724 lines
39 KiB
CSV
724 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,210100,41223029600,22600,22600,22600,22600,67485
|
|
20241230,210000,41223029600,22600,22600,22600,22600,0
|
|
20241230,205900,41223029600,22600,22600,22600,22600,0
|
|
20241230,205800,41223029600,22600,22600,22600,22600,0
|
|
20241230,205700,41223029600,22600,22600,22600,22600,0
|
|
20241230,205600,41223029600,22600,22600,22600,22600,0
|
|
20241230,205500,41223029600,22600,22600,22600,22600,0
|
|
20241230,205400,41223029600,22600,22600,22600,22600,0
|
|
20241230,205300,41223029600,22600,22600,22600,22600,0
|
|
20241230,205200,41223029600,22600,22600,22600,22600,0
|
|
20241230,205100,41223029600,22600,22600,22600,22600,0
|
|
20241230,205000,41223029600,22600,22600,22600,22600,0
|
|
20241230,204900,41223029600,22600,22600,22600,22600,0
|
|
20241230,204800,41223029600,22600,22600,22600,22600,0
|
|
20241230,204700,41223029600,22600,22600,22600,22600,0
|
|
20241230,204600,41223029600,22600,22600,22600,22600,0
|
|
20241230,204500,41223029600,22600,22600,22600,22600,0
|
|
20241230,204400,41223029600,22600,22600,22600,22600,0
|
|
20241230,204300,41223029600,22600,22600,22600,22600,0
|
|
20241230,204200,41223029600,22600,22600,22600,22600,0
|
|
20241230,204100,41223029600,22600,22600,22600,22600,0
|
|
20241230,204000,41223029600,22600,22600,22600,22600,0
|
|
20241230,203900,41223029600,22600,22600,22600,22600,0
|
|
20241230,203800,41223029600,22600,22600,22600,22600,0
|
|
20241230,203700,41223029600,22600,22600,22600,22600,0
|
|
20241230,203600,41223029600,22600,22600,22600,22600,0
|
|
20241230,203500,41223029600,22600,22600,22600,22600,0
|
|
20241230,203400,41223029600,22600,22600,22600,22600,0
|
|
20241230,203300,41223029600,22600,22600,22600,22600,0
|
|
20241230,203200,41223029600,22600,22600,22600,22600,0
|
|
20241230,203100,41223029600,22600,22600,22600,22600,67485
|
|
20241230,203000,41223029600,22600,22600,22600,22600,0
|
|
20241230,202900,41223029600,22600,22600,22600,22600,0
|
|
20241230,202800,41223029600,22600,22600,22600,22600,0
|
|
20241230,202700,41223029600,22600,22600,22600,22600,0
|
|
20241230,202600,41223029600,22600,22600,22600,22600,0
|
|
20241230,202500,41223029600,22600,22600,22600,22600,0
|
|
20241230,202400,41223029600,22600,22600,22600,22600,0
|
|
20241230,202300,41223029600,22600,22600,22600,22600,0
|
|
20241230,202200,41223029600,22600,22600,22600,22600,0
|
|
20241230,202100,41223029600,22600,22600,22600,22600,0
|
|
20241230,202000,41223029600,22600,22600,22600,22600,0
|
|
20241230,201900,41223029600,22600,22600,22600,22600,0
|
|
20241230,201800,41223029600,22600,22600,22600,22600,0
|
|
20241230,201700,41223029600,22600,22600,22600,22600,0
|
|
20241230,201600,41223029600,22600,22600,22600,22600,0
|
|
20241230,201500,41223029600,22600,22600,22600,22600,0
|
|
20241230,201400,41223029600,22600,22600,22600,22600,0
|
|
20241230,201300,41223029600,22600,22600,22600,22600,0
|
|
20241230,201200,41223029600,22600,22600,22600,22600,0
|
|
20241230,201100,41223029600,22600,22600,22600,22600,0
