725 lines
40 KiB
CSV
725 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,210200,63219046500,21900,21900,21900,21900,75969
|
|
20241227,210100,63219046500,21900,21900,21900,21900,0
|
|
20241227,210000,63219046500,21900,21900,21900,21900,0
|
|
20241227,205900,63219046500,21900,21900,21900,21900,0
|
|
20241227,205800,63219046500,21900,21900,21900,21900,0
|
|
20241227,205700,63219046500,21900,21900,21900,21900,0
|
|
20241227,205600,63219046500,21900,21900,21900,21900,0
|
|
20241227,205500,63219046500,21900,21900,21900,21900,0
|
|
20241227,205400,63219046500,21900,21900,21900,21900,0
|
|
20241227,205300,63219046500,21900,21900,21900,21900,0
|
|
20241227,205200,63219046500,21900,21900,21900,21900,0
|
|
20241227,205100,63219046500,21900,21900,21900,21900,0
|
|
20241227,205000,63219046500,21900,21900,21900,21900,0
|
|
20241227,204900,63219046500,21900,21900,21900,21900,0
|
|
20241227,204800,63219046500,21900,21900,21900,21900,0
|
|
20241227,204700,63219046500,21900,21900,21900,21900,0
|
|
20241227,204600,63219046500,21900,21900,21900,21900,0
|
|
20241227,204500,63219046500,21900,21900,21900,21900,0
|
|
20241227,204400,63219046500,21900,21900,21900,21900,0
|
|
20241227,204300,63219046500,21900,21900,21900,21900,0
|
|
20241227,204200,63219046500,21900,21900,21900,21900,0
|
|
20241227,204100,63219046500,21900,21900,21900,21900,0
|
|
20241227,204000,63219046500,21900,21900,21900,21900,0
|
|
20241227,203900,63219046500,21900,21900,21900,21900,0
|
|
20241227,203800,63219046500,21900,21900,21900,21900,0
|
|
20241227,203700,63219046500,21900,21900,21900,21900,0
|
|
20241227,203600,63219046500,21900,21900,21900,21900,0
|
|
20241227,203500,63219046500,21900,21900,21900,21900,0
|
|
20241227,203400,63219046500,21900,21900,21900,21900,0
|
|
20241227,203300,63219046500,21900,21900,21900,21900,0
|
|
20241227,203200,63219046500,21900,21900,21900,21900,75969
|
|
20241227,203100,63219046500,21900,21900,21900,21900,0
|
|
20241227,203000,63219046500,21900,21900,21900,21900,0
|
|
20241227,202900,63219046500,21900,21900,21900,21900,0
|
|
20241227,202800,63219046500,21900,21900,21900,21900,0
|
|
20241227,202700,63219046500,21900,21900,21900,21900,0
|
|
20241227,202600,63219046500,21900,21900,21900,21900,0
|
|
20241227,202500,63219046500,21900,21900,21900,21900,0
|
|
20241227,202400,63219046500,21900,21900,21900,21900,0
|
|
20241227,202300,63219046500,21900,21900,21900,21900,0
|
|
20241227,202200,63219046500,21900,21900,21900,21900,0
|
|
20241227,202100,63219046500,21900,21900,21900,21900,0
|
|
20241227,202000,63219046500,21900,21900,21900,21900,0
|
|
20241227,201900,63219046500,21900,21900,21900,21900,0
|
|
20241227,201800,63219046500,21900,21900,21900,21900,0
|
|
20241227,201700,63219046500,21900,21900,21900,21900,0
|
|
20241227,201600,63219046500,21900,21900,21900,21900,0
|
|
20241227,201500,63219046500,21900,21900,21900,21900,0
|
|
20241227,201400,63219046500,21900,21900,21900,21900,0
|
|
20241227,201300,63219046500,21900,21900,21900,21900,0
|
|
20241227,201200,63219046500,21900,21900,21900,21900,0
|
|
20241227,201100,63219046500,21900,21900,21900,21900,0
|
|
20241227,201000,63219046500,21900,21900,21900,21900,0
|
|
20241227,200900,63219046500,21900,21900,21900,21900,0
|
|
20241227,200800,63219046500,21900,21900,21900,21900,0
|
|
20241227,200700,63219046500,21900,21900,21900,21900,0
|
|
20241227,200600,63219046500,21900,21900,21900,21900,0
|
|
20241227,200500,63219046500,21900,21900,21900,21900,0
|
|
20241227,200400,63219046500,21900,21900,21900,21900,0
|
|
20241227,200300,63219046500,21900,21900,21900,21900,0
|
|
20241227,200200,63219046500,21900,21900,21900,21900,75969
|
|
20241227,200100,63219046500,21900,21900,21900,21900,0
|
|
20241227,200000,63219046500,21900,21900,21900,21900,0
|
|
20241227,195900,63219046500,21900,21900,21900,21900,0
|
|
20241227,195800,63219046500,21900,21900,21900,21900,0
|
|
20241227,195700,63219046500,21900,21900,21900,21900,0
|
|
20241227,195600,63219046500,21900,21900,21900,21900,0
|
|
20241227,195500,63219046500,21900,21900,21900,21900,0
|
|
20241227,195400,63219046500,21900,21900,21900,21900,0
|
|
20241227,195300,63219046500,21900,21900,21900,21900,0
|
|
20241227,195200,63219046500,21900,21900,21900,21900,0
|
|
20241227,195100,63219046500,21900,21900,21900,21900,0
|
|
20241227,195000,63219046500,21900,21900,21900,21900,0
|
|
20241227,194900,63219046500,21900,21900,21900,21900,0
|
|
20241227,194800,63219046500,21900,21900,21900,21900,0
|
|
20241227,194700,63219046500,21900,21900,21900,21900,0
|
|
20241227,194600,63219046500,21900,21900,21900,21900,0
|
|
20241227,194500,63219046500,21900,21900,21900,21900,0
|
|
20241227,194400,63219046500,21900,21900,21900,21900,0
|
|
20241227,194300,63219046500,21900,21900,21900,21900,0
|
|
20241227,194200,63219046500,21900,21900,21900,21900,0
|
|
20241227,194100,63219046500,21900,21900,21900,21900,0
|
|
20241227,194000,63219046500,21900,21900,21900,21900,0
|
|
20241227,193900,63219046500,21900,21900,21900,21900,0
|
|
20241227,193800,63219046500,21900,21900,21900,21900,0
|
|
20241227,193700,63219046500,21900,21900,21900,21900,0
|
|
20241227,193600,63219046500,21900,21900,21900,21900,0
|
|
20241227,193500,63219046500,21900,21900,21900,21900,0
|
|
20241227,193400,63219046500,21900,21900,21900,21900,0
|
|
20241227,193300,63219046500,21900,21900,21900,21900,0
|
|
20241227,193200,63219046500,21900,21900,21900,21900,75969
|
|
20241227,193100,63219046500,21900,21900,21900,21900,0
