724 lines
40 KiB
CSV
724 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,210100,98251740500,23000,23000,23000,23000,49779
|
|
20241226,210000,98251740500,23000,23000,23000,23000,0
|
|
20241226,205900,98251740500,23000,23000,23000,23000,0
|
|
20241226,205800,98251740500,23000,23000,23000,23000,0
|
|
20241226,205700,98251740500,23000,23000,23000,23000,0
|
|
20241226,205600,98251740500,23000,23000,23000,23000,0
|
|
20241226,205500,98251740500,23000,23000,23000,23000,0
|
|
20241226,205400,98251740500,23000,23000,23000,23000,0
|
|
20241226,205300,98251740500,23000,23000,23000,23000,0
|
|
20241226,205200,98251740500,23000,23000,23000,23000,0
|
|
20241226,205100,98251740500,23000,23000,23000,23000,0
|
|
20241226,205000,98251740500,23000,23000,23000,23000,0
|
|
20241226,204900,98251740500,23000,23000,23000,23000,0
|
|
20241226,204800,98251740500,23000,23000,23000,23000,0
|
|
20241226,204700,98251740500,23000,23000,23000,23000,0
|
|
20241226,204600,98251740500,23000,23000,23000,23000,0
|
|
20241226,204500,98251740500,23000,23000,23000,23000,0
|
|
20241226,204400,98251740500,23000,23000,23000,23000,0
|
|
20241226,204300,98251740500,23000,23000,23000,23000,0
|
|
20241226,204200,98251740500,23000,23000,23000,23000,0
|
|
20241226,204100,98251740500,23000,23000,23000,23000,0
|
|
20241226,204000,98251740500,23000,23000,23000,23000,0
|
|
20241226,203900,98251740500,23000,23000,23000,23000,0
|
|
20241226,203800,98251740500,23000,23000,23000,23000,0
|
|
20241226,203700,98251740500,23000,23000,23000,23000,0
|
|
20241226,203600,98251740500,23000,23000,23000,23000,0
|
|
20241226,203500,98251740500,23000,23000,23000,23000,0
|
|
20241226,203400,98251740500,23000,23000,23000,23000,0
|
|
20241226,203300,98251740500,23000,23000,23000,23000,0
|
|
20241226,203200,98251740500,23000,23000,23000,23000,0
|
|
20241226,203100,98251740500,23000,23000,23000,23000,49779
|
|
20241226,203000,98251740500,23000,23000,23000,23000,0
|
|
20241226,202900,98251740500,23000,23000,23000,23000,0
|
|
20241226,202800,98251740500,23000,23000,23000,23000,0
|
|
20241226,202700,98251740500,23000,23000,23000,23000,0
|
|
20241226,202600,98251740500,23000,23000,23000,23000,0
|
|
20241226,202500,98251740500,23000,23000,23000,23000,0
|
|
20241226,202400,98251740500,23000,23000,23000,23000,0
|
|
20241226,202300,98251740500,23000,23000,23000,23000,0
|
|
20241226,202200,98251740500,23000,23000,23000,23000,0
|
|
20241226,202100,98251740500,23000,23000,23000,23000,0
|
|
20241226,202000,98251740500,23000,23000,23000,23000,0
|
|
20241226,201900,98251740500,23000,23000,23000,23000,0
|
|
20241226,201800,98251740500,23000,23000,23000,23000,0
|
|
20241226,201700,98251740500,23000,23000,23000,23000,0
|
|
20241226,201600,98251740500,23000,23000,23000,23000,0
|
|
20241226,201500,98251740500,23000,23000,23000,23000,0
|
|
20241226,201400,98251740500,23000,23000,23000,23000,0
|
|
20241226,201300,98251740500,23000,23000,23000,23000,0
|
|
20241226,201200,98251740500,23000,23000,23000,23000,0
|
|
20241226,201100,98251740500,23000,23000,23000,23000,0
|
|
20241226,201000,98251740500,23000,23000,23000,23000,0
|
|
20241226,200900,98251740500,23000,23000,23000,23000,0
|
|
20241226,200800,98251740500,23000,23000,23000,23000,0
|
|
20241226,200700,98251740500,23000,23000,23000,23000,0
|
|
20241226,200600,98251740500,23000,23000,23000,23000,0
|
|
20241226,200500,98251740500,23000,23000,23000,23000,0
|
|
20241226,200400,98251740500,23000,23000,23000,23000,0
|
|
20241226,200300,98251740500,23000,23000,23000,23000,0
|
|
20241226,200200,98251740500,23000,23000,23000,23000,0
|
|
20241226,200100,98251740500,23000,23000,23000,23000,49779
|
|
20241226,200000,98251740500,23000,23000,23000,23000,0
|
|
20241226,195900,98251740500,23000,23000,23000,23000,0
|
|
20241226,195800,98251740500,23000,23000,23000,23000,0
|
|
20241226,195700,98251740500,23000,23000,23000,23000,0
|
|
20241226,195600,98251740500,23000,23000,23000,23000,0
|
|
20241226,195500,98251740500,23000,23000,23000,23000,0
|
|
20241226,195400,98251740500,23000,23000,23000,23000,0
|
|
20241226,195300,98251740500,23000,23000,23000,23000,0
|
|
20241226,195200,98251740500,23000,23000,23000,23000,0
|
|
20241226,195100,98251740500,23000,23000,23000,23000,0
|
|
20241226,195000,98251740500,23000,23000,23000,23000,0
|
|
20241226,194900,98251740500,23000,23000,23000,23000,0
|
|
20241226,194800,98251740500,23000,23000,23000,23000,0
|
|
20241226,194700,98251740500,23000,23000,23000,23000,0
|
|
20241226,194600,98251740500,23000,23000,23000,23000,0
|
|
20241226,194500,98251740500,23000,23000,23000,23000,0
|
|
20241226,194400,98251740500,23000,23000,23000,23000,0
|
|
20241226,194300,98251740500,23000,23000,23000,23000,0
|
|
20241226,194200,98251740500,23000,23000,23000,23000,0
|
|
20241226,194100,98251740500,23000,23000,23000,23000,0
|
|
20241226,194000,98251740500,23000,23000,23000,23000,0
|
|
20241226,193900,98251740500,23000,23000,23000,23000,0
|
|
20241226,193800,98251740500,23000,23000,23000,23000,0
|
|
20241226,193700,98251740500,23000,23000,23000,23000,0
|
|
20241226,193600,98251740500,23000,23000,23000,23000,0
|
|
20241226,193500,98251740500,23000,23000,23000,23000,0
|
|
20241226,193400,98251740500,23000,23000,23000,23000,0
|
|
20241226,193300,98251740500,23000,23000,23000,23000,0
|
|
20241226,193200,98251740500,23000,23000,23000,23000,0
|
|
20241226,193100,98251740500,23000,23000,23000,23000,49779
|
|
20241226,193000,98251740500,23000,23000,23000,23000,0
