,22450,22450,22450,22450,0
|
|
20241224,171200,86755612500,22450,22450,22450,22450,0
|
|
20241224,171100,86755612500,22450,22450,22450,22450,0
|
|
20241224,171000,86755612500,22450,22450,22450,22450,0
|
|
20241224,170900,86755612500,22450,22450,22450,22450,0
|
|
20241224,170800,86755612500,22450,22450,22450,22450,0
|
|
20241224,170700,86755612500,22450,22450,22450,22450,0
|
|
20241224,170600,86755612500,22450,22450,22450,22450,0
|
|
20241224,170500,86755612500,22450,22450,22450,22450,0
|
|
20241224,170400,86755612500,22450,22450,22450,22450,0
|
|
20241224,170300,86755612500,22450,22450,22450,22450,66093
|
|
20241224,170200,86755612500,22450,22450,22450,22450,0
|
|
20241224,170100,86755612500,22450,22450,22450,22450,0
|
|
20241224,170000,86755612500,22450,22450,22450,22450,0
|
|
20241224,165900,86755612500,22450,22450,22450,22450,0
|
|
20241224,165800,86755612500,22450,22450,22450,22450,0
|
|
20241224,165700,86755612500,22450,22450,22450,22450,0
|
|
20241224,165600,86755612500,22450,22450,22450,22450,0
|
|
20241224,165500,86755612500,22450,22450,22450,22450,0
|
|
20241224,165400,86755612500,22450,22450,22450,22450,0
|
|
20241224,165300,86755612500,22450,22450,22450,22450,0
|
|
20241224,165200,86755612500,22450,22450,22450,22450,0
|
|
20241224,165100,86755612500,22450,22450,22450,22450,0
|
|
20241224,165000,86755612500,22450,22450,22450,22450,0
|
|
20241224,164900,86755612500,22450,22450,22450,22450,0
|
|
20241224,164800,86755612500,22450,22450,22450,22450,0
|
|
20241224,164700,86755612500,22450,22450,22450,22450,0
|
|
20241224,164600,86755612500,22450,22450,22450,22450,0
|
|
20241224,164500,86755612500,22450,22450,22450,22450,0
|
|
20241224,164400,86755612500,22450,22450,22450,22450,0
|
|
20241224,164300,86755612500,22450,22450,22450,22450,0
|
|
20241224,164200,86755612500,22450,22450,22450,22450,0
|
|
20241224,164100,86755612500,22450,22450,22450,22450,0
|
|
20241224,164000,86755612500,22450,22450,22450,22450,0
|
|
20241224,163900,86755612500,22450,22450,22450,22450,0
|
|
20241224,163800,86755612500,22450,22450,22450,22450,0
|
|
20241224,163700,86755612500,22450,22450,22450,22450,0
|
|
20241224,163600,86755612500,22450,22450,22450,22450,0
|
|
20241224,163500,86755612500,22450,22450,22450,22450,0
|
|
20241224,163400,86755612500,22450,22450,22450,22450,0
|
|
20241224,163300,86755612500,22450,22450,22450,22450,66093
|
|
20241224,163200,86755612500,22450,22450,22450,22450,0
|
|
20241224,163100,86755612500,22450,22450,22450,22450,0
|
|
20241224,163000,86755612500,22450,22450,22450,22450,0
|
|
20241224,162900,86755612500,22450,22450,22450,22450,0
|
|
20241224,162800,86755612500,22450,22450,22450,22450,0
|
|
20241224,162700,86755612500,22450,22450,22450,22450,0
|
|
20241224,162600,86755612500,22450,22450,22450,22450,0
|
|
20241224,162500,86755612500,22450,22450,22450,22450,0
|
|
20241224,162400,86755612500,22450,22450,22450,22450,0
|
|
20241224,162300,86755612500,22450,22450,22450,22450,0
|
|
20241224,162200,86755612500,22450,22450,22450,22450,0
|
|
20241224,162100,86755612500,22450,22450,22450,22450,0
|
|
20241224,162000,86755612500,22450,22450,22450,22450,0
|
|
20241224,161900,86755612500,22450,22450,22450,22450,0
|
|
20241224,161800,86755612500,22450,22450,22450,22450,0
|
|
20241224,161700,86755612500,22450,22450,22450,22450,0
|
|
20241224,161600,86755612500,22450,22450,22450,22450,0
|
|
20241224,161500,86755612500,22450,22450,22450,22450,0
|
|
20241224,161400,86755612500,22450,22450,22450,22450,0
|
|
20241224,161300,86755612500,22450,22450,22450,22450,0
|
|
20241224,161200,86755612500,22450,22450,22450,22450,0
|
|
20241224,161100,86755612500,22450,22450,22450,22450,0
|
|
20241224,161000,86755612500,22450,22450,22450,22450,0
|
|
20241224,160900,86755612500,22450,22450,22450,22450,0