|
|
20241230,201000,41223029600,22600,22600,22600,22600,0
|
|
20241230,200900,41223029600,22600,22600,22600,22600,0
|
|
20241230,200800,41223029600,22600,22600,22600,22600,0
|
|
20241230,200700,41223029600,22600,22600,22600,22600,0
|
|
20241230,200600,41223029600,22600,22600,22600,22600,0
|
|
20241230,200500,41223029600,22600,22600,22600,22600,0
|
|
20241230,200400,41223029600,22600,22600,22600,22600,0
|
|
20241230,200300,41223029600,22600,22600,22600,22600,0
|
|
20241230,200200,41223029600,22600,22600,22600,22600,0
|
|
20241230,200100,41223029600,22600,22600,22600,22600,67485
|
|
20241230,200000,41223029600,22600,22600,22600,22600,0
|
|
20241230,195900,41223029600,22600,22600,22600,22600,0
|
|
20241230,195800,41223029600,22600,22600,22600,22600,0
|
|
20241230,195700,41223029600,22600,22600,22600,22600,0
|
|
20241230,195600,41223029600,22600,22600,22600,22600,0
|
|
20241230,195500,41223029600,22600,22600,22600,22600,0
|
|
20241230,195400,41223029600,22600,22600,22600,22600,0
|
|
20241230,195300,41223029600,22600,22600,22600,22600,0
|
|
20241230,195200,41223029600,22600,22600,22600,22600,0
|
|
20241230,195100,41223029600,22600,22600,22600,22600,0
|
|
20241230,195000,41223029600,22600,22600,22600,22600,0
|
|
20241230,194900,41223029600,22600,22600,22600,22600,0
|
|
20241230,194800,41223029600,22600,22600,22600,22600,0
|
|
20241230,194700,41223029600,22600,22600,22600,22600,0
|
|
20241230,194600,41223029600,22600,22600,22600,22600,0
|
|
20241230,194500,41223029600,22600,22600,22600,22600,0
|
|
20241230,194400,41223029600,22600,22600,22600,22600,0
|
|
20241230,194300,41223029600,22600,22600,22600,22600,0
|
|
20241230,194200,41223029600,22600,22600,22600,22600,0
|
|
20241230,194100,41223029600,22600,22600,22600,22600,0
|
|
20241230,194000,41223029600,22600,22600,22600,22600,0
|
|
20241230,193900,41223029600,22600,22600,22600,22600,0
|
|
20241230,193800,41223029600,22600,22600,22600,22600,0
|
|
20241230,193700,41223029600,22600,22600,22600,22600,0
|
|
20241230,193600,41223029600,22600,22600,22600,22600,0
|
|
20241230,193500,41223029600,22600,22600,22600,22600,0
|
|
20241230,193400,41223029600,22600,22600,22600,22600,0
|
|
20241230,193300,41223029600,22600,22600,22600,22600,0
|
|
20241230,193200,41223029600,22600,22600,22600,22600,0
|
|
20241230,193100,41223029600,22600,22600,22600,22600,67485
|
|
20241230,193000,41223029600,22600,22600,22600,22600,0
|
|
20241230,192900,41223029600,22600,22600,22600,22600,0
|
|
20241230,192800,41223029600,22600,22600,22600,22600,0
|
|
20241230,192700,41223029600,22600,22600,22600,22600,0
|
|
20241230,192600,41223029600,22600,22600,22600,22600,0
|
|
20241230,192500,41223029600,22600,22600,22600,22600,0
|
|
20241230,192400,41223029600,22600,22600,22600,22600,0
|
|
20241230,192300,41223029600,22600,22600,22600,22600,0
|
|
20241230,192200,41223029600,22600,22600,22600,22600,0
|
|
20241230,192100,41223029600,22600,22600,22600,22600,0
|
|
20241230,192000,41223029600,22600,22600,22600,22600,0
|
|
20241230,191900,41223029600,22600,22600,22600,22600,0