|
|
20241226,192900,98251740500,23000,23000,23000,23000,0
|
|
20241226,192800,98251740500,23000,23000,23000,23000,0
|
|
20241226,192700,98251740500,23000,23000,23000,23000,0
|
|
20241226,192600,98251740500,23000,23000,23000,23000,0
|
|
20241226,192500,98251740500,23000,23000,23000,23000,0
|
|
20241226,192400,98251740500,23000,23000,23000,23000,0
|
|
20241226,192300,98251740500,23000,23000,23000,23000,0
|
|
20241226,192200,98251740500,23000,23000,23000,23000,0
|
|
20241226,192100,98251740500,23000,23000,23000,23000,0
|
|
20241226,192000,98251740500,23000,23000,23000,23000,0
|
|
20241226,191900,98251740500,23000,23000,23000,23000,0
|
|
20241226,191800,98251740500,23000,23000,23000,23000,0
|
|
20241226,191700,98251740500,23000,23000,23000,23000,0
|
|
20241226,191600,98251740500,23000,23000,23000,23000,0
|
|
20241226,191500,98251740500,23000,23000,23000,23000,0
|
|
20241226,191400,98251740500,23000,23000,23000,23000,0
|
|
20241226,191300,98251740500,23000,23000,23000,23000,0
|
|
20241226,191200,98251740500,23000,23000,23000,23000,0
|
|
20241226,191100,98251740500,23000,23000,23000,23000,0
|
|
20241226,191000,98251740500,23000,23000,23000,23000,0
|
|
20241226,190900,98251740500,23000,23000,23000,23000,0
|
|
20241226,190800,98251740500,23000,23000,23000,23000,0
|
|
20241226,190700,98251740500,23000,23000,23000,23000,0
|
|
20241226,190600,98251740500,23000,23000,23000,23000,0
|
|
20241226,190500,98251740500,23000,23000,23000,23000,0
|
|
20241226,190400,98251740500,23000,23000,23000,23000,0
|
|
20241226,190300,98251740500,23000,23000,23000,23000,0
|
|
20241226,190200,98251740500,23000,23000,23000,23000,0
|
|
20241226,190100,98251740500,23000,23000,23000,23000,49779
|
|
20241226,190000,98251740500,23000,23000,23000,23000,0
|
|
20241226,185900,98251740500,23000,23000,23000,23000,0
|
|
20241226,185800,98251740500,23000,23000,23000,23000,0
|
|
20241226,185700,98251740500,23000,23000,23000,23000,0
|
|
20241226,185600,98251740500,23000,23000,23000,23000,0
|
|
20241226,185500,98251740500,23000,23000,23000,23000,0
|
|
20241226,185400,98251740500,23000,23000,23000,23000,0
|
|
20241226,185300,98251740500,23000,23000,23000,23000,0
|
|
20241226,185200,98251740500,23000,23000,23000,23000,0
|
|
20241226,185100,98251740500,23000,23000,23000,23000,0
|
|
20241226,185000,98251740500,23000,23000,23000,23000,0
|
|
20241226,184900,98251740500,23000,23000,23000,23000,0
|
|
20241226,184800,98251740500,23000,23000,23000,23000,0
|
|
20241226,184700,98251740500,23000,23000,23000,23000,0
|
|
20241226,184600,98251740500,23000,23000,23000,23000,0
|
|
20241226,184500,98251740500,23000,23000,23000,23000,0
|
|
20241226,184400,98251740500,23000,23000,23000,23000,0
|
|
20241226,184300,98251740500,23000,23000,23000,23000,0
|
|
20241226,184200,98251740500,23000,23000,23000,23000,0
|
|
20241226,184100,98251740500,23000,23000,23000,23000,0
|
|
20241226,184000,98251740500,23000,23000,23000,23000,0
|
|
20241226,183900,98251740500,23000,23000,23000,23000,0
|
|
20241226,183800,98251740500,23000,23000,23000,23000,0
|
|
20241226,183700,98251740500,23000,23000,23000,23000,0
|
|
20241226,183600,98251740500,23000,23000,23000,23000,0
|
|
20241226,183500,98251740500,23000,23000,23000,23000,0
|
|
20241226,183400,98251740500,23000,23000,23000,23000,0
|
|
20241226,183300,98251740500,23000,23000,23000,23000,0
|
|
20241226,183200,98251740500,23000,23000,23000,23000,0
|
|
20241226,183100,98251740500,23000,23000,23000,23000,49779
|
|
20241226,183000,98251740500,23000,23000,23000,23000,0
|
|
20241226,182900,98251740500,23000,23000,23000,23000,0
|
|
20241226,182800,98251740500,23000,23000,23000,23000,0
|
|
20241226,182700,98251740500,23000,23000,23000,23000,0
|
|
20241226,182600,98251740500,23000,23000,23000,23000,0
|
|
20241226,182500,98251740500,23000,23000,23000,23000,0
|
|
20241226,182400,98251740500,23000,23000,23000,23000,0
|
|
20241226,182300,98251740500,23000,23000,23000,23000,0
|
|
20241226,182200,98251740500,23000,23000,23000,23000,0
|
|
20241226,182100,98251740500,23000,23000,23000,23000,0
|
|
20241226,182000,98251740500,23000,23000,23000,23000,0
|
|
20241226,181900,98251740500,23000,23000,23000,23000,0
|
|
20241226,181800,98251740500,23000,23000,23000,23000,0
|
|
20241226,181700,98251740500,23000,23000,23000,23000,0
|
|
20241226,181600,98251740500,23000,23000,23000,23000,0
|
|
20241226,181500,98251740500,23000,23000,23000,23000,0
|
|
20241226,181400,98251740500,23000,23000,23000,23000,0
|
|
20241226,181300,98251740500,23000,23000,23000,23000,0
|
|
20241226,181200,98251740500,23000,23000,23000,23000,0
|
|
20241226,181100,98251740500,23000,23000,23000,23000,0
|
|
20241226,181000,98251740500,23000,23000,23000,23000,0
|
|
20241226,180900,98251740500,23000,23000,23000,23000,0
|
|
20241226,180800,98251740500,23000,23000,23000,23000,0
|
|
20241226,180700,98251740500,23000,23000,23000,23000,0
|
|
20241226,180600,98251740500,23000,23000,23000,23000,0
|
|
20241226,180500,98251740500,23000,23000,23000,23000,0
|
|
20241226,180400,98251740500,23000,23000,23000,23000,0
|
|
20241226,180300,98251740500,23000,23000,23000,23000,0
|
|
20241226,180200,98251740500,23000,23000,23000,23000,0
|
|
20241226,180100,98251740500,23000,23000,23000,23000,49779
|
|
20241226,180000,98251740500,23000,23000,23000,23000,0
|
|
20241226,175900,98251740500,23000,23000,23000,23000,0
|
|
20241226,175800,98251740500,23000,23000,23000,23000,0
|
|
20241226,175700,98251740500,23000,23000,23000,23000,0