|
|
20241227,193000,63219046500,21900,21900,21900,21900,0
|
|
20241227,192900,63219046500,21900,21900,21900,21900,0
|
|
20241227,192800,63219046500,21900,21900,21900,21900,0
|
|
20241227,192700,63219046500,21900,21900,21900,21900,0
|
|
20241227,192600,63219046500,21900,21900,21900,21900,0
|
|
20241227,192500,63219046500,21900,21900,21900,21900,0
|
|
20241227,192400,63219046500,21900,21900,21900,21900,0
|
|
20241227,192300,63219046500,21900,21900,21900,21900,0
|
|
20241227,192200,63219046500,21900,21900,21900,21900,0
|
|
20241227,192100,63219046500,21900,21900,21900,21900,0
|
|
20241227,192000,63219046500,21900,21900,21900,21900,0
|
|
20241227,191900,63219046500,21900,21900,21900,21900,0
|
|
20241227,191800,63219046500,21900,21900,21900,21900,0
|
|
20241227,191700,63219046500,21900,21900,21900,21900,0
|
|
20241227,191600,63219046500,21900,21900,21900,21900,0
|
|
20241227,191500,63219046500,21900,21900,21900,21900,0
|
|
20241227,191400,63219046500,21900,21900,21900,21900,0
|
|
20241227,191300,63219046500,21900,21900,21900,21900,0
|
|
20241227,191200,63219046500,21900,21900,21900,21900,0
|
|
20241227,191100,63219046500,21900,21900,21900,21900,0
|
|
20241227,191000,63219046500,21900,21900,21900,21900,0
|
|
20241227,190900,63219046500,21900,21900,21900,21900,0
|
|
20241227,190800,63219046500,21900,21900,21900,21900,0
|
|
20241227,190700,63219046500,21900,21900,21900,21900,0
|
|
20241227,190600,63219046500,21900,21900,21900,21900,0
|
|
20241227,190500,63219046500,21900,21900,21900,21900,0
|
|
20241227,190400,63219046500,21900,21900,21900,21900,0
|
|
20241227,190300,63219046500,21900,21900,21900,21900,0
|
|
20241227,190200,63219046500,21900,21900,21900,21900,75969
|
|
20241227,190100,63219046500,21900,21900,21900,21900,0
|
|
20241227,190000,63219046500,21900,21900,21900,21900,0
|
|
20241227,185900,63219046500,21900,21900,21900,21900,0
|
|
20241227,185800,63219046500,21900,21900,21900,21900,0
|
|
20241227,185700,63219046500,21900,21900,21900,21900,0
|
|
20241227,185600,63219046500,21900,21900,21900,21900,0
|
|
20241227,185500,63219046500,21900,21900,21900,21900,0
|
|
20241227,185400,63219046500,21900,21900,21900,21900,0
|
|
20241227,185300,63219046500,21900,21900,21900,21900,0
|
|
20241227,185200,63219046500,21900,21900,21900,21900,0
|
|
20241227,185100,63219046500,21900,21900,21900,21900,0
|
|
20241227,185000,63219046500,21900,21900,21900,21900,0
|
|
20241227,184900,63219046500,21900,21900,21900,21900,0
|
|
20241227,184800,63219046500,21900,21900,21900,21900,0
|
|
20241227,184700,63219046500,21900,21900,21900,21900,0
|
|
20241227,184600,63219046500,21900,21900,21900,21900,0
|
|
20241227,184500,63219046500,21900,21900,21900,21900,0
|
|
20241227,184400,63219046500,21900,21900,21900,21900,0
|
|
20241227,184300,63219046500,21900,21900,21900,21900,0
|
|
20241227,184200,63219046500,21900,21900,21900,21900,0
|
|
20241227,184100,63219046500,21900,21900,21900,21900,0
|
|
20241227,184000,63219046500,21900,21900,21900,21900,0
|
|
20241227,183900,63219046500,21900,21900,21900,21900,0
|
|
20241227,183800,63219046500,21900,21900,21900,21900,0
|
|
20241227,183700,63219046500,21900,21900,21900,21900,0
|
|
20241227,183600,63219046500,21900,21900,21900,21900,0
|
|
20241227,183500,63219046500,21900,21900,21900,21900,0
|
|
20241227,183400,63219046500,21900,21900,21900,21900,0
|
|
20241227,183300,63219046500,21900,21900,21900,21900,0
|
|
20241227,183200,63219046500,21900,21900,21900,21900,75969
|
|
20241227,183100,63219046500,21900,21900,21900,21900,0
|
|
20241227,183000,63219046500,21900,21900,21900,21900,0
|
|
20241227,182900,63219046500,21900,21900,21900,21900,0
|
|
20241227,182800,63219046500,21900,21900,21900,21900,0
|
|
20241227,182700,63219046500,21900,21900,21900,21900,0
|
|
20241227,182600,63219046500,21900,21900,21900,21900,0
|
|
20241227,182500,63219046500,21900,21900,21900,21900,0
|
|
20241227,182400,63219046500,21900,21900,21900,21900,0
|
|
20241227,182300,63219046500,21900,21900,21900,21900,0
|
|
20241227,182200,63219046500,21900,21900,21900,21900,0
|
|
20241227,182100,63219046500,21900,21900,21900,21900,0
|
|
20241227,182000,63219046500,21900,21900,21900,21900,0
|
|
20241227,181900,63219046500,21900,21900,21900,21900,0
|
|
20241227,181800,63219046500,21900,21900,21900,21900,0
|
|
20241227,181700,63219046500,21900,21900,21900,21900,0
|
|
20241227,181600,63219046500,21900,21900,21900,21900,0
|
|
20241227,181500,63219046500,21900,21900,21900,21900,0
|
|
20241227,181400,63219046500,21900,21900,21900,21900,0
|
|
20241227,181300,63219046500,21900,21900,21900,21900,0
|
|
20241227,181200,63219046500,21900,21900,21900,21900,0
|
|
20241227,181100,63219046500,21900,21900,21900,21900,0
|
|
20241227,181000,63219046500,21900,21900,21900,21900,0
|
|
20241227,180900,63219046500,21900,21900,21900,21900,0
|
|
20241227,180800,63219046500,21900,21900,21900,21900,0
|
|
20241227,180700,63219046500,21900,21900,21900,21900,0
|
|
20241227,180600,63219046500,21900,21900,21900,21900,0
|
|
20241227,180500,63219046500,21900,21900,21900,21900,0
|
|
20241227,180400,63219046500,21900,21900,21900,21900,0
|
|
20241227,180300,63219046500,21900,21900,21900,21900,0
|
|
20241227,180200,63219046500,21900,21900,21900,21900,75969
|
|
20241227,180100,63219046500,21900,21900,21900,21900,0
|
|
20241227,180000,63219046500,21900,21900,21900,21900,0
|
|
20241227,175900,63219046500,21900,21900,21900,21900,0
|
|
20241227,175800,63219046500,21900,21900,21900,21900,0