|
|
20241224,160800,86755612500,22450,22450,22450,22450,0
|
|
20241224,160700,86755612500,22450,22450,22450,22450,0
|
|
20241224,160600,86755612500,22450,22450,22450,22450,0
|
|
20241224,160500,86755612500,22450,22450,22450,22450,0
|
|
20241224,160400,86755612500,22450,22450,22450,22450,0
|
|
20241224,160300,86755612500,22450,22450,22450,22450,66093
|
|
20241224,160200,86755612500,22450,22450,22450,22450,0
|
|
20241224,160100,86755612500,22450,22450,22450,22450,0
|
|
20241224,160000,86755612500,22450,22450,22450,22450,0
|
|
20241224,155900,86755612500,22450,22450,22450,22450,0
|
|
20241224,155800,86755612500,22450,22450,22450,22450,0
|
|
20241224,155700,86755612500,22450,22450,22450,22450,0
|
|
20241224,155600,86755612500,22450,22450,22450,22450,0
|
|
20241224,155500,86755612500,22450,22450,22450,22450,0
|
|
20241224,155400,86755612500,22450,22450,22450,22450,0
|
|
20241224,155300,86755612500,22450,22450,22450,22450,0
|
|
20241224,155200,86755612500,22450,22450,22450,22450,0
|
|
20241224,155100,86755612500,22450,22450,22450,22450,0
|
|
20241224,155000,86755612500,22450,22450,22450,22450,0
|
|
20241224,154900,86755612500,22450,22450,22450,22450,0
|
|
20241224,154800,86755612500,22450,22450,22450,22450,0
|
|
20241224,154700,86755612500,22450,22450,22450,22450,0
|
|
20241224,154600,86755612500,22450,22450,22450,22450,0
|
|
20241224,154500,86755612500,22450,22450,22450,22450,0
|
|
20241224,154400,86755612500,22450,22450,22450,22450,0
|
|
20241224,154300,86755612500,22450,22450,22450,22450,0
|
|
20241224,154200,86755612500,22450,22450,22450,22450,0
|
|
20241224,154100,86755612500,22450,22450,22450,22450,0
|
|
20241224,154000,86755612500,22450,22450,22450,22450,0
|
|
20241224,153900,86755612500,22450,22450,22450,22450,0
|
|
20241224,153800,86755612500,22450,22450,22450,22450,0
|
|
20241224,153700,86755612500,22450,22450,22450,22450,0
|
|
20241224,153600,86755612500,22450,22450,22450,22450,0
|
|
20241224,153500,86755612500,22450,22450,22450,22450,0
|
|
20241224,153400,86755612500,22450,22450,22450,22450,0
|
|
20241224,153300,86755612500,22450,22450,22450,22450,66093
|
|
20241224,153200,86755612500,22450,22450,22450,22450,0
|
|
20241224,153100,86755612500,22450,22450,22450,22450,0
|
|
20241224,153000,86755612500,22450,22450,22450,22450,66093
|
|
20241224,152900,85271824650,22500,22500,22500,22500,0
|
|
20241224,152800,85271824650,22500,22500,22500,22500,0
|
|
20241224,152700,85271824650,22500,22500,22500,22500,0
|
|
20241224,152600,85271824650,22500,22500,22500,22500,0
|
|
20241224,152500,85271824650,22500,22500,22500,22500,0
|
|
20241224,152400,85271824650,22500,22500,22500,22500,0
|
|
20241224,152300,85271824650,22500,22500,22500,22500,0
|
|
20241224,152200,85271824650,22500,22500,22500,22500,0
|
|
20241224,152100,85271824650,22500,22500,22500,22500,0
|
|
20241224,152000,85271824650,22500,22500,22500,22500,0
|
|
20241224,151900,85271824650,22500,22550,22550,22450,21952
|
|
20241224,151800,84777933650,22550,22550,22550,22500,5839
|
|
20241224,151700,84646353000,22550,22500,22550,22500,21684
|
|
20241224,151600,84158111300,22500,22500,22500,22450,5516
|
|
20241224,151500,84034075050,22500,22500,22500,22450,4746
|
|
20241224,151400,83927319650,22500,22400,22500,22400,17710
|
|
20241224,151300,83529657500,22400,22450,22450,22400,2639
|
|
20241224,151200,83470502700,22400,22400,22450,22400,4783
|
|
20241224,151100,83363332350,22400,22400,22450,22400,4126
|
|
20241224,151000,83270862650,22400,22450,22450,22350,13072
|
|
20241224,150900,82977987650,22450,22450,22450,22400,8091
|
|
20241224,150800,82796626900,22450,22400,22450,22400,3682
|
|
20241224,150700,82714091200,22450,22450,22450,22400,3377
|
|
20241224,150600,82638338900,22450,22450,22450,22400,9153
|
|