|
|
20241226,175600,98251740500,23000,23000,23000,23000,0
|
|
20241226,175500,98251740500,23000,23000,23000,23000,0
|
|
20241226,175400,98251740500,23000,23000,23000,23000,0
|
|
20241226,175300,98251740500,23000,23000,23000,23000,0
|
|
20241226,175200,98251740500,23000,23000,23000,23000,0
|
|
20241226,175100,98251740500,23000,23000,23000,23000,0
|
|
20241226,175000,98251740500,23000,23000,23000,23000,0
|
|
20241226,174900,98251740500,23000,23000,23000,23000,0
|
|
20241226,174800,98251740500,23000,23000,23000,23000,0
|
|
20241226,174700,98251740500,23000,23000,23000,23000,0
|
|
20241226,174600,98251740500,23000,23000,23000,23000,0
|
|
20241226,174500,98251740500,23000,23000,23000,23000,0
|
|
20241226,174400,98251740500,23000,23000,23000,23000,0
|
|
20241226,174300,98251740500,23000,23000,23000,23000,0
|
|
20241226,174200,98251740500,23000,23000,23000,23000,0
|
|
20241226,174100,98251740500,23000,23000,23000,23000,0
|
|
20241226,174000,98251740500,23000,23000,23000,23000,0
|
|
20241226,173900,98251740500,23000,23000,23000,23000,0
|
|
20241226,173800,98251740500,23000,23000,23000,23000,0
|
|
20241226,173700,98251740500,23000,23000,23000,23000,0
|
|
20241226,173600,98251740500,23000,23000,23000,23000,0
|
|
20241226,173500,98251740500,23000,23000,23000,23000,0
|
|
20241226,173400,98251740500,23000,23000,23000,23000,0
|
|
20241226,173300,98251740500,23000,23000,23000,23000,0
|
|
20241226,173200,98251740500,23000,23000,23000,23000,0
|
|
20241226,173100,98251740500,23000,23000,23000,23000,49779
|
|
20241226,173000,98251740500,23000,23000,23000,23000,0
|
|
20241226,172900,98251740500,23000,23000,23000,23000,0
|
|
20241226,172800,98251740500,23000,23000,23000,23000,0
|
|
20241226,172700,98251740500,23000,23000,23000,23000,0
|
|
20241226,172600,98251740500,23000,23000,23000,23000,0
|
|
20241226,172500,98251740500,23000,23000,23000,23000,0
|
|
20241226,172400,98251740500,23000,23000,23000,23000,0
|
|
20241226,172300,98251740500,23000,23000,23000,23000,0
|
|
20241226,172200,98251740500,23000,23000,23000,23000,0
|
|
20241226,172100,98251740500,23000,23000,23000,23000,0
|
|
20241226,172000,98251740500,23000,23000,23000,23000,0
|
|
20241226,171900,98251740500,23000,23000,23000,23000,0
|
|
20241226,171800,98251740500,23000,23000,23000,23000,0
|
|
20241226,171700,98251740500,23000,23000,23000,23000,0
|
|
20241226,171600,98251740500,23000,23000,23000,23000,0
|
|
20241226,171500,98251740500,23000,23000,23000,23000,0
|
|
20241226,171400,98251740500,23000,23000,23000,23000,0
|
|
20241226,171300,98251740500,23000,23000,23000,23000,0
|
|
20241226,171200,98251740500,23000,23000,23000,23000,0
|
|
20241226,171100,98251740500,23000,23000,23000,23000,0
|
|
20241226,171000,98251740500,23000,23000,23000,23000,0
|
|
20241226,170900,98251740500,23000,23000,23000,23000,0
|
|
20241226,170800,98251740500,23000,23000,23000,23000,0
|
|
20241226,170700,98251740500,23000,23000,23000,23000,0
|
|
20241226,170600,98251740500,23000,23000,23000,23000,0
|
|
20241226,170500,98251740500,23000,23000,23000,23000,0
|
|
20241226,170400,98251740500,23000,23000,23000,23000,0
|
|
20241226,170300,98251740500,23000,23000,23000,23000,0
|
|
20241226,170200,98251740500,23000,23000,23000,23000,0
|
|
20241226,170100,98251740500,23000,23000,23000,23000,49779
|
|
20241226,170000,98251740500,23000,23000,23000,23000,0
|
|
20241226,165900,98251740500,23000,23000,23000,23000,0
|
|
20241226,165800,98251740500,23000,23000,23000,23000,0
|
|
20241226,165700,98251740500,23000,23000,23000,23000,0
|
|
20241226,165600,98251740500,23000,23000,23000,23000,0
|
|
20241226,165500,98251740500,23000,23000,23000,23000,0
|
|
20241226,165400,98251740500,23000,23000,23000,23000,0
|
|
20241226,165300,98251740500,23000,23000,23000,23000,0
|
|
20241226,165200,98251740500,23000,23000,23000,23000,0
|
|
20241226,165100,98251740500,23000,23000,23000,23000,0
|
|
20241226,165000,98251740500,23000,23000,23000,23000,0
|
|
20241226,164900,98251740500,23000,23000,23000,23000,0
|
|
20241226,164800,98251740500,23000,23000,23000,23000,0
|
|
20241226,164700,98251740500,23000,23000,23000,23000,0
|
|
20241226,164600,98251740500,23000,23000,23000,23000,0
|
|
20241226,164500,98251740500,23000,23000,23000,23000,0
|
|
20241226,164400,98251740500,23000,23000,23000,23000,0
|
|
20241226,164300,98251740500,23000,23000,23000,23000,0
|
|
20241226,164200,98251740500,23000,23000,23000,23000,0
|
|
20241226,164100,98251740500,23000,23000,23000,23000,0
|
|
20241226,164000,98251740500,23000,23000,23000,23000,0
|
|
20241226,163900,98251740500,23000,23000,23000,23000,0
|
|
20241226,163800,98251740500,23000,23000,23000,23000,0
|
|
20241226,163700,98251740500,23000,23000,23000,23000,0
|
|
20241226,163600,98251740500,23000,23000,23000,23000,0
|
|
20241226,163500,98251740500,23000,23000,23000,23000,0
|
|
20241226,163400,98251740500,23000,23000,23000,23000,0
|
|
20241226,163300,98251740500,23000,23000,23000,23000,0
|
|
20241226,163200,98251740500,23000,23000,23000,23000,0
|
|
20241226,163100,98251740500,23000,23000,23000,23000,49779
|
|
20241226,163000,98251740500,23000,23000,23000,23000,0
|
|
20241226,162900,98251740500,23000,23000,23000,23000,0
|
|
20241226,162800,98251740500,23000,23000,23000,23000,0
|
|
20241226,162700,98251740500,23000,23000,23000,23000,0
|
|
20241226,162600,98251740500,23000,23000,23000,23000,0
|
|
20241226,162500,98251740500,23000,23000,23000,23000,0
|
|
20241226,162400,98251740500,23000,23000,23000,23000,0