|
|
20241227,175700,63219046500,21900,21900,21900,21900,0
|
|
20241227,175600,63219046500,21900,21900,21900,21900,0
|
|
20241227,175500,63219046500,21900,21900,21900,21900,0
|
|
20241227,175400,63219046500,21900,21900,21900,21900,0
|
|
20241227,175300,63219046500,21900,21900,21900,21900,0
|
|
20241227,175200,63219046500,21900,21900,21900,21900,0
|
|
20241227,175100,63219046500,21900,21900,21900,21900,0
|
|
20241227,175000,63219046500,21900,21900,21900,21900,0
|
|
20241227,174900,63219046500,21900,21900,21900,21900,0
|
|
20241227,174800,63219046500,21900,21900,21900,21900,0
|
|
20241227,174700,63219046500,21900,21900,21900,21900,0
|
|
20241227,174600,63219046500,21900,21900,21900,21900,0
|
|
20241227,174500,63219046500,21900,21900,21900,21900,0
|
|
20241227,174400,63219046500,21900,21900,21900,21900,0
|
|
20241227,174300,63219046500,21900,21900,21900,21900,0
|
|
20241227,174200,63219046500,21900,21900,21900,21900,0
|
|
20241227,174100,63219046500,21900,21900,21900,21900,0
|
|
20241227,174000,63219046500,21900,21900,21900,21900,0
|
|
20241227,173900,63219046500,21900,21900,21900,21900,0
|
|
20241227,173800,63219046500,21900,21900,21900,21900,0
|
|
20241227,173700,63219046500,21900,21900,21900,21900,0
|
|
20241227,173600,63219046500,21900,21900,21900,21900,0
|
|
20241227,173500,63219046500,21900,21900,21900,21900,0
|
|
20241227,173400,63219046500,21900,21900,21900,21900,0
|
|
20241227,173300,63219046500,21900,21900,21900,21900,0
|
|
20241227,173200,63219046500,21900,21900,21900,21900,75969
|
|
20241227,173100,63219046500,21900,21900,21900,21900,0
|
|
20241227,173000,63219046500,21900,21900,21900,21900,0
|
|
20241227,172900,63219046500,21900,21900,21900,21900,0
|
|
20241227,172800,63219046500,21900,21900,21900,21900,0
|
|
20241227,172700,63219046500,21900,21900,21900,21900,0
|
|
20241227,172600,63219046500,21900,21900,21900,21900,0
|
|
20241227,172500,63219046500,21900,21900,21900,21900,0
|
|
20241227,172400,63219046500,21900,21900,21900,21900,0
|
|
20241227,172300,63219046500,21900,21900,21900,21900,0
|
|
20241227,172200,63219046500,21900,21900,21900,21900,0
|
|
20241227,172100,63219046500,21900,21900,21900,21900,0
|
|
20241227,172000,63219046500,21900,21900,21900,21900,0
|
|
20241227,171900,63219046500,21900,21900,21900,21900,0
|
|
20241227,171800,63219046500,21900,21900,21900,21900,0
|
|
20241227,171700,63219046500,21900,21900,21900,21900,0
|
|
20241227,171600,63219046500,21900,21900,21900,21900,0
|
|
20241227,171500,63219046500,21900,21900,21900,21900,0
|
|
20241227,171400,63219046500,21900,21900,21900,21900,0
|
|
20241227,171300,63219046500,21900,21900,21900,21900,0
|
|
20241227,171200,63219046500,21900,21900,21900,21900,0
|
|
20241227,171100,63219046500,21900,21900,21900,21900,0
|
|
20241227,171000,63219046500,21900,21900,21900,21900,0
|
|
20241227,170900,63219046500,21900,21900,21900,21900,0
|
|
20241227,170800,63219046500,21900,21900,21900,21900,0
|
|
20241227,170700,63219046500,21900,21900,21900,21900,0
|
|
20241227,170600,63219046500,21900,21900,21900,21900,0
|
|
20241227,170500,63219046500,21900,21900,21900,21900,0
|
|
20241227,170400,63219046500,21900,21900,21900,21900,0
|
|
20241227,170300,63219046500,21900,21900,21900,21900,0
|
|
20241227,170200,63219046500,21900,21900,21900,21900,75969
|
|
20241227,170100,63219046500,21900,21900,21900,21900,0
|
|
20241227,170000,63219046500,21900,21900,21900,21900,0
|
|
20241227,165900,63219046500,21900,21900,21900,21900,0
|
|
20241227,165800,63219046500,21900,21900,21900,21900,0
|
|
20241227,165700,63219046500,21900,21900,21900,21900,0
|
|
20241227,165600,63219046500,21900,21900,21900,21900,0
|
|
20241227,165500,63219046500,21900,21900,21900,21900,0
|
|
20241227,165400,63219046500,21900,21900,21900,21900,0
|
|
20241227,165300,63219046500,21900,21900,21900,21900,0
|
|
20241227,165200,63219046500,21900,21900,21900,21900,0
|
|
20241227,165100,63219046500,21900,21900,21900,21900,0
|
|
20241227,165000,63219046500,21900,21900,21900,21900,0
|
|
20241227,164900,63219046500,21900,21900,21900,21900,0
|
|
20241227,164800,63219046500,21900,21900,21900,21900,0
|
|
20241227,164700,63219046500,21900,21900,21900,21900,0
|
|
20241227,164600,63219046500,21900,21900,21900,21900,0
|
|
20241227,164500,63219046500,21900,21900,21900,21900,0
|
|
20241227,164400,63219046500,21900,21900,21900,21900,0
|
|
20241227,164300,63219046500,21900,21900,21900,21900,0
|
|
20241227,164200,63219046500,21900,21900,21900,21900,0
|
|
20241227,164100,63219046500,21900,21900,21900,21900,0
|
|
20241227,164000,63219046500,21900,21900,21900,21900,0
|
|
20241227,163900,63219046500,21900,21900,21900,21900,0
|
|
20241227,163800,63219046500,21900,21900,21900,21900,0
|
|
20241227,163700,63219046500,21900,21900,21900,21900,0
|
|
20241227,163600,63219046500,21900,21900,21900,21900,0
|
|
20241227,163500,63219046500,21900,21900,21900,21900,0
|
|
20241227,163400,63219046500,21900,21900,21900,21900,0
|
|
20241227,163300,63219046500,21900,21900,21900,21900,0
|
|
20241227,163200,63219046500,21900,21900,21900,21900,75969
|
|
20241227,163100,63219046500,21900,21900,21900,21900,0
|
|
20241227,163000,63219046500,21900,21900,21900,21900,0
|
|
20241227,162900,63219046500,21900,21900,21900,21900,0
|
|
20241227,162800,63219046500,21900,21900,21900,21900,0
|
|
20241227,162700,63219046500,21900,21900,21900,21900,0
|
|
20241227,162600,63219046500,21900,21900,21900,21900,0
|
|
20241227,162500,63219046500,21900,21900,21900,21900,0