20241224,150500,82433250200,22450,22450,22450,22400,5122
|
|
20241224,150400,82318465550,22450,22450,22450,22400,4591
|
|
20241224,150300,82215510950,22400,22450,22500,22400,8602
|
|
20241224,150200,82022444150,22400,22450,22500,22400,4446
|
|
20241224,150100,81922637100,22500,22400,22500,22400,10395
|
|
20241224,150000,81689197500,22450,22400,22450,22350,9816
|
|
20241224,145900,81469280650,22400,22450,22450,22400,11278
|
|
20241224,145800,81216576350,22450,22450,22450,22400,3174
|
|
20241224,145700,81145405900,22450,22450,22450,22400,2908
|
|
20241224,145600,81080205500,22400,22450,22500,22400,18084
|
|
20241224,145500,80674274100,22450,22500,22500,22450,2593
|
|
20241224,145400,80616001250,22450,22500,22500,22450,3064
|
|
20241224,145300,80547123400,22500,22500,22500,22450,3433
|
|
20241224,145200,80469896800,22450,22500,22500,22450,2249
|
|
20241224,145100,80419322800,22500,22500,22500,22450,2074
|
|
20241224,145000,80372669300,22500,22500,22500,22450,2709
|
|
20241224,144900,80311735450,22500,22500,22500,22450,3814
|
|
20241224,144800,80226039450,22500,22550,22550,22450,6272
|
|
20241224,144700,80084864300,22550,22550,22550,22500,2936
|
|
20241224,144600,80018750250,22550,22500,22550,22500,5405
|
|
20241224,144500,79897003800,22550,22550,22550,22500,2869
|
|
20241224,144400,79832347150,22550,22550,22550,22500,2166
|
|
20241224,144300,79783526150,22500,22500,22550,22450,6158
|
|
20241224,144200,79644934000,22500,22450,22500,22450,2581
|
|
20241224,144100,79586890700,22450,22550,22550,22450,3193
|
|
20241224,144000,79515048500,22550,22500,22550,22450,2308
|
|
20241224,143900,79463085900,22450,22500,22550,22450,4136
|
|
20241224,143800,79370056300,22500,22500,22500,22450,1920
|
|
20241224,143700,79326865600,22500,22450,22500,22450,4862
|
|
20241224,143600,79217537300,22450,22500,22550,22450,8572
|
|
20241224,143500,79024677750,22550,22550,22550,22500,1946
|
|
20241224,143400,78980830400,22550,22550,22550,22500,2053
|
|
20241224,143300,78934572500,22550,22550,22550,22500,2635
|
|
20241224,143200,78875192800,22550,22550,22550,22500,4118
|
|
20241224,143100,78782420050,22550,22550,22550,22500,3814
|
|
20241224,143000,78696460250,22500,22550,22600,22500,8345
|
|
20241224,142900,78508295050,22600,22600,22600,22550,2867
|
|
20241224,142800,78443551750,22600,22600,22600,22550,3665
|
|
20241224,142700,78360754950,22600,22550,22600,22500,11252
|
|
20241224,142600,78106981250,22550,22550,22550,22500,3489
|
|
20241224,142500,78028340050,22550,22550,22550,22500,5115
|
|
20241224,142400,77913019750,22550,22500,22550,22500,3572
|
|
20241224,142300,77832484400,22550,22500,22550,22450,7325
|
|
20241224,142200,77667647800,22500,22500,22500,22450,8270
|
|
20241224,142100,77481614100,22500,22500,22500,22450,7344
|
|
20241224,142000,77316610100,22450,22450,22500,22400,11457
|
|
20241224,141900,77059311350,22450,22450,22450,22400,4077
|
|
20241224,141800,76967897950,22450,22400,22450,22400,2459
|
|
20241224,141700,76912779050,22400,22400,22450,22400,2180
|
|
20241224,141600,76863908850,22450,22450,22450,22400,1502
|
|
20241224,141500,76830204450,22400,22450,22450,22400,3955
|
|
20241224,141400,76741578600,22450,22450,22450,22400,913
|
|
20241224,141300,76721088200,22400,22400,22450,22350,2084
|
|
20241224,141200,76674363900,22400,22400,22400,22350,3341
|
|
20241224,141100,76599536550,22350,22450,22500,22350,14703
|
|
20241224,141000,76270048650,22500,22450,22500,22400,2812
|
|
20241224,140900,76206919150,22450,22400,22450,22400,6779
|
|
20241224,140800,76054792700,22450,22450,22500,22400,3905
|
|
20241224,140700,75967084150,22500,22450,22500,22400,3201
|
|
20241224,140600,75895231750,22450,22450,22450,22400,2894
|
|
20241224,140500,75830270350,22400,22450,22450,22400,7685
|
|