|
|
20241226,162300,98251740500,23000,23000,23000,23000,0
|
|
20241226,162200,98251740500,23000,23000,23000,23000,0
|
|
20241226,162100,98251740500,23000,23000,23000,23000,0
|
|
20241226,162000,98251740500,23000,23000,23000,23000,0
|
|
20241226,161900,98251740500,23000,23000,23000,23000,0
|
|
20241226,161800,98251740500,23000,23000,23000,23000,0
|
|
20241226,161700,98251740500,23000,23000,23000,23000,0
|
|
20241226,161600,98251740500,23000,23000,23000,23000,0
|
|
20241226,161500,98251740500,23000,23000,23000,23000,0
|
|
20241226,161400,98251740500,23000,23000,23000,23000,0
|
|
20241226,161300,98251740500,23000,23000,23000,23000,0
|
|
20241226,161200,98251740500,23000,23000,23000,23000,0
|
|
20241226,161100,98251740500,23000,23000,23000,23000,0
|
|
20241226,161000,98251740500,23000,23000,23000,23000,0
|
|
20241226,160900,98251740500,23000,23000,23000,23000,0
|
|
20241226,160800,98251740500,23000,23000,23000,23000,0
|
|
20241226,160700,98251740500,23000,23000,23000,23000,0
|
|
20241226,160600,98251740500,23000,23000,23000,23000,0
|
|
20241226,160500,98251740500,23000,23000,23000,23000,0
|
|
20241226,160400,98251740500,23000,23000,23000,23000,0
|
|
20241226,160300,98251740500,23000,23000,23000,23000,0
|
|
20241226,160200,98251740500,23000,23000,23000,23000,0
|
|
20241226,160100,98251740500,23000,23000,23000,23000,49779
|
|
20241226,160000,98251740500,23000,23000,23000,23000,0
|
|
20241226,155900,98251740500,23000,23000,23000,23000,0
|
|
20241226,155800,98251740500,23000,23000,23000,23000,0
|
|
20241226,155700,98251740500,23000,23000,23000,23000,0
|
|
20241226,155600,98251740500,23000,23000,23000,23000,0
|
|
20241226,155500,98251740500,23000,23000,23000,23000,0
|
|
20241226,155400,98251740500,23000,23000,23000,23000,0
|
|
20241226,155300,98251740500,23000,23000,23000,23000,0
|
|
20241226,155200,98251740500,23000,23000,23000,23000,0
|
|
20241226,155100,98251740500,23000,23000,23000,23000,0
|
|
20241226,155000,98251740500,23000,23000,23000,23000,0
|
|
20241226,154900,98251740500,23000,23000,23000,23000,0
|
|
20241226,154800,98251740500,23000,23000,23000,23000,0
|
|
20241226,154700,98251740500,23000,23000,23000,23000,0
|
|
20241226,154600,98251740500,23000,23000,23000,23000,0
|
|
20241226,154500,98251740500,23000,23000,23000,23000,0
|
|
20241226,154400,98251740500,23000,23000,23000,23000,0
|
|
20241226,154300,98251740500,23000,23000,23000,23000,0
|
|
20241226,154200,98251740500,23000,23000,23000,23000,0
|
|
20241226,154100,98251740500,23000,23000,23000,23000,0
|
|
20241226,154000,98251740500,23000,23000,23000,23000,0
|
|
20241226,153900,98251740500,23000,23000,23000,23000,0
|
|
20241226,153800,98251740500,23000,23000,23000,23000,0
|
|
20241226,153700,98251740500,23000,23000,23000,23000,0
|
|
20241226,153600,98251740500,23000,23000,23000,23000,0
|
|
20241226,153500,98251740500,23000,23000,23000,23000,0
|
|
20241226,153400,98251740500,23000,23000,23000,23000,0
|
|
20241226,153300,98251740500,23000,23000,23000,23000,0
|
|
20241226,153200,98251740500,23000,23000,23000,23000,0
|
|
20241226,153100,98251740500,23000,23000,23000,23000,49779
|
|
20241226,153000,98251740500,23000,23000,23000,23000,49779
|
|
20241226,152900,97106823500,23000,23000,23000,23000,0
|
|
20241226,152800,97106823500,23000,23000,23000,23000,0
|
|
20241226,152700,97106823500,23000,23000,23000,23000,0
|
|
20241226,152600,97106823500,23000,23000,23000,23000,0
|
|
20241226,152500,97106823500,23000,23000,23000,23000,0
|
|
20241226,152400,97106823500,23000,23000,23000,23000,0
|
|
20241226,152300,97106823500,23000,23000,23000,23000,0
|
|
20241226,152200,97106823500,23000,23000,23000,23000,0
|
|
20241226,152100,97106823500,23000,23000,23000,23000,0
|
|
20241226,152000,97106823500,23000,23000,23000,23000,0
|
|
20241226,151900,97106823500,23000,22950,23050,22950,14073
|
|
20241226,151800,96783402950,22950,23000,23050,22950,10168
|
|
20241226,151700,96549597400,23000,23050,23050,22950,10713
|
|
20241226,151600,96303137550,23000,23050,23050,23000,6279
|
|
20241226,151500,96158573900,23000,23050,23050,22950,5839
|
|
20241226,151400,96024203550,23000,23050,23050,23000,10509
|
|
20241226,151300,95782329600,23000,23000,23050,22950,11350
|
|
20241226,151200,95521165800,23000,23000,23000,22950,4525
|
|
20241226,151100,95417168400,22950,22950,23000,22950,3442
|
|
20241226,151000,95338087100,23000,23000,23000,22950,3152
|
|
20241226,150900,95265646350,23000,23000,23000,22950,5564
|
|
20241226,150800,95137774250,22950,23000,23000,22950,3677
|
|
20241226,150700,95053240200,23000,23000,23000,22950,3643
|
|
20241226,150600,94969515200,22950,23000,23000,22950,4583
|
|
20241226,150500,94864154400,23000,23050,23050,22950,14328
|
|
20241226,150400,94534577800,23050,23000,23050,22950,8278
|
|
20241226,150300,94344115400,23000,23000,23000,22950,3739
|
|
20241226,150200,94258163950,23000,23000,23000,22950,3763
|
|
20241226,150100,94171632150,23000,22950,23050,22950,4756
|
|
20241226,150000,94062199700,23000,23050,23050,23000,6241
|
|
20241226,145900,93918556150,23050,23050,23050,23000,2876
|
|
20241226,145800,93852347150,23000,23050,23050,22950,8287
|
|
20241226,145700,93661686150,23000,23000,23000,22950,7560
|
|
20241226,145600,93487824000,23000,23000,23000,22950,2861
|
|
20241226,145500,93422086500,23000,23000,23050,22950,5351
|
|
20241226,145400,93299025700,23000,23050,23050,22950,7749
|
|
20241226,145300,93120789350,23050,23000,23050,22950,7912
|
|