|
|
20241227,162400,63219046500,21900,21900,21900,21900,0
|
|
20241227,162300,63219046500,21900,21900,21900,21900,0
|
|
20241227,162200,63219046500,21900,21900,21900,21900,0
|
|
20241227,162100,63219046500,21900,21900,21900,21900,0
|
|
20241227,162000,63219046500,21900,21900,21900,21900,0
|
|
20241227,161900,63219046500,21900,21900,21900,21900,0
|
|
20241227,161800,63219046500,21900,21900,21900,21900,0
|
|
20241227,161700,63219046500,21900,21900,21900,21900,0
|
|
20241227,161600,63219046500,21900,21900,21900,21900,0
|
|
20241227,161500,63219046500,21900,21900,21900,21900,0
|
|
20241227,161400,63219046500,21900,21900,21900,21900,0
|
|
20241227,161300,63219046500,21900,21900,21900,21900,0
|
|
20241227,161200,63219046500,21900,21900,21900,21900,0
|
|
20241227,161100,63219046500,21900,21900,21900,21900,0
|
|
20241227,161000,63219046500,21900,21900,21900,21900,0
|
|
20241227,160900,63219046500,21900,21900,21900,21900,0
|
|
20241227,160800,63219046500,21900,21900,21900,21900,0
|
|
20241227,160700,63219046500,21900,21900,21900,21900,0
|
|
20241227,160600,63219046500,21900,21900,21900,21900,0
|
|
20241227,160500,63219046500,21900,21900,21900,21900,0
|
|
20241227,160400,63219046500,21900,21900,21900,21900,0
|
|
20241227,160300,63219046500,21900,21900,21900,21900,0
|
|
20241227,160200,63219046500,21900,21900,21900,21900,75969
|
|
20241227,160100,63219046500,21900,21900,21900,21900,0
|
|
20241227,160000,63219046500,21900,21900,21900,21900,0
|
|
20241227,155900,63219046500,21900,21900,21900,21900,0
|
|
20241227,155800,63219046500,21900,21900,21900,21900,0
|
|
20241227,155700,63219046500,21900,21900,21900,21900,0
|
|
20241227,155600,63219046500,21900,21900,21900,21900,0
|
|
20241227,155500,63219046500,21900,21900,21900,21900,0
|
|
20241227,155400,63219046500,21900,21900,21900,21900,0
|
|
20241227,155300,63219046500,21900,21900,21900,21900,0
|
|
20241227,155200,63219046500,21900,21900,21900,21900,0
|
|
20241227,155100,63219046500,21900,21900,21900,21900,0
|
|
20241227,155000,63219046500,21900,21900,21900,21900,0
|
|
20241227,154900,63219046500,21900,21900,21900,21900,0
|
|
20241227,154800,63219046500,21900,21900,21900,21900,0
|
|
20241227,154700,63219046500,21900,21900,21900,21900,0
|
|
20241227,154600,63219046500,21900,21900,21900,21900,0
|
|
20241227,154500,63219046500,21900,21900,21900,21900,0
|
|
20241227,154400,63219046500,21900,21900,21900,21900,0
|
|
20241227,154300,63219046500,21900,21900,21900,21900,0
|
|
20241227,154200,63219046500,21900,21900,21900,21900,0
|
|
20241227,154100,63219046500,21900,21900,21900,21900,0
|
|
20241227,154000,63219046500,21900,21900,21900,21900,0
|
|
20241227,153900,63219046500,21900,21900,21900,21900,0
|
|
20241227,153800,63219046500,21900,21900,21900,21900,0
|
|
20241227,153700,63219046500,21900,21900,21900,21900,0
|
|
20241227,153600,63219046500,21900,21900,21900,21900,0
|
|
20241227,153500,63219046500,21900,21900,21900,21900,0
|
|
20241227,153400,63219046500,21900,21900,21900,21900,0
|
|
20241227,153300,63219046500,21900,21900,21900,21900,0
|
|
20241227,153200,63219046500,21900,21900,21900,21900,75969
|
|
20241227,153100,63219046500,21900,21900,21900,21900,0
|
|
20241227,153000,63219046500,21900,21900,21900,21900,75969
|
|
20241227,152900,61555325400,21950,21950,21950,21950,0
|
|
20241227,152800,61555325400,21950,21950,21950,21950,0
|
|
20241227,152700,61555325400,21950,21950,21950,21950,0
|
|
20241227,152600,61555325400,21950,21950,21950,21950,0
|
|
20241227,152500,61555325400,21950,21950,21950,21950,0
|
|
20241227,152400,61555325400,21950,21950,21950,21950,0
|
|
20241227,152300,61555325400,21950,21950,21950,21950,0
|
|
20241227,152200,61555325400,21950,21950,21950,21950,0
|
|
20241227,152100,61555325400,21950,21950,21950,21950,0
|
|
20241227,152000,61555325400,21950,21950,21950,21950,0
|
|
20241227,151900,61555325400,21950,21900,21950,21900,10781
|
|
20241227,151800,61318884050,21950,21950,21950,21900,4031
|
|
20241227,151700,61230558550,21950,21900,21950,21900,2161
|
|
20241227,151600,61183187050,21950,21950,21950,21900,4184
|
|
20241227,151500,61091516850,21950,21950,21950,21900,3980
|
|
20241227,151400,61004218050,21950,21950,21950,21900,1488
|
|
20241227,151300,60971596000,21950,21900,21950,21900,2091
|
|
20241227,151200,60925789000,21950,21950,22000,21900,3039
|
|
20241227,151100,60859171350,21950,21900,22000,21850,69157
|
|
20241227,151000,59344266350,21850,21900,21950,21850,7518
|
|
20241227,150900,59179756850,21900,21900,21950,21850,9283
|
|
20241227,150800,58976542600,21850,21850,21900,21850,10556
|
|
20241227,150700,58745450450,21850,21900,21900,21850,3374
|
|
20241227,150600,58671667450,21850,21900,21900,21850,2646
|
|
20241227,150500,58613776400,21900,21850,21950,21850,3213
|
|
20241227,150400,58543443400,21900,21950,21950,21850,8862
|
|
20241227,150300,58349379200,21950,21950,21950,21900,2066
|
|
20241227,150200,58304125000,21950,21950,21950,21900,2752
|
|
20241227,150100,58243808200,21950,21950,22000,21900,6121
|
|
20241227,150000,58109535900,21950,21850,21950,21850,7001
|
|
20241227,145900,57956155100,21900,21900,21900,21850,2479
|
|
20241227,145800,57901969400,21900,21900,21900,21850,3361
|
|
20241227,145700,57828477000,21900,21900,21900,21850,6163
|
|
20241227,145600,57693659000,21900,21950,21950,21850,28219
|
|
20241227,145500,57075313400,22000,22000,22000,21950,3072
|
|
20241227,145400,57007868000,22000,22000,22000,21950,5279
|
|