20241224,140400,75657748550,22450,22400,22450,22350,2906
|
|
20241224,140300,75592656350,22400,22350,22400,22350,5779
|
|
20241224,140200,75463301950,22350,22400,22400,22350,1991
|
|
20241224,140100,75418721550,22400,22400,22450,22400,4267
|
|
20241224,140000,75323101700,22450,22400,22450,22400,972
|
|
20241224,135900,75301312450,22350,22400,22450,22350,5811
|
|
20241224,135800,75171152950,22350,22400,22400,22350,5409
|
|
20241224,135700,75050009250,22400,22400,22400,22350,2355
|
|
20241224,135600,74997280900,22400,22350,22400,22350,2173
|
|
20241224,135500,74948647950,22350,22400,22400,22350,2903
|
|
20241224,135400,74883674100,22350,22450,22450,22350,18650
|
|
20241224,135300,74465918250,22450,22450,22450,22400,1590
|
|
20241224,135200,74430228050,22400,22450,22450,22400,4203
|
|
20241224,135100,74335874600,22450,22450,22450,22400,1842
|
|
20241224,135000,74294564500,22450,22450,22450,22400,2679
|
|
20241224,134900,74234430600,22400,22450,22450,22400,4337
|
|
20241224,134800,74137074400,22450,22450,22450,22400,1370
|
|
20241224,134700,74106336450,22450,22450,22450,22400,1804
|
|
20241224,134600,74065846150,22450,22450,22450,22400,1161
|
|
20241224,134500,74039794900,22400,22450,22450,22350,1713
|
|
20241224,134400,74001402150,22450,22400,22450,22350,2549
|
|
20241224,134300,73944304100,22400,22400,22400,22350,5048
|
|
20241224,134200,73831232250,22400,22450,22450,22400,10139
|
|
20241224,134100,73604016400,22450,22450,22450,22400,5223
|
|
20241224,134000,73486763250,22500,22450,22500,22400,27300
|
|
20241224,133900,72873933750,22450,22450,22450,22400,18871
|
|
20241224,133800,72450302900,22400,22400,22450,22350,9321
|
|
20241224,133700,72241348900,22400,22400,22400,22350,5024
|
|
20241224,133600,72128876750,22400,22350,22450,22300,13997
|
|
20241224,133500,71815427850,22400,22350,22400,22300,9674
|
|
20241224,133400,71599238150,22350,22350,22350,22300,2506
|
|
20241224,133300,71543252050,22350,22350,22350,22300,2128
|
|
20241224,133200,71495744650,22350,22350,22350,22300,912
|
|
20241224,133100,71475362900,22300,22300,22350,22300,977
|
|
20241224,133000,71453545800,22350,22350,22350,22300,1961
|
|
20241224,132900,71409747800,22300,22350,22350,22300,990
|
|
20241224,132800,71387646250,22350,22300,22350,22300,1900
|
|
20241224,132700,71345209500,22300,22300,22350,22300,1199
|
|
20241224,132600,71318445800,22350,22350,22350,22250,2876
|
|
20241224,132500,71254286750,22350,22350,22350,22300,1095
|
|
20241224,132400,71229833700,22300,22350,22350,22250,4878
|
|
20241224,132300,71121032450,22300,22350,22350,22300,3000
|
|
20241224,132200,71054071650,22300,22250,22350,22250,4621
|
|
20241224,132100,70951021750,22300,22300,22300,22250,1376
|
|
20241224,132000,70920355400,22300,22250,22300,22250,2560
|
|
20241224,131900,70863274700,22300,22300,22300,22250,6154
|
|
20241224,131800,70726091100,22300,22250,22300,22250,872
|
|
20241224,131700,70706660950,22250,22350,22350,22250,3400
|
|
20241224,131600,70630898700,22350,22300,22350,22300,1162
|
|
20241224,131500,70604952000,22300,22250,22350,22250,4218
|
|
20241224,131400,70510889800,22300,22300,22350,22250,12323
|
|
20241224,131300,70235888050,22350,22350,22350,22300,2460
|
|
20241224,131200,70180963050,22300,22350,22350,22300,816
|
|
20241224,131100,70162742950,22350,22300,22350,22300,1434
|
|
20241224,131000,70130713200,22350,22350,22350,22300,3297
|
|
20241224,130900,70057089200,22300,22300,22350,22300,2739
|
|
20241224,130800,69995895300,22300,22300,22350,22300,1952
|
|
20241224,130700,69952344650,22300,22350,22350,22300,1217
|
|
20241224,130600,69925155200,22350,22300,22350,22300,1358
|
|
20241224,130500,69894819350,22300,22350,22350,22300,1058
|
|
20241224,130400,69871192250,22300,22300,22350,22300,1827
|
|