20241226,145200,92938800750,23000,23050,23050,22950,8478
|
|
20241226,145100,92743690950,23100,23000,23100,23000,15644
|
|
20241226,145000,92382926950,23050,23000,23100,23000,12494
|
|
20241226,144900,92095023700,23000,23050,23050,22950,7908
|
|
20241226,144800,91913025950,23050,23000,23050,22950,17266
|
|
20241226,144700,91515732600,23000,23000,23000,22950,5388
|
|
20241226,144600,91391844300,23000,23000,23050,22950,11328
|
|
20241226,144500,91131301150,23000,22950,23000,22950,4720
|
|
20241226,144400,91022779850,23000,22900,23000,22900,4475
|
|
20241226,144300,90920073950,22950,22850,22950,22850,7980
|
|
20241226,144200,90737343900,22900,22900,22900,22850,1952
|
|
20241226,144100,90692665900,22900,22850,22900,22850,3681
|
|
20241226,144000,90608408350,22850,22850,22900,22850,2464
|
|
20241226,143900,90552053250,22850,22800,22900,22800,3371
|
|
20241226,143800,90475092150,22800,22850,22900,22800,3425
|
|
20241226,143700,90396865350,22850,22900,22900,22850,3089
|
|
20241226,143600,90326260600,22850,22850,22900,22850,3993
|
|
20241226,143500,90235008150,22850,22900,22900,22850,1966
|
|
20241226,143400,90190028100,22900,22850,22900,22850,1767
|
|
20241226,143300,90149619500,22900,22900,22900,22850,2338
|
|
20241226,143200,90096169550,22850,22900,22900,22850,4595
|
|
20241226,143100,89991152500,22850,22850,22900,22850,2088
|
|
20241226,143000,89943400700,22900,22900,22900,22850,1617
|
|
20241226,142900,89906391700,22850,22850,22900,22850,2491
|
|
20241226,142800,89849459750,22900,22900,22900,22850,1508
|
|
20241226,142700,89814975600,22850,22800,22850,22800,4441
|
|
20241226,142600,89713504800,22850,22800,22850,22800,774
|
|
20241226,142500,89695835300,22850,22800,22850,22750,1927
|
|
20241226,142400,89651864500,22800,22800,22850,22750,3861
|
|
20241226,142300,89563835850,22800,22850,22850,22800,2318
|
|
20241226,142200,89510969100,22800,22800,22850,22800,4555
|
|
20241226,142100,89407071150,22800,22850,22900,22800,3698
|
|
20241226,142000,89322576400,22850,22850,22900,22850,2566
|
|
20241226,141900,89263856450,22850,22850,22900,22850,5109
|
|
20241226,141800,89147026800,22850,22850,22900,22850,4373
|
|
20241226,141700,89047067700,22900,22900,22900,22850,3833
|
|
20241226,141600,88959336800,22900,22850,22900,22850,1857
|
|
20241226,141500,88916874500,22850,22900,22900,22850,2079
|
|
20241226,141400,88869292750,22900,22950,22950,22850,2998
|
|
20241226,141300,88800617750,22900,23000,23000,22850,7671
|
|
20241226,141200,88624902750,22950,23000,23000,22950,9064
|
|
20241226,141100,88416710650,23000,22950,23000,22900,6488
|
|
20241226,141000,88267769050,22900,22950,22950,22900,1773
|
|
20241226,140900,88227104050,22950,22900,22950,22850,3490
|
|
20241226,140800,88147188450,22900,22900,22950,22850,6466
|
|
20241226,140700,87999079100,22900,22900,22950,22850,7102
|
|
20241226,140600,87836398500,22900,22850,22900,22800,4265
|
|
20241226,140500,87738875700,22850,22800,22850,22800,2984
|
|
20241226,140400,87670748250,22850,22850,22850,22800,5752
|
|
20241226,140300,87539474900,22850,22800,22850,22750,9361
|
|
20241226,140200,87325977250,22800,22750,22800,22650,11556
|
|
20241226,140100,87063254950,22750,22750,22750,22700,20339
|
|
20241226,140000,86601407750,22750,22800,22800,22700,14259
|
|
20241226,135900,86277019900,22750,22800,22800,22750,6692
|
|
20241226,135800,86124710700,22800,22850,22850,22750,8116
|
|
20241226,135700,85939667200,22800,22850,22850,22800,1697
|
|
20241226,135600,85900936600,22850,22800,22850,22800,6264
|
|
20241226,135500,85758043700,22850,22850,22850,22750,5292
|
|
20241226,135400,85637390200,22800,22850,22850,22750,10471
|
|
20241226,135300,85398640550,22850,22800,22850,22750,5480
|
|
20241226,135200,85273669550,22850,22850,22850,22750,15513
|
|
20241226,135100,84920008600,22800,22850,22850,22800,4611
|
|
20241226,135000,84814838100,22800,22850,22850,22800,2949
|
|
20241226,134900,84747543650,22850,22850,22900,22800,6311
|
|
20241226,134800,84603344400,22850,22900,22900,22800,23770
|
|
20241226,134700,84060417900,22900,22950,22950,22850,10203
|
|
20241226,134600,83826933850,22900,22950,22950,22900,7317
|
|
20241226,134500,83659314300,22950,22950,23000,22900,7160
|
|
20241226,134400,83494992450,22950,23000,23000,22950,3402
|
|
20241226,134300,83416878500,23000,23000,23000,22950,2038
|
|
20241226,134200,83370083450,23000,23000,23050,22950,11533
|
|
20241226,134100,83104895650,22950,22950,23000,22900,13775
|
|
20241226,134000,82788809950,22950,22900,22950,22900,9096
|
|
20241226,133900,82580406250,22950,23000,23050,22950,31464
|
|
20241226,133800,81857218900,23000,23000,23050,23000,5080
|
|
20241226,133700,81740331750,23050,23100,23100,23000,17089
|
|
20241226,133600,81346456250,23050,23100,23100,23050,3106
|
|
20241226,133500,81274821450,23050,23100,23100,23050,2670
|
|
20241226,133400,81213232500,23100,23100,23100,23050,2137
|
|
20241226,133300,81163913100,23100,23050,23100,23050,4339
|
|
20241226,133200,81063864400,23100,23050,23100,23050,2808
|
|
20241226,133100,80999093550,23100,23100,23100,23050,3096
|
|
20241226,133000,80927694350,23100,23050,23100,23050,4306
|
|
20241226,132900,80828381800,23100,23050,23100,23050,7520
|
|
20241226,132800,80654707750,23100,23100,23100,23050,5489
|
|
20241226,132700,80527964100,23100,23100,23100,23050,7260
|
|
20241226,132600,80360420800,23050,23100,23150,23050,6439
|
|
20241226,132500,80211746200,23100,23100,23150,23100,10256
|
|
20241226,132400,79974799850,23100,23150,23150,23100,6026