|
|
20241230,191800,41223029600,22600,22600,22600,22600,0
|
|
20241230,191700,41223029600,22600,22600,22600,22600,0
|
|
20241230,191600,41223029600,22600,22600,22600,22600,0
|
|
20241230,191500,41223029600,22600,22600,22600,22600,0
|
|
20241230,191400,41223029600,22600,22600,22600,22600,0
|
|
20241230,191300,41223029600,22600,22600,22600,22600,0
|
|
20241230,191200,41223029600,22600,22600,22600,22600,0
|
|
20241230,191100,41223029600,22600,22600,22600,22600,0
|
|
20241230,191000,41223029600,22600,22600,22600,22600,0
|
|
20241230,190900,41223029600,22600,22600,22600,22600,0
|
|
20241230,190800,41223029600,22600,22600,22600,22600,0
|
|
20241230,190700,41223029600,22600,22600,22600,22600,0
|
|
20241230,190600,41223029600,22600,22600,22600,22600,0
|
|
20241230,190500,41223029600,22600,22600,22600,22600,0
|
|
20241230,190400,41223029600,22600,22600,22600,22600,0
|
|
20241230,190300,41223029600,22600,22600,22600,22600,0
|
|
20241230,190200,41223029600,22600,22600,22600,22600,0
|
|
20241230,190100,41223029600,22600,22600,22600,22600,67485
|
|
20241230,190000,41223029600,22600,22600,22600,22600,0
|
|
20241230,185900,41223029600,22600,22600,22600,22600,0
|
|
20241230,185800,41223029600,22600,22600,22600,22600,0
|
|
20241230,185700,41223029600,22600,22600,22600,22600,0
|
|
20241230,185600,41223029600,22600,22600,22600,22600,0
|
|
20241230,185500,41223029600,22600,22600,22600,22600,0
|
|
20241230,185400,41223029600,22600,22600,22600,22600,0
|
|
20241230,185300,41223029600,22600,22600,22600,22600,0
|
|
20241230,185200,41223029600,22600,22600,22600,22600,0
|
|
20241230,185100,41223029600,22600,22600,22600,22600,0
|
|
20241230,185000,41223029600,22600,22600,22600,22600,0
|
|
20241230,184900,41223029600,22600,22600,22600,22600,0
|
|
20241230,184800,41223029600,22600,22600,22600,22600,0
|
|
20241230,184700,41223029600,22600,22600,22600,22600,0
|
|
20241230,184600,41223029600,22600,22600,22600,22600,0
|
|
20241230,184500,41223029600,22600,22600,22600,22600,0
|
|
20241230,184400,41223029600,22600,22600,22600,22600,0
|
|
20241230,184300,41223029600,22600,22600,22600,22600,0
|
|
20241230,184200,41223029600,22600,22600,22600,22600,0
|
|
20241230,184100,41223029600,22600,22600,22600,22600,0
|
|
20241230,184000,41223029600,22600,22600,22600,22600,0
|
|
20241230,183900,41223029600,22600,22600,22600,22600,0
|
|
20241230,183800,41223029600,22600,22600,22600,22600,0
|
|
20241230,183700,41223029600,22600,22600,22600,22600,0
|
|
20241230,183600,41223029600,22600,22600,22600,22600,0
|
|
20241230,183500,41223029600,22600,22600,22600,22600,0
|
|
20241230,183400,41223029600,22600,22600,22600,22600,0
|
|
20241230,183300,41223029600,22600,22600,22600,22600,0
|
|
20241230,183200,41223029600,22600,22600,22600,22600,0
|
|
20241230,183100,41223029600,22600,22600,22600,22600,67485
|
|
20241230,183000,41223029600,22600,22600,22600,22600,0
|
|
20241230,182900,41223029600,22600,22600,22600,22600,0
|
|
20241230,182800,41223029600,22600,22600,22600,22600,0
|
|
20241230,182700,41223029600,22600,22600,22600,22600,0