20241224,130300,69830386700,22350,22350,22350,22300,1246
|
|
20241224,130200,69802550250,22350,22250,22350,22250,6219
|
|
20241224,130100,69663870100,22250,22250,22300,22250,1202
|
|
20241224,130000,69637090700,22250,22300,22300,22250,1142
|
|
20241224,125900,69611659300,22250,22250,22300,22250,3451
|
|
20241224,125800,69534792150,22300,22300,22300,22250,2134
|
|
20241224,125700,69487239450,22250,22250,22300,22250,2756
|
|
20241224,125600,69425876850,22250,22300,22300,22250,1200
|
|
20241224,125500,69399142200,22300,22250,22350,22250,1884
|
|
20241224,125400,69357144400,22300,22300,22350,22250,9051
|
|
20241224,125300,69155292600,22300,22350,22350,22300,1621
|
|
20241224,125200,69119096100,22350,22400,22400,22300,3886
|
|
20241224,125100,69032255600,22400,22400,22400,22350,8576
|
|
20241224,125000,68840397400,22350,22350,22400,22350,1028
|
|
20241224,124900,68817371950,22400,22350,22400,22350,1894
|
|
20241224,124800,68774963000,22350,22350,22400,22300,7312
|
|
20241224,124700,68611482200,22350,22350,22350,22300,3287
|
|
20241224,124600,68538036600,22300,22250,22350,22250,7121
|
|
20241224,124500,68379247800,22250,22250,22300,22250,1035
|
|
20241224,124400,68356209600,22250,22300,22300,22250,1851
|
|
20241224,124300,68314946400,22300,22250,22300,22250,1191
|
|
20241224,124200,68288429650,22250,22250,22300,22250,1984
|
|
20241224,124100,68244274150,22250,22250,22300,22250,2094
|
|
20241224,124000,68197675300,22250,22250,22300,22200,1431
|
|
20241224,123900,68165825800,22250,22300,22300,22200,11790
|
|
20241224,123800,67903596950,22300,22300,22300,22250,2814
|
|
20241224,123700,67840897700,22300,22250,22300,22250,696
|
|
20241224,123600,67825391100,22250,22300,22300,22250,2055
|
|
20241224,123500,67779567400,22300,22350,22350,22300,4774
|
|
20241224,123400,67673082900,22300,22300,22350,22300,3446
|
|
20241224,123300,67596235750,22300,22300,22350,22300,3053
|
|
20241224,123200,67528050150,22350,22350,22350,22300,2172
|
|
20241224,123100,67479537800,22350,22350,22350,22300,3801
|
|
20241224,123000,67394688600,22350,22350,22350,22300,11802
|
|
20241224,122900,67130935550,22350,22300,22350,22300,5269
|
|
20241224,122800,67013176500,22350,22300,22350,22250,2402
|
|
20241224,122700,66959590850,22250,22300,22300,22250,3898
|
|
20241224,122600,66872690550,22300,22300,22300,22250,1737
|
|
20241224,122500,66833974300,22250,22250,22300,22250,4080
|
|
20241224,122400,66743176750,22300,22250,22300,22200,2255
|
|
20241224,122300,66692977350,22250,22250,22300,22200,1558
|
|
20241224,122200,66658328300,22250,22200,22300,22200,5821
|
|
20241224,122100,66528813650,22250,22250,22250,22200,4697
|
|
20241224,122000,66424458950,22250,22250,22250,22200,1544
|
|
20241224,121900,66390116300,22250,22200,22250,22150,4324
|
|
20241224,121800,66294099900,22150,22200,22200,22150,3135
|
|
20241224,121700,66224525850,22200,22200,22200,22150,3642
|
|
20241224,121600,66143746050,22200,22200,22200,22150,3434
|
|
20241224,121500,66067519500,22200,22150,22200,22150,1620
|
|
20241224,121400,66031570350,22200,22150,22200,22150,1274
|
|
20241224,121300,66003294800,22200,22150,22200,22150,1037
|
|
20241224,121200,65980276650,22150,22200,22200,22150,2779
|
|
20241224,121100,65918601100,22150,22200,22200,22150,5708
|
|
20241224,121000,65792024250,22200,22150,22250,22150,13738
|
|
20241224,120900,65487198850,22200,22150,22200,22150,2404
|
|
20241224,120800,65433905600,22150,22150,22200,22150,2418
|
|
20241224,120700,65380293200,22200,22150,22200,22150,1417
|
|
20241224,120600,65348879900,22150,22150,22200,22150,6450
|
|
20241224,120500,65205705650,22200,22200,22200,22150,3015
|
|
20241224,120400,65138919700,22150,22150,22200,22150,5779
|
|
20241224,120300,65010899350,22150,22200,22200,22150,1376
|
|