20241227,145300,56891981900,22000,22000,22000,21950,6340
|
|
20241227,145200,56752791300,22000,22000,22000,21950,2515
|
|
20241227,145100,56697551600,22000,22000,22000,21950,1723
|
|
20241227,145000,56659679050,22000,22000,22000,21950,974
|
|
20241227,144900,56638269200,22000,22000,22050,21950,4036
|
|
20241227,144800,56549489100,22000,22050,22050,21950,16178
|
|
20241227,144700,56193147600,22050,22050,22050,22000,1502
|
|
20241227,144600,56160098250,22000,22050,22050,22000,2918
|
|
20241227,144500,56095882000,22050,22050,22050,22000,4515
|
|
20241227,144400,55996402300,22050,22050,22050,22000,1085
|
|
20241227,144300,55972512800,22050,22000,22050,22000,3725
|
|
20241227,144200,55890552450,22050,22000,22050,22000,1821
|
|
20241227,144100,55850469250,22050,22000,22050,22000,2322
|
|
20241227,144000,55799365900,22050,22050,22050,22000,3426
|
|
20241227,143900,55723921750,22050,22050,22050,22000,3127
|
|
20241227,143800,55655085400,22000,22050,22100,22000,2318
|
|
20241227,143700,55603963300,22050,22100,22100,22050,4332
|
|
20241227,143600,55508438750,22100,22100,22100,22050,2081
|
|
20241227,143500,55462516650,22100,22100,22100,22050,2264
|
|
20241227,143400,55412557400,22100,22100,22100,22050,3084
|
|
20241227,143300,55344447200,22050,22050,22100,22050,852
|
|
20241227,143200,55325646150,22100,22100,22100,22050,1582
|
|
20241227,143100,55290753850,22100,22100,22150,22050,6603
|
|
20241227,143000,55144814800,22100,22150,22150,22100,1240
|
|
20241227,142900,55117355850,22150,22100,22150,22100,1087
|
|
20241227,142800,55093305600,22100,22150,22150,22100,2235
|
|
20241227,142700,55043867900,22150,22150,22200,22100,3495
|
|
20241227,142600,54966440850,22200,22150,22200,22100,6543
|
|
20241227,142500,54821484650,22150,22050,22150,22050,7204
|
|
20241227,142400,54662021500,22100,22100,22150,22050,7943
|
|
20241227,142300,54486489950,22050,22100,22100,22050,1936
|
|
20241227,142200,54443755500,22050,22050,22100,22050,1338
|
|
20241227,142100,54414239200,22100,22150,22150,22050,3473
|
|
20241227,142000,54337476650,22150,22100,22150,22100,3144
|
|
20241227,141900,54267884100,22150,22100,22150,22050,15184
|
|
20241227,141800,53932333400,22100,22050,22100,22050,4457
|
|
20241227,141700,53833917300,22050,22100,22100,22050,2655
|
|
20241227,141600,53775258500,22050,22000,22100,22000,7623
|
|
20241227,141500,53607178150,22050,22000,22050,22000,11314
|
|
20241227,141400,53358234400,22000,22000,22000,21950,2068
|
|
20241227,141300,53312767950,21950,22000,22000,21950,4595
|
|
20241227,141200,53211709900,22000,21950,22000,21900,13124
|
|
20241227,141100,52923850950,21900,21900,21950,21850,8197
|
|
20241227,141000,52744336650,21900,21850,21900,21850,2925
|
|
20241227,140900,52680365500,21900,21850,21900,21850,4877
|
|
20241227,140800,52573780400,21900,21850,21900,21850,1524
|
|
20241227,140700,52540460400,21850,21900,21900,21850,1998
|
|
20241227,140600,52496748400,21900,21900,21900,21850,2570
|
|
20241227,140500,52440550200,21850,21900,21950,21850,2438
|
|
20241227,140400,52387176150,21900,21900,21900,21850,2116
|
|
20241227,140300,52340875150,21900,21900,21950,21850,9619
|
|
20241227,140200,52130397550,21950,21900,21950,21900,2953
|
|
20241227,140100,52065686350,21900,21950,21950,21900,2027
|
|
20241227,140000,52021279650,21900,21900,21950,21850,4875
|
|
20241227,135900,51914463600,21900,21900,21900,21850,5361
|
|
20241227,135800,51797100850,21900,21850,21900,21850,2103
|
|
20241227,135700,51751088650,21900,21900,21900,21850,3463
|
|
20241227,135600,51675260900,21900,21900,21900,21850,2340
|
|
20241227,135500,51624057400,21850,21850,21900,21850,3342
|
|
20241227,135400,51550972450,21850,21900,21900,21850,2266
|
|
20241227,135300,51501439450,21850,21900,21900,21850,1958
|
|
20241227,135200,51458623200,21900,21900,21900,21850,1617
|
|
20241227,135100,51423252800,21850,21900,21900,21850,1409
|
|
20241227,135000,51392451350,21900,21900,21900,21850,1601
|
|
20241227,134900,51357453350,21850,21900,21900,21850,1857
|
|
20241227,134800,51316875900,21850,21850,21900,21850,2878
|
|
20241227,134700,51253962800,21850,21900,21900,21800,5548
|
|
20241227,134600,51132729500,21900,21900,21900,21850,1222
|
|
20241227,134500,51106001150,21850,21850,21900,21800,6497
|
|
20241227,134400,50964082800,21850,21850,21900,21800,18891
|
|
20241227,134300,50551305750,21850,21900,21950,21850,7544
|
|
20241227,134200,50386231900,21850,21950,21950,21850,10997
|
|
20241227,134100,50145369050,21950,21950,21950,21900,10228
|
|
20241227,134000,49921073400,21950,21950,22000,21950,3997
|
|
20241227,133900,49833318000,22000,21950,22000,21950,1870
|
|
20241227,133800,49792238350,21950,22000,22000,21950,3482
|
|
20241227,133700,49715806500,22000,22000,22000,21950,3832
|
|
20241227,133600,49631660450,21950,22000,22000,21950,4480
|
|
20241227,133500,49533316900,22000,22000,22000,21950,2477
|
|
20241227,133400,49478917850,22000,22000,22000,21950,3753
|
|
20241227,133300,49396516100,22000,21950,22000,21950,3298
|
|
20241227,133200,49324013150,21950,22000,22000,21950,1598
|
|
20241227,133100,49288924450,21950,21950,22000,21950,6855
|
|
20241227,133000,49138412200,21950,21950,22000,21950,1765
|
|
20241227,132900,49099656850,21950,22000,22000,21900,4512
|
|
20241227,132800,49000638250,21950,21950,22000,21950,5991
|
|
20241227,132700,48869120900,21950,21900,22000,21900,7445
|
|
20241227,132600,48705696550,21900,22000,22000,21900,9949
|
|
20241227,132500,48487351950,22000,21950,22000,21950,875