|
|
20241226,132300,79835581700,23150,23100,23150,23100,17005
|
|
20241226,132200,79442713600,23150,23100,23150,23100,9731
|
|
20241226,132100,79217907700,23100,23150,23150,23100,3845
|
|
20241226,132000,79128996950,23100,23150,23150,23100,1409
|
|
20241226,131900,79096417350,23150,23100,23150,23100,2541
|
|
20241226,131800,79037657350,23100,23100,23150,23100,2254
|
|
20241226,131700,78985536600,23150,23150,23200,23150,8432
|
|
20241226,131600,78790319850,23150,23200,23200,23150,1875
|
|
20241226,131500,78746885700,23200,23150,23200,23150,3178
|
|
20241226,131400,78673240050,23200,23200,23200,23150,2744
|
|
20241226,131300,78609697350,23150,23150,23200,23150,5249
|
|
20241226,131200,78488062500,23200,23150,23200,23100,7696
|
|
20241226,131100,78309944350,23150,23150,23150,23100,6717
|
|
20241226,131000,78154481800,23150,23150,23200,23150,1670
|
|
20241226,130900,78115807100,23200,23150,23200,23100,3166
|
|
20241226,130800,78042525700,23150,23150,23200,23150,1697
|
|
20241226,130700,78003203050,23150,23200,23200,23100,14256
|
|
20241226,130600,77673156150,23200,23150,23200,23150,1486
|
|
20241226,130500,77638736000,23150,23100,23150,23100,13136
|
|
20241226,130400,77334694400,23150,23100,23150,23100,2976
|
|
20241226,130300,77265910250,23100,23100,23150,23100,5362
|
|
20241226,130200,77142019450,23150,23100,23150,23100,4511
|
|
20241226,130100,77037795800,23150,23200,23200,23100,22577
|
|
20241226,130000,76515204900,23200,23250,23250,23150,17437
|
|
20241226,125900,76110808300,23200,23250,23250,23200,3831
|
|
20241226,125800,76021857100,23250,23250,23250,23200,1202
|
|
20241226,125700,75993947900,23250,23250,23250,23200,1943
|
|
20241226,125600,75948781850,23200,23250,23300,23200,2929
|
|
20241226,125500,75880760600,23250,23300,23300,23250,2042
|
|
20241226,125400,75833271100,23300,23250,23300,23250,5530
|
|
20241226,125300,75704647450,23250,23250,23300,23250,1373
|
|
20241226,125200,75672686800,23250,23300,23300,23250,2449
|
|
20241226,125100,75615629300,23300,23300,23300,23250,2418
|
|
20241226,125000,75559367400,23250,23300,23300,23250,3002
|
|
20241226,124900,75489448500,23250,23300,23300,23250,2005
|
|
20241226,124800,75442777450,23300,23300,23300,23250,2076
|
|
20241226,124700,75394410450,23300,23250,23300,23250,1456
|
|
20241226,124600,75360507550,23250,23300,23300,23250,3456
|
|
20241226,124500,75280109950,23300,23300,23300,23250,1615
|
|
20241226,124400,75242491650,23250,23350,23350,23250,16130
|
|
20241226,124300,74866659150,23350,23350,23350,23300,1612
|
|
20241226,124200,74829054150,23350,23300,23350,23300,1957
|
|
20241226,124100,74783368600,23350,23350,23350,23300,1946
|
|
20241226,124000,74737943900,23350,23300,23350,23300,2668
|
|
20241226,123900,74675706500,23300,23300,23350,23300,1849
|
|
20241226,123800,74632590750,23300,23300,23350,23250,10225
|
|
20241226,123700,74394354350,23300,23300,23300,23250,1012
|
|
20241226,123600,74370801100,23300,23300,23300,23250,3343
|
|
20241226,123500,74293040600,23300,23300,23300,23250,748
|
|
20241226,123400,74275615550,23250,23300,23300,23250,1142
|
|
20241226,123300,74249025950,23300,23300,23300,23250,3050
|
|
20241226,123200,74178027250,23300,23300,23300,23250,3341
|
|
20241226,123100,74100202450,23250,23250,23300,23250,2144
|
|
20241226,123000,74050324450,23250,23250,23300,23250,2593
|
|
20241226,122900,73989933150,23300,23250,23300,23250,943
|
|
20241226,122800,73967978650,23300,23250,23300,23250,4608
|
|
20241226,122700,73860803500,23250,23300,23300,23250,2235
|
|
20241226,122600,73808828000,23300,23250,23300,23200,2861
|
|
20241226,122500,73742263250,23250,23250,23250,23200,3708
|
|
20241226,122400,73656136150,23200,23300,23300,23200,2107
|
|
20241226,122300,73607226650,23250,23250,23300,23200,1327
|
|
20241226,122200,73576372400,23250,23250,23250,23200,2599
|
|
20241226,122100,73515968350,23250,23200,23250,23200,1563
|
|
20241226,122000,73479631800,23250,23200,23250,23200,1307
|
|
20241226,121900,73449271000,23200,23200,23250,23200,2873
|
|
20241226,121800,73382518800,23250,23250,23300,23200,5208
|
|
20241226,121700,73261399500,23250,23300,23300,23250,3503
|
|
20241226,121600,73179835550,23250,23300,23350,23250,14037
|
|
20241226,121500,72852781950,23300,23300,23300,23250,5249
|
|
20241226,121400,72730689450,23300,23300,23300,23250,5448
|
|
20241226,121300,72603779150,23300,23250,23300,23250,2957
|
|
20241226,121200,72534884400,23300,23300,23300,23250,3034
|
|
20241226,121100,72464260450,23300,23300,23300,23250,1007
|
|
20241226,121000,72440803300,23300,23300,23300,23250,2199
|
|
20241226,120900,72389637350,23300,23250,23300,23250,1667
|
|
20241226,120800,72350819300,23250,23300,23300,23250,1325
|
|
20241226,120700,72319977150,23300,23250,23300,23250,1844
|
|
20241226,120600,72277026300,23300,23200,23300,23200,2857
|
|
20241226,120500,72210566300,23250,23250,23300,23200,11374
|
|
20241226,120400,71946170100,23300,23350,23350,23250,9823
|
|
20241226,120300,71717281050,23300,23350,23350,23300,1788
|
|
20241226,120200,71675583800,23350,23350,23350,23300,1094
|
|
20241226,120100,71650039350,23350,23350,23350,23300,1571
|
|
20241226,120000,71613391850,23300,23300,23350,23250,5861
|
|
20241226,115900,71476824900,23300,23300,23350,23250,1381
|
|
20241226,115800,71444678550,23300,23300,23300,23250,614
|
|
20241226,115700,71430378000,23300,23300,23350,23250,2341
|
|
20241226,115600,71375845700,23300,23300,23300,23250,1718
|
|