20241224,120200,64980388250,22150,22200,22200,22150,3943
|
|
20241224,120100,64893036950,22150,22200,22200,22150,3225
|
|
20241224,120000,64821576400,22150,22200,22200,22100,8268
|
|
20241224,115900,64638421850,22200,22200,22200,22150,5242
|
|
20241224,115800,64522293300,22200,22150,22200,22100,9194
|
|
20241224,115700,64318645200,22150,22200,22200,22100,21028
|
|
20241224,115600,63853442600,22150,22200,22250,22150,8331
|
|
20241224,115500,63668846750,22250,22200,22250,22200,5189
|
|
20241224,115400,63553615200,22200,22200,22250,22200,768
|
|
20241224,115300,63536554300,22250,22200,22250,22150,7136
|
|
20241224,115200,63378156450,22200,22150,22250,22150,6679
|
|
20241224,115100,63230015250,22150,22200,22250,22150,5907
|
|
20241224,115000,63098995200,22200,22250,22250,22150,4321
|
|
20241224,114900,63003036450,22200,22200,22250,22200,7312
|
|
20241224,114800,62840679250,22200,22200,22200,22150,30366
|
|
20241224,114700,62167827850,22150,22250,22300,22150,72140
|
|
20241224,114600,60565254600,22250,22300,22350,22250,6074
|
|
20241224,114500,60429795700,22300,22350,22350,22300,7054
|
|
20241224,114400,60272469850,22350,22350,22350,22300,1580
|
|
20241224,114300,60237175900,22350,22300,22350,22300,1633
|
|
20241224,114200,60200698150,22300,22350,22350,22300,1277
|
|
20241224,114100,60172168650,22350,22350,22350,22300,1829
|
|
20241224,114000,60131351750,22350,22350,22350,22300,2661
|
|
20241224,113900,60071917050,22350,22300,22350,22300,1433
|
|
20241224,113800,60039906350,22300,22300,22350,22250,4322
|
|
20241224,113700,59943518200,22300,22250,22300,22250,599
|
|
20241224,113600,59930175400,22250,22250,22300,22250,6753
|
|
20241224,113500,59779787750,22250,22300,22300,22250,2649
|
|
20241224,113400,59720731250,22300,22300,22300,22250,5492
|
|
20241224,113300,59598278050,22300,22300,22350,22250,6501
|
|
20241224,113200,59453310050,22300,22300,22350,22250,31670
|
|
20241224,113100,58747341050,22300,22350,22350,22300,1476
|
|
20241224,113000,58714405700,22300,22350,22350,22300,786
|
|
20241224,112900,58696843250,22300,22350,22350,22300,3030
|
|
20241224,112800,58629137050,22350,22350,22350,22300,1861
|
|
20241224,112700,58587546550,22350,22350,22350,22300,3595
|
|
20241224,112600,58507257450,22350,22350,22350,22300,1689
|
|
20241224,112500,58469528100,22350,22400,22400,22300,20788
|
|
20241224,112400,58005595450,22400,22400,22400,22350,3341
|
|
20241224,112300,57930904900,22350,22400,22400,22350,638
|
|
20241224,112200,57916614450,22350,22400,22400,22350,717
|
|
20241224,112100,57900558400,22400,22400,22400,22350,936
|
|
20241224,112000,57879610000,22400,22350,22400,22300,6361
|
|
20241224,111900,57737441550,22350,22350,22350,22300,1013
|
|
20241224,111800,57714804700,22300,22350,22350,22300,1919
|
|
20241224,111700,57671935400,22350,22350,22400,22300,4406
|
|
20241224,111600,57573493450,22350,22350,22350,22300,2410
|
|
20241224,111500,57519657500,22350,22300,22350,22300,1939
|
|
20241224,111400,57476371550,22350,22300,22350,22300,1641
|
|
20241224,111300,57439697650,22350,22350,22350,22300,2444
|
|
20241224,111200,57385092700,22350,22300,22350,22300,19897
|
|
20241224,111100,56941248350,22300,22400,22400,22300,12397
|
|
20241224,111000,56664335800,22350,22400,22400,22350,2269
|
|
20241224,110900,56613580900,22350,22350,22400,22350,4817
|
|
20241224,110800,56505720650,22350,22350,22400,22350,4113
|
|
20241224,110700,56413734800,22350,22350,22400,22350,1104
|
|
20241224,110600,56389035200,22350,22400,22400,22300,17440
|
|
20241224,110500,55999096250,22400,22350,22400,22350,4401
|
|
20241224,110400,55900567600,22350,22350,22400,22350,1457
|
|
20241224,110300,55867967100,22350,22400,22400,22350,2266
|
|
20241224,110200,55817258750,22350,22350,22400,22350,19641
|
|
20241224,110100,55378202450,22350,22350,22400,22350,2601