|
|
20241227,132400,48468140700,22000,21950,22050,21950,5877
|
|
20241227,132300,48338838650,22000,22050,22050,21950,9905
|
|
20241227,132200,48120915800,22050,22100,22100,22000,5917
|
|
20241227,132100,47990451350,22000,22100,22150,22000,18442
|
|
20241227,132000,47583271150,22100,22000,22150,21950,28087
|
|
20241227,131900,46963722300,22000,21900,22000,21900,7269
|
|
20241227,131800,46803842650,21950,21850,21950,21850,16762
|
|
20241227,131700,46436331000,21900,21850,21900,21850,2775
|
|
20241227,131600,46375577600,21900,21900,21900,21850,1080
|
|
20241227,131500,46351969400,21900,21900,21900,21850,1144
|
|
20241227,131400,46326940050,21900,21850,21900,21850,620
|
|
20241227,131300,46313379750,21850,21900,21900,21850,1066
|
|
20241227,131200,46290045600,21850,21850,21900,21850,1217
|
|
20241227,131100,46263447300,21900,21900,21900,21850,6577
|
|
20241227,131000,46119446550,21850,21900,21900,21850,4994
|
|
20241227,130900,46010299550,21850,21850,21900,21850,1509
|
|
20241227,130800,45977290250,21850,21850,21900,21850,1208
|
|
20241227,130700,45950895350,21850,21850,21900,21850,1466
|
|
20241227,130600,45918852450,21900,21800,21900,21800,2238
|
|
20241227,130500,45869945150,21850,21800,21850,21800,1437
|
|
20241227,130400,45838569000,21850,21850,21900,21800,3624
|
|
20241227,130300,45759435250,21850,21900,21900,21850,7430
|
|
20241227,130200,45597086050,21850,21850,21900,21850,3184
|
|
20241227,130100,45527502950,21900,21950,21950,21850,8015
|
|
20241227,130000,45352107450,21900,21900,21950,21900,803
|
|
20241227,125900,45334509550,21950,21950,21950,21900,110
|
|
20241227,125800,45332096650,21900,21900,21950,21900,819
|
|
20241227,125700,45314132150,21900,21950,21950,21900,2414
|
|
20241227,125600,45261256600,21950,21900,21950,21900,3975
|
|
20241227,125500,45174169100,21900,21950,22000,21900,4186
|
|
20241227,125400,45082284450,22000,22000,22000,21950,2514
|
|
20241227,125300,45026998500,21950,22050,22050,21950,2997
|
|
20241227,125200,44961079350,22000,22050,22050,22000,3121
|
|
20241227,125100,44892414250,22000,22050,22050,22000,2136
|
|
20241227,125000,44845380200,22050,22000,22050,21950,8756
|
|
20241227,124900,44652770150,22000,21950,22000,21950,1069
|
|
20241227,124800,44629292550,21950,22000,22000,21950,572
|
|
20241227,124700,44616721650,22000,21950,22000,21950,1929
|
|
20241227,124600,44574333600,22000,22000,22000,21950,1758
|
|
20241227,124500,44535693100,22000,21950,22000,21950,2231
|
|
20241227,124400,44486678200,21950,21950,22000,21950,991
|
|
20241227,124300,44464896450,22000,21950,22000,21950,1243
|
|
20241227,124200,44437589850,21950,22000,22000,21950,1546
|
|
20241227,124100,44403645550,21950,21950,22000,21950,1149
|
|
20241227,124000,44378410500,21950,21950,22000,21950,1068
|
|
20241227,123900,44354955300,22000,21950,22000,21950,2230
|
|
20241227,123800,44305973650,21950,22000,22000,21950,290
|
|
20241227,123700,44299596600,22000,22000,22000,21950,1287
|
|
20241227,123600,44271315650,22000,22000,22000,21950,1310
|
|
20241227,123500,44242532300,22000,22000,22050,22000,5959
|
|
20241227,123400,44111433450,22000,22000,22050,21950,1012
|
|
20241227,123300,44089168100,22000,22000,22050,21950,5164
|
|
20241227,123200,43975554300,22000,21950,22050,21950,8513
|
|
20241227,123100,43788521100,22000,22000,22100,22000,16362
|
|
20241227,123000,43428216100,22050,22050,22100,22000,15804
|
|
20241227,122900,43079764700,22050,22050,22050,22000,11728
|
|
20241227,122800,42821177350,22050,22000,22050,21950,4100
|
|
20241227,122700,42730947650,22000,22000,22000,21950,1791
|
|
20241227,122600,42691569850,22000,21950,22000,21900,8217
|
|
20241227,122500,42511139850,21950,21900,21950,21900,3216
|
|
20241227,122400,42440585850,21950,21900,21950,21900,427
|
|
20241227,122300,42431228850,21900,21900,21950,21850,6694
|
|
20241227,122200,42284649100,21900,21900,21900,21850,3923
|
|
20241227,122100,42198895050,21900,21850,21900,21800,12288
|
|
20241227,122000,41930118050,21850,21800,21850,21800,6012
|
|
20241227,121900,41798910700,21800,21850,21850,21800,1615
|
|
20241227,121800,41763678200,21850,21800,21850,21800,977
|
|
20241227,121700,41742363850,21800,21800,21850,21800,1213
|
|
20241227,121600,41715876250,21800,21800,21850,21750,8512
|
|
20241227,121500,41530325050,21750,21750,21800,21750,3756
|
|
20241227,121400,41448613150,21750,21800,21800,21750,1430
|
|
20241227,121300,41417500750,21750,21750,21800,21700,2388
|
|
20241227,121200,41365560350,21750,21750,21800,21700,5549
|
|
20241227,121100,41244910600,21750,21750,21800,21750,1298
|
|
20241227,121000,41216665750,21750,21750,21800,21750,3165
|
|
20241227,120900,41147801950,21750,21700,21800,21700,3979
|
|
20241227,120800,41061271250,21700,21750,21800,21700,13622
|
|
20241227,120700,40765139650,21750,21800,21850,21750,14407
|
|
20241227,120600,40451428150,21800,21800,21850,21800,21769
|
|
20241227,120500,39976841700,21850,21850,21850,21800,3096
|
|
20241227,120400,39909281700,21850,21850,21850,21800,2057
|
|
20241227,120300,39864410650,21850,21850,21850,21800,2041
|
|
20241227,120200,39819824200,21850,21800,21850,21800,1828
|
|
20241227,120100,39779942400,21800,21850,21850,21800,3667
|
|
20241227,120000,39699968200,21850,21850,21900,21800,9811
|
|
20241227,115900,39485630050,21850,21900,21900,21850,4232
|
|
20241227,115800,39393133250,21900,21850,21900,21850,2473
|
|
20241227,115700,39339096800,21900,21850,21900,21850,2755
|
|