20241226,115500,71335842900,23300,23250,23350,23250,4189
|
|
20241226,115400,71238350050,23300,23250,23300,23250,1288
|
|
20241226,115300,71208375000,23250,23350,23350,23250,5943
|
|
20241226,115200,71070088950,23300,23350,23350,23300,2824
|
|
20241226,115100,71004239100,23300,23300,23350,23300,2468
|
|
20241226,115000,70946717700,23300,23350,23350,23250,2650
|
|
20241226,114900,70884965300,23300,23350,23350,23250,6529
|
|
20241226,114800,70732937800,23350,23400,23400,23300,2965
|
|
20241226,114700,70663778600,23250,23350,23350,23250,8019
|
|
20241226,114600,70477068550,23350,23300,23400,23300,2940
|
|
20241226,114500,70408445700,23350,23350,23400,23300,1619
|
|
20241226,114400,70370652050,23350,23350,23400,23250,10092
|
|
20241226,114300,70135123100,23400,23350,23400,23300,4001
|
|
20241226,114200,70041614750,23350,23350,23350,23300,1549
|
|
20241226,114100,70005452850,23300,23350,23350,23300,2735
|
|
20241226,114000,69941611750,23350,23300,23350,23250,2077
|
|
20241226,113900,69893214200,23300,23300,23300,23250,2642
|
|
20241226,113800,69831667050,23300,23300,23350,23250,7627
|
|
20241226,113700,69653980550,23350,23350,23350,23300,4702
|
|
20241226,113600,69544351300,23350,23350,23400,23300,7366
|
|
20241226,113500,69372319200,23350,23400,23450,23350,11679
|
|
20241226,113400,69099260550,23400,23450,23450,23400,2818
|
|
20241226,113300,69033260350,23450,23450,23450,23400,1451
|
|
20241226,113200,68999276150,23400,23400,23450,23350,11322
|
|
20241226,113100,68733917000,23400,23450,23450,23350,10662
|
|
20241226,113000,68484336300,23400,23400,23450,23400,2822
|
|
20241226,112900,68418247400,23400,23400,23450,23400,3634
|
|
20241226,112800,68333196100,23450,23500,23500,23400,6701
|
|
20241226,112700,68176062950,23450,23500,23550,23450,3832
|
|
20241226,112600,68086014400,23500,23500,23500,23450,7719
|
|
20241226,112500,67904675900,23450,23450,23500,23450,6886
|
|
20241226,112400,67742934600,23450,23500,23500,23450,6755
|
|
20241226,112300,67584358150,23450,23500,23550,23450,15817
|
|
20241226,112200,67212669950,23500,23400,23500,23400,36557
|
|
20241226,112100,66354470350,23450,23400,23450,23350,10622
|
|
20241226,112000,66105932000,23400,23450,23450,23400,5966
|
|
20241226,111900,65966269900,23450,23350,23450,23350,11262
|
|
20241226,111800,65702784800,23350,23350,23350,23300,2905
|
|
20241226,111700,65634961000,23350,23350,23350,23300,4649
|
|
20241226,111600,65526473800,23350,23350,23400,23300,4627
|
|
20241226,111500,65418444800,23300,23350,23400,23300,7911
|
|
20241226,111400,65233744450,23350,23350,23350,23300,6299
|
|
20241226,111300,65086731050,23350,23200,23400,23200,16093
|
|
20241226,111200,64711591350,23250,23200,23250,23200,9733
|
|
20241226,111100,64485624900,23200,23200,23250,23200,2489
|
|
20241226,111000,64427848000,23200,23150,23250,23100,10877
|
|
20241226,110900,64175706550,23100,23200,23200,23100,12258
|
|
20241226,110800,63891906850,23200,23200,23200,23150,2411
|
|
20241226,110700,63836021300,23150,23200,23200,23150,5487
|
|
20241226,110600,63708831900,23200,23200,23250,23200,5984
|
|
20241226,110500,63569950450,23200,23200,23250,23200,1272
|
|
20241226,110400,63540410650,23250,23200,23250,23150,3764
|
|
20241226,110300,63453092450,23200,23150,23250,23150,5252
|
|
20241226,110200,63331335950,23200,23250,23250,23150,5990
|
|
20241226,110100,63192398700,23250,23150,23250,23150,4691
|
|
20241226,110000,63083563350,23200,23200,23250,23150,6716
|
|
20241226,105900,62927712600,23250,23250,23250,23200,4194
|
|
20241226,105800,62830352500,23200,23200,23250,23150,11195
|
|
20241226,105700,62570889450,23200,23150,23200,23150,10189
|
|
20241226,105600,62334912150,23150,23200,23250,23150,28290
|
|
20241226,105500,61678635750,23250,23250,23250,23200,4507
|
|
20241226,105400,61573989700,23200,23250,23300,23200,6050
|
|
20241226,105300,61433341400,23250,23400,23400,23200,39433
|
|
20241226,105200,60515019600,23400,23350,23400,23350,7176
|
|
20241226,105100,60347311100,23350,23350,23400,23350,2405
|
|
20241226,105000,60291131550,23350,23350,23400,23350,5703
|
|
20241226,104900,60157934250,23350,23400,23450,23350,10163
|
|
20241226,104800,59920378400,23400,23350,23450,23300,14698
|
|
20241226,104700,59576533950,23350,23350,23400,23300,7482
|
|
20241226,104600,59401838150,23350,23400,23400,23300,10658
|
|
20241226,104500,59152955350,23350,23400,23450,23350,3807
|
|
20241226,104400,59063887450,23400,23400,23450,23350,15864
|
|
20241226,104300,58692533100,23400,23400,23450,23350,9297
|
|
20241226,104200,58474888550,23450,23450,23450,23350,11711
|
|
20241226,104100,58200738450,23450,23450,23500,23400,7841
|
|
20241226,104000,58016759850,23450,23500,23550,23400,42604
|
|
20241226,103900,57016050050,23450,23350,23500,23350,23086
|
|
20241226,103800,56475033900,23400,23450,23450,23350,4462
|
|
20241226,103700,56370669800,23350,23350,23450,23300,10319
|
|
20241226,103600,56129356800,23400,23450,23450,23350,14719
|
|
20241226,103500,55785103450,23400,23450,23450,23400,4247
|
|
20241226,103400,55685668500,23450,23250,23450,23200,30619
|
|
20241226,103300,54971664900,23250,23300,23300,23250,19748
|
|
20241226,103200,54512130100,23300,23300,23300,23200,22825
|
|
20241226,103100,53981166350,23300,23400,23450,23250,25033
|
|
20241226,103000,53397031450,23400,23450,23500,23400,25410
|
|
20241226,102900,52801166850,23450,23450,23500,23400,27463
|
|
20241226,102800,52157538100,23450,23350,23500,23300,17717
|
|