|
|
20241224,110000,55320028350,22350,22350,22400,22350,5648
|
|
20241224,105900,55193751450,22350,22400,22400,22350,6589
|
|
20241224,105800,55046442550,22350,22450,22450,22350,38471
|
|
20241224,105700,54184739950,22450,22450,22450,22400,3428
|
|
20241224,105600,54107839300,22450,22400,22450,22400,1414
|
|
20241224,105500,54076111750,22450,22500,22500,22450,18196
|
|
20241224,105400,53667565100,22500,22500,22550,22450,2935
|
|
20241224,105300,53601526250,22500,22550,22550,22450,4497
|
|
20241224,105200,53500479300,22550,22500,22550,22450,4496
|
|
20241224,105100,53399347250,22500,22500,22550,22500,1133
|
|
20241224,105000,53373831600,22500,22450,22500,22450,2644
|
|
20241224,104900,53314385350,22500,22500,22550,22450,6565
|
|
20241224,104800,53166674750,22500,22550,22550,22500,843
|
|
20241224,104700,53147689050,22500,22500,22550,22500,4994
|
|
20241224,104600,53035301200,22500,22500,22550,22500,1712
|
|
20241224,104500,52996755000,22500,22500,22550,22500,1653
|
|
20241224,104400,52959538700,22500,22550,22550,22500,6189
|
|
20241224,104300,52820243050,22500,22550,22550,22450,17845
|
|
20241224,104200,52417918350,22500,22550,22550,22450,8659
|
|
20241224,104100,52223081800,22550,22550,22600,22500,5361
|
|
20241224,104000,52102248750,22550,22600,22650,22550,3532
|
|
20241224,103900,52022451550,22600,22600,22600,22550,2497
|
|
20241224,103800,51966023350,22600,22550,22600,22550,2149
|
|
20241224,103700,51917539350,22600,22600,22650,22500,18004
|
|
20241224,103600,51510902050,22600,22600,22600,22550,5663
|
|
20241224,103500,51382921850,22600,22600,22600,22550,2461
|
|
20241224,103400,51327319450,22600,22500,22600,22500,3210
|
|
20241224,103300,51254913500,22550,22500,22550,22500,894
|
|
20241224,103200,51234782300,22500,22500,22500,22450,1130
|
|
20241224,103100,51209363400,22500,22450,22500,22450,6478
|
|
20241224,103000,51063880150,22500,22450,22500,22450,9834
|
|
20241224,102900,50843057750,22500,22500,22550,22450,1852
|
|
20241224,102800,50801414950,22500,22500,22500,22450,9316
|
|
20241224,102700,50591876850,22500,22500,22550,22450,3216
|
|
20241224,102600,50519532350,22550,22650,22650,22450,18065
|
|
20241224,102500,50112264700,22650,22650,22650,22600,9072
|
|
20241224,102400,49906793950,22650,22650,22700,22600,8423
|
|
20241224,102300,49716024900,22600,22550,22700,22550,32801
|
|
20241224,102200,48974778200,22500,22500,22550,22450,3052
|
|
20241224,102100,48906089050,22500,22450,22550,22450,2096
|
|
20241224,102000,48858928950,22450,22450,22500,22450,6554
|
|
20241224,101900,48711586000,22450,22450,22500,22450,5721
|
|
20241224,101800,48583033400,22450,22450,22500,22450,3051
|
|
20241224,101700,48514475250,22500,22500,22500,22450,1593
|
|
20241224,101600,48478680650,22450,22450,22500,22400,5003
|
|
20241224,101500,48366434900,22400,22400,22450,22400,2692
|
|
20241224,101400,48306081000,22450,22350,22450,22350,10701
|
|
20241224,101300,48066546100,22400,22400,22450,22350,52766
|
|
20241224,101200,46885652900,22450,22550,22550,22400,36559
|
|
20241224,101100,46064287150,22550,22600,22600,22500,10439
|
|
20241224,101000,45828823950,22550,22600,22600,22550,2985
|
|
20241224,100900,45761393350,22600,22550,22600,22550,1537
|
|
20241224,100800,45726687250,22550,22600,22600,22500,9754
|
|
20241224,100700,45506698400,22600,22600,22600,22550,4473
|
|
20241224,100600,45405627200,22600,22500,22600,22450,6806
|
|
20241224,100500,45252369800,22450,22500,22500,22450,2666
|
|
20241224,100400,45192432700,22500,22500,22500,22450,7277
|
|
20241224,100300,45028980450,22500,22500,22550,22450,14950
|
|
20241224,100200,44693190850,22500,22500,22550,22500,4273
|
|
20241224,100100,44597043250,22500,22500,22550,22450,6005
|
|
20241224,100000,44462017350,22500,22500,22500,22450,2777