20241227,115600,39278886300,21900,21900,21900,21850,856
|
|
20241227,115500,39260159100,21900,21850,21900,21850,919
|
|
20241227,115400,39240060050,21900,21900,21900,21850,2061
|
|
20241227,115300,39194929000,21900,21900,21900,21850,1662
|
|
20241227,115200,39158553250,21850,21900,21900,21850,650
|
|
20241227,115100,39144335950,21900,21900,21900,21850,3355
|
|
20241227,115000,39070881750,21900,21850,21900,21850,2620
|
|
20241227,114900,39013525950,21900,21900,21950,21900,4725
|
|
20241227,114800,38910039500,21900,21900,21950,21900,2364
|
|
20241227,114700,38858265000,21900,21900,21900,21850,9310
|
|
20241227,114600,38654407150,21900,21900,21900,21850,1863
|
|
20241227,114500,38613668550,21900,21850,21900,21850,3465
|
|
20241227,114400,38537831150,21850,21900,21950,21850,4991
|
|
20241227,114300,38428514650,21900,21900,21950,21850,4469
|
|
20241227,114200,38330647150,21850,21850,21900,21850,11462
|
|
20241227,114100,38080166900,21850,21900,21950,21850,3336
|
|
20241227,114000,38007166250,21900,21900,21950,21900,13976
|
|
20241227,113900,37701072700,21900,21950,21950,21900,12324
|
|
20241227,113800,37431165700,21950,21950,21950,21900,1784
|
|
20241227,113700,37392039050,21950,21950,21950,21900,1360
|
|
20241227,113600,37362219750,21950,21900,21950,21900,5322
|
|
20241227,113500,37245611450,21950,21900,21950,21900,938
|
|
20241227,113400,37225050750,21950,21950,21950,21900,615
|
|
20241227,113300,37211564800,21950,21950,21950,21900,1258
|
|
20241227,113200,37183997250,21950,21950,21950,21900,5071
|
|
20241227,113100,37072842250,21950,21950,21950,21900,1873
|
|
20241227,113000,37031793500,21950,21900,21950,21900,2630
|
|
20241227,112900,36974157950,21900,21900,21950,21900,1613
|
|
20241227,112800,36938780050,21950,21900,21950,21900,3455
|
|
20241227,112700,36863101800,21900,21900,21950,21900,1695
|
|
20241227,112600,36825944750,21900,21950,21950,21900,2928
|
|
20241227,112500,36761735350,21950,21950,21950,21900,2059
|
|
20241227,112400,36716607200,21950,21950,22000,21900,4414
|
|
20241227,112300,36619756200,21950,21950,22000,21950,1266
|
|
20241227,112200,36591957350,22000,22000,22000,21950,1246
|
|
20241227,112100,36564600200,22000,22000,22050,21950,2795
|
|
20241227,112000,36503105000,22050,21950,22050,21950,6312
|
|
20241227,111900,36364248000,21950,22000,22000,21950,976
|
|
20241227,111800,36342812350,22000,21950,22000,21950,6109
|
|
20241227,111700,36208700350,21950,22050,22100,21950,11708
|
|
20241227,111600,35951225250,22000,22100,22150,22000,12416
|
|
20241227,111500,35677280700,22100,22000,22100,22000,10485
|
|
20241227,111400,35445775650,22050,22050,22050,22000,6757
|
|
20241227,111300,35296803300,22050,22000,22050,21950,9293
|
|
20241227,111200,35092262300,22000,21900,22000,21850,18233
|
|
20241227,111100,34692911600,21900,21900,21900,21850,5838
|
|
20241227,111000,34565183450,21850,21950,21950,21850,8268
|
|
20241227,110900,34384140500,21900,21900,21950,21850,7460
|
|
20241227,110800,34220833650,21900,21950,21950,21850,12785
|
|
20241227,110700,33940830400,21950,21900,22000,21850,21580
|
|
20241227,110600,33467710400,21900,21950,21950,21850,7641
|
|
20241227,110500,33300396350,21950,21950,22000,21850,28343
|
|
20241227,110400,32679469350,22000,21900,22000,21900,3597
|
|
20241227,110300,32600564200,21900,21900,22000,21900,25741
|
|
20241227,110200,32036647150,21950,22000,22050,21900,22905
|
|
20241227,110100,31533519050,22000,22000,22050,22000,30266
|
|
20241227,110000,30867525950,22050,22050,22100,22000,8693
|
|
20241227,105900,30676039900,22050,22050,22100,22000,14707
|
|
20241227,105800,30351988150,22100,22100,22100,22050,4470
|
|
20241227,105700,30253333850,22100,22050,22100,22050,6334
|
|
20241227,105600,30113655800,22100,22050,22100,22000,19640
|
|
20241227,105500,29680965550,22050,22000,22050,22000,6378
|
|
20241227,105400,29540515800,22000,22050,22100,22000,21396
|
|
20241227,105300,29069065000,22100,22050,22100,22050,6835
|
|
20241227,105200,28918309750,22100,22150,22150,22100,11094
|
|
20241227,105100,28673114450,22150,22100,22150,22100,12541
|
|
20241227,105000,28395944750,22150,22100,22150,22100,3666
|
|
20241227,104900,28314902600,22150,22100,22150,22100,6486
|
|
20241227,104800,28171512600,22100,22150,22150,22100,3986
|
|
20241227,104700,28083399000,22150,22150,22150,22100,3982
|
|
20241227,104600,27995314950,22200,22050,22200,22050,16732
|
|
20241227,104500,27625949000,22050,22150,22200,22050,43708
|
|
20241227,104400,26659607200,22150,22200,22200,22150,12070
|
|
20241227,104300,26392231700,22150,22200,22250,22150,31375
|
|
20241227,104200,25695906000,22200,22300,22300,22200,5384
|
|
20241227,104100,25576206450,22300,22300,22300,22200,4274
|
|
20241227,104000,25481128250,22250,22250,22300,22250,12173
|
|
20241227,103900,25210258350,22300,22300,22300,22250,4878
|
|
20241227,103800,25101635650,22250,22250,22300,22250,1236
|
|
20241227,103700,25074133500,22250,22250,22300,22250,3699
|
|
20241227,103600,24991812000,22250,22300,22350,22250,10569
|
|
20241227,103500,24756140600,22350,22350,22350,22300,5915
|
|
20241227,103400,24624076650,22300,22300,22350,22250,6317
|
|
20241227,103300,24483270000,22300,22300,22300,22250,3485
|
|
20241227,103200,24405577950,22300,22250,22300,22250,3844
|
|
20241227,103100,24319919700,22300,22250,22300,22250,2358
|
|
20241227,103000,24267409900,22300,22300,22300,22250,3042
|
|
20241227,102900,24199682750,22300,22300,22350,22250,3206
|
|
20241227,102800,24128255750,22300,22250,22300,22250,3638