20241226,102700,51742651800,23400,23500,23500,23350,36512
|
|
20241226,102600,50888228700,23500,23550,23600,23450,55791
|
|
20241226,102500,49575212800,23550,23450,23550,23400,34612
|
|
20241226,102400,48762421700,23500,23450,23500,23400,40117
|
|
20241226,102300,47821457000,23450,23350,23450,23350,35859
|
|
20241226,102200,46981256250,23350,23350,23450,23300,6761
|
|
20241226,102100,46823157750,23350,23350,23450,23200,31965
|
|
20241226,102000,46077033800,23350,23200,23350,23150,37355
|
|
20241226,101900,45208959200,23150,23200,23250,23150,12036
|
|
20241226,101800,44929886350,23200,23200,23250,23200,4701
|
|
20241226,101700,44820715400,23200,23300,23300,23150,17572
|
|
20241226,101600,44412652750,23250,23300,23350,23200,15029
|
|
20241226,101500,44062671850,23350,23350,23350,23300,15460
|
|
20241226,101400,43701986850,23300,23200,23350,23200,15649
|
|
20241226,101300,43337882750,23200,23200,23250,23150,21192
|
|
20241226,101200,42846190850,23200,23300,23300,23200,14503
|
|
20241226,101100,42509160650,23300,23350,23350,23250,19283
|
|
20241226,101000,42059671950,23300,23450,23450,23250,27688
|
|
20241226,100900,41413868750,23450,23400,23500,23400,62088
|
|
20241226,100800,39957677250,23400,23350,23450,23300,50539
|
|
20241226,100700,38777107550,23350,23350,23350,23250,25468
|
|
20241226,100600,38183038450,23350,23200,23350,23200,27431
|
|
20241226,100500,37543888100,23250,23350,23350,23100,89337
|
|
20241226,100400,35468370700,23350,23250,23400,23250,78907
|
|
20241226,100300,33627544250,23250,23150,23350,23150,94766
|
|
20241226,100200,31421836600,23200,23050,23200,23000,57818
|
|
20241226,100100,30085266350,23050,23150,23150,23000,27953
|
|
20241226,100000,29439973550,23100,23050,23150,23050,44473
|
|
20241226,095900,28412577450,23050,22950,23100,22900,13993
|
|
20241226,095800,28090681100,22900,23000,23100,22800,59291
|
|
20241226,095700,26727475600,23000,23000,23100,22950,46120
|
|
20241226,095600,25666072150,23000,22900,23100,22850,111035
|
|
20241226,095500,23114837750,22850,22850,22900,22800,14802
|
|
20241226,095400,22776785750,22850,22750,22850,22700,7553
|
|
20241226,095300,22604661550,22750,22700,22750,22650,8972
|
|
20241226,095200,22400953950,22750,22600,22750,22600,10853
|
|
20241226,095100,22154828050,22600,22650,22650,22600,4752
|
|
20241226,095000,22047335900,22600,22750,22750,22550,32884
|
|
20241226,094900,21302305100,22750,22750,22800,22700,23916
|
|
20241226,094800,20758133550,22750,22900,22950,22650,60102
|
|
20241226,094700,19386427100,22900,22850,23000,22850,62029
|
|
20241226,094600,17963949050,22900,22850,22900,22750,36377
|
|
20241226,094500,17132931600,22850,22700,22850,22700,33954
|
|
20241226,094400,16359791850,22700,22550,22700,22550,17355
|
|
20241226,094300,15966330050,22600,22600,22650,22500,12587
|
|
20241226,094200,15682016850,22600,22600,22650,22600,3358
|
|
20241226,094100,15606053350,22650,22600,22650,22550,9746
|
|
20241226,094000,15385820200,22650,22550,22650,22550,8381
|
|
20241226,093900,15196358950,22600,22500,22600,22500,19826
|
|
20241226,093800,14749714450,22450,22450,22500,22450,4031
|
|
20241226,093700,14659196050,22500,22450,22500,22450,5772
|
|
20241226,093600,14529531650,22450,22450,22500,22450,2533
|
|
20241226,093500,14472637000,22500,22500,22500,22450,3232
|
|
20241226,093400,14400002600,22500,22500,22500,22450,2798
|
|
20241226,093300,14337088450,22500,22550,22550,22450,6988
|
|
20241226,093200,14179792400,22550,22500,22550,22500,3507
|
|
20241226,093100,14100776050,22500,22550,22600,22500,11648
|
|
20241226,093000,13838640800,22600,22500,22600,22500,6267
|
|
20241226,092900,13697424400,22550,22600,22650,22500,19007
|
|
20241226,092800,13268283350,22550,22500,22600,22500,10714
|
|
20241226,092700,13026784050,22550,22500,22550,22450,5551
|
|
20241226,092600,12901887400,22500,22350,22500,22350,11389
|
|
20241226,092500,12646467950,22350,22350,22400,22300,8734
|
|
20241226,092400,12451253700,22400,22350,22400,22350,7970
|
|
20241226,092300,12273066250,22350,22400,22400,22350,5109
|
|
20241226,092200,12158851600,22400,22450,22450,22350,7096
|
|
20241226,092100,11999951400,22400,22350,22450,22300,13041
|
|
20241226,092000,11708446100,22350,22500,22550,22300,36589
|
|
20241226,091900,10888405650,22500,22450,22550,22450,5866
|
|
20241226,091800,10756449250,22450,22500,22500,22400,15399
|
|
20241226,091700,10410566900,22450,22450,22500,22450,7030
|
|
20241226,091600,10252677950,22500,22550,22550,22450,7300
|
|
20241226,091500,10088579350,22500,22600,22600,22500,14616
|
|
20241226,091400,9759043600,22600,22600,22600,22550,3773
|
|
20241226,091300,9673839300,22600,22550,22600,22500,5825
|
|
20241226,091200,9542424500,22550,22450,22600,22450,20320
|
|
20241226,091100,9084926400,22450,22500,22550,22450,5976
|
|
20241226,091000,8950512100,22450,22500,22550,22400,29916
|
|
20241226,090900,8278610750,22500,22450,22550,22400,23447
|
|
20241226,090800,7752283500,22500,22600,22600,22450,20354
|
|
20241226,090700,7293961000,22550,22600,22650,22550,11092
|
|
20241226,090600,7043240150,22650,22750,22800,22600,23914
|
|
20241226,090500,6499944650,22700,22850,22850,22700,50014
|
|
20241226,090400,5361914400,22850,22800,22850,22650,51673
|
|
20241226,090300,4185526950,22800,22550,22850,22550,37891
|
|
20241226,090200,3324751600,22550,22550,22600,22450,32846
|
|
20241226,090100,2585143950,22600,22600,22600,22500,28199
|
|
20241226,090000,1949258900,22600,22700,22750,22500,86060
|