|
|
20241224,095900,44399567750,22450,22450,22500,22400,8921
|
|
20241224,095800,44199338400,22450,22450,22450,22400,6610
|
|
20241224,095700,44051082600,22450,22450,22500,22400,12583
|
|
20241224,095600,43768665150,22500,22450,22500,22450,6075
|
|
20241224,095500,43632234100,22500,22500,22500,22450,10496
|
|
20241224,095400,43396381050,22550,22500,22600,22500,10328
|
|
20241224,095300,43163809250,22550,22550,22600,22500,7263
|
|
20241224,095200,43000064600,22550,22600,22650,22500,14646
|
|
20241224,095100,42669693150,22600,22600,22700,22550,10294
|
|
20241224,095000,42436934200,22600,22700,22700,22550,27795
|
|
20241224,094900,41807544750,22700,22500,22700,22500,16863
|
|
20241224,094800,41426585000,22550,22450,22550,22450,21420
|
|
20241224,094700,40945036850,22500,22500,22500,22450,1693
|
|
20241224,094600,40907002600,22500,22500,22500,22400,14131
|
|
20241224,094500,40589435200,22500,22400,22500,22400,15847
|
|
20241224,094400,40233409300,22450,22450,22500,22350,16099
|
|
20241224,094300,39872608450,22450,22450,22500,22400,22397
|
|
20241224,094200,39370156850,22400,22450,22450,22400,9577
|
|
20241224,094100,39155396450,22450,22400,22500,22400,15518
|
|
20241224,094000,38807073200,22400,22500,22500,22350,28847
|
|
20241224,093900,38160520100,22400,22550,22550,22400,115703
|
|
20241224,093800,35560903900,22550,22600,22650,22500,32504
|
|
20241224,093700,34827221050,22600,22500,22600,22500,17208
|
|
20241224,093600,34439378600,22500,22550,22600,22500,19285
|
|
20241224,093500,34005008500,22500,22600,22600,22500,24335
|
|
20241224,093400,33456024000,22600,22550,22600,22550,8434
|
|
20241224,093300,33265679850,22600,22650,22650,22550,9484
|
|
20241224,093200,33051375950,22650,22550,22650,22500,24757
|
|
20241224,093100,32492363300,22500,22550,22600,22500,29360
|
|
20241224,093000,31830272100,22550,22550,22600,22550,18276
|
|
20241224,092900,31418024600,22600,22650,22650,22550,16504
|
|
20241224,092800,31045036900,22650,22650,22700,22550,60342
|
|
20241224,092700,29681193500,22650,22750,22750,22600,24295
|
|
20241224,092600,29130837650,22750,22700,22800,22600,52769
|
|
20241224,092500,27933183050,22700,22750,22800,22700,16542
|
|
20241224,092400,27557021700,22750,22800,22800,22700,53922
|
|
20241224,092300,26331148500,22800,22850,22900,22800,33898
|
|
20241224,092200,25557718750,22850,22900,22950,22850,17918
|
|
20241224,092100,25148072250,22900,22850,22900,22800,19496
|
|
20241224,092000,24702472900,22800,22850,22900,22800,27205
|
|
20241224,091900,24081233300,22850,23000,23050,22850,21986
|
|
20241224,091800,23576935000,23000,22850,23050,22850,14177
|
|
20241224,091700,23251699400,22850,22850,22950,22800,26905
|
|
20241224,091600,22636643900,22800,22900,22950,22700,92197
|
|
20241224,091500,20531917750,22950,22950,23000,22900,24330
|
|
20241224,091400,19973583900,22950,23000,23050,22950,26552
|
|
20241224,091300,19363096250,23000,22950,23000,22950,8848
|
|
20241224,091200,19159915750,22950,22900,23000,22900,21021
|
|
20241224,091100,18677903750,22900,23100,23150,22900,69517
|
|
20241224,091000,17081531900,23150,23150,23150,23050,17668
|
|
20241224,090900,16673320050,23050,22950,23150,22900,41265
|
|
20241224,090800,15724516450,22950,23100,23100,22950,61779
|
|
20241224,090700,14302802100,23100,23050,23150,23050,20986
|
|
20241224,090600,13818015850,23050,23100,23150,23000,57712
|
|
20241224,090500,12486288200,23100,23250,23350,23100,69587
|
|
20241224,090400,10871437150,23300,23250,23350,23250,18766
|
|
20241224,090300,10434336250,23300,23300,23350,23200,31451
|
|
20241224,090200,9702867450,23300,23350,23400,23250,52157
|
|
20241224,090100,8486660550,23350,23400,23450,23200,97046
|
|
20241224,090000,6221451900,23450,23600,23650,23300,264200
|