|
|
20241227,102700,24047179050,22300,22250,22300,22250,3459
|
|
20241227,102600,23970199650,22250,22250,22250,22200,17279
|
|
20241227,102500,23585904700,22250,22300,22350,22250,44955
|
|
20241227,102400,22583952700,22300,22300,22350,22300,3825
|
|
20241227,102300,22498586800,22300,22350,22350,22300,7747
|
|
20241227,102200,22325566450,22350,22350,22400,22350,4550
|
|
20241227,102100,22223858750,22350,22350,22400,22350,3037
|
|
20241227,102000,22155964800,22350,22350,22400,22350,7294
|
|
20241227,101900,21992882200,22350,22350,22400,22300,22835
|
|
20241227,101800,21482551400,22350,22350,22400,22350,5519
|
|
20241227,101700,21359168150,22400,22400,22400,22350,5732
|
|
20241227,101600,21230924400,22400,22400,22400,22350,5766
|
|
20241227,101500,21101951250,22400,22350,22400,22350,3022
|
|
20241227,101400,21034377650,22350,22350,22400,22350,4138
|
|
20241227,101300,20941787200,22400,22400,22450,22350,17874
|
|
20241227,101200,20541403650,22400,22450,22450,22400,3737
|
|
20241227,101100,20457636350,22450,22450,22450,22400,1846
|
|
20241227,101000,20416223750,22400,22450,22450,22400,810
|
|
20241227,100900,20398067350,22450,22450,22500,22400,5507
|
|
20241227,100800,20274471000,22500,22500,22500,22450,2275
|
|
20241227,100700,20223394500,22450,22500,22500,22450,903
|
|
20241227,100600,20203096250,22450,22500,22550,22450,7040
|
|
20241227,100500,20044880950,22500,22500,22550,22450,9022
|
|
20241227,100400,19841836850,22450,22450,22500,22400,1938
|
|
20241227,100300,19798283850,22500,22400,22500,22350,8095
|
|
20241227,100200,19616882400,22400,22400,22450,22300,34278
|
|
20241227,100100,18851561050,22400,22350,22450,22350,5371
|
|
20241227,100000,18731285250,22350,22400,22400,22350,6688
|
|
20241227,095900,18581739250,22400,22400,22450,22350,10315
|
|
20241227,095800,18350553650,22400,22450,22450,22400,2553
|
|
20241227,095700,18293340200,22400,22400,22450,22400,1070
|
|
20241227,095600,18269364050,22400,22450,22450,22400,2338
|
|
20241227,095500,18216949100,22400,22400,22450,22350,4172
|
|
20241227,095400,18123510850,22400,22300,22400,22300,2726
|
|
20241227,095300,18062576050,22300,22350,22400,22300,9040
|
|
20241227,095200,17860501750,22350,22400,22450,22350,10798
|
|
20241227,095100,17618867950,22450,22400,22450,22350,4288
|
|
20241227,095000,17522831950,22350,22450,22450,22350,6361
|
|
20241227,094900,17380588550,22400,22400,22450,22300,13276
|
|
20241227,094800,17083703100,22400,22400,22450,22350,19776
|
|
20241227,094700,16641535800,22400,22400,22450,22350,14402
|
|
20241227,094600,16318981800,22450,22500,22500,22400,3285
|
|
20241227,094500,16245283800,22450,22400,22500,22400,11915
|
|
20241227,094400,15977990350,22400,22450,22450,22400,9873
|
|
20241227,094300,15756736500,22450,22550,22550,22400,37539
|
|
20241227,094200,14913338550,22550,22600,22650,22500,13299
|
|
20241227,094100,14613463350,22550,22750,22750,22550,17454
|
|
20241227,094000,14218176000,22750,22650,22750,22650,5094
|
|
20241227,093900,14102498800,22700,22650,22750,22650,12168
|
|
20241227,093800,13826397100,22700,22600,22700,22550,5967
|
|
20241227,093700,13691459350,22600,22550,22600,22550,3094
|
|
20241227,093600,13621570350,22600,22600,22650,22550,6345
|
|
20241227,093500,13478249550,22650,22550,22650,22550,2794
|
|
20241227,093400,13415091850,22600,22500,22600,22500,6247
|
|
20241227,093300,13274244600,22550,22550,22600,22500,22991
|
|
20241227,093200,12756519650,22600,22650,22650,22500,17858
|
|
20241227,093100,12353654350,22650,22700,22700,22600,7805
|
|
20241227,093000,12176866150,22600,22600,22700,22600,12920
|
|
20241227,092900,11884315300,22650,22550,22650,22550,8679
|
|
20241227,092800,11688293700,22600,22550,22600,22550,9978
|
|
20241227,092700,11463266500,22600,22600,22600,22550,4195
|
|
20241227,092600,11368554600,22600,22600,22650,22550,10754
|
|
20241227,092500,11125516750,22600,22500,22600,22450,15284
|
|
20241227,092400,10781163600,22500,22500,22550,22450,12498
|
|
20241227,092300,10499978450,22550,22550,22600,22450,31211
|
|
20241227,092200,9797509850,22550,22600,22650,22550,15928
|
|
20241227,092100,9438078100,22650,22600,22650,22550,7216
|
|
20241227,092000,9274983000,22600,22700,22750,22600,36833
|
|
20241227,091900,8441308700,22700,22750,22750,22700,5858
|
|
20241227,091800,8308276500,22750,22700,22800,22700,6344
|
|
20241227,091700,8163892250,22750,22850,22850,22650,49972
|
|
20241227,091600,7027170700,22850,22900,23000,22800,15454
|
|
20241227,091500,6673756450,22900,23000,23000,22850,9550
|
|
20241227,091400,6454815250,22950,22900,22950,22850,6228
|
|
20241227,091300,6312225350,22850,23100,23100,22850,29082
|
|
20241227,091200,5643479150,23100,22950,23100,22900,12977
|
|
20241227,091100,5344718300,22950,22900,22950,22850,10900
|
|
20241227,091000,5095489750,22900,22950,22950,22850,7453
|
|
20241227,090900,4924758050,22900,22900,23000,22900,5470
|
|
20241227,090800,4799317700,22950,22900,22950,22900,8290
|
|
20241227,090700,4609161750,22900,23050,23050,22850,41467
|
|
20241227,090600,3657188950,23050,23000,23050,22900,19208
|
|
20241227,090500,3215243200,23000,22850,23050,22850,27121
|
|
20241227,090400,2592537250,22850,22900,22950,22850,7772
|
|
20241227,090300,2414679400,22850,22900,22900,22850,19427
|
|
20241227,090200,1970483600,22850,22700,22900,22650,17773
|
|
20241227,090100,1565367200,22650,22750,22850,22600,33208
|
|
20241227,090000,811419350,22800,22850,22900,22700,31669
|