|
|
20241230,182600,41223029600,22600,22600,22600,22600,0
|
|
20241230,182500,41223029600,22600,22600,22600,22600,0
|
|
20241230,182400,41223029600,22600,22600,22600,22600,0
|
|
20241230,182300,41223029600,22600,22600,22600,22600,0
|
|
20241230,182200,41223029600,22600,22600,22600,22600,0
|
|
20241230,182100,41223029600,22600,22600,22600,22600,0
|
|
20241230,182000,41223029600,22600,22600,22600,22600,0
|
|
20241230,181900,41223029600,22600,22600,22600,22600,0
|
|
20241230,181800,41223029600,22600,22600,22600,22600,0
|
|
20241230,181700,41223029600,22600,22600,22600,22600,0
|
|
20241230,181600,41223029600,22600,22600,22600,22600,0
|
|
20241230,181500,41223029600,22600,22600,22600,22600,0
|
|
20241230,181400,41223029600,22600,22600,22600,22600,0
|
|
20241230,181300,41223029600,22600,22600,22600,22600,0
|
|
20241230,181200,41223029600,22600,22600,22600,22600,0
|
|
20241230,181100,41223029600,22600,22600,22600,22600,0
|
|
20241230,181000,41223029600,22600,22600,22600,22600,0
|
|
20241230,180900,41223029600,22600,22600,22600,22600,0
|
|
20241230,180800,41223029600,22600,22600,22600,22600,0
|
|
20241230,180700,41223029600,22600,22600,22600,22600,0
|
|
20241230,180600,41223029600,22600,22600,22600,22600,0
|
|
20241230,180500,41223029600,22600,22600,22600,22600,0
|
|
20241230,180400,41223029600,22600,22600,22600,22600,0
|
|
20241230,180300,41223029600,22600,22600,22600,22600,0
|
|
20241230,180200,41223029600,22600,22600,22600,22600,0
|
|
20241230,180100,41223029600,22600,22600,22600,22600,67485
|
|
20241230,180000,41223029600,22600,22600,22600,22600,0
|
|
20241230,175900,41223029600,22600,22600,22600,22600,0
|
|
20241230,175800,41223029600,22600,22600,22600,22600,0
|
|
20241230,175700,41223029600,22600,22600,22600,22600,0
|
|
20241230,175600,41223029600,22600,22600,22600,22600,0
|
|
20241230,175500,41223029600,22600,22600,22600,22600,0
|
|
20241230,175400,41223029600,22600,22600,22600,22600,0
|
|
20241230,175300,41223029600,22600,22600,22600,22600,0
|
|
20241230,175200,41223029600,22600,22600,22600,22600,0
|
|
20241230,175100,41223029600,22600,22600,22600,22600,0
|
|
20241230,175000,41223029600,22600,22600,22600,22600,0
|
|
20241230,174900,41223029600,22600,22600,22600,22600,0
|
|
20241230,174800,41223029600,22600,22600,22600,22600,0
|
|
20241230,174700,41223029600,22600,22600,22600,22600,0
|
|
20241230,174600,41223029600,22600,22600,22600,22600,0
|
|
20241230,174500,41223029600,22600,22600,22600,22600,0
|
|
20241230,174400,41223029600,22600,22600,22600,22600,0
|
|
20241230,174300,41223029600,22600,22600,22600,22600,0
|
|
20241230,174200,41223029600,22600,22600,22600,22600,0
|
|
20241230,174100,41223029600,22600,22600,22600,22600,0
|
|
20241230,174000,41223029600,22600,22600,22600,22600,0
|
|
20241230,173900,41223029600,22600,22600,22600,22600,0
|
|
20241230,173800,41223029600,22600,22600,22600,22600,0
|
|
20241230,173700,41223029600,22600,22600,22600,22600,0
|
|
20241230,173600,41223029600,22600,22600,22600,22600,0
|
|
20241230,173500,41223029600,22600,22600,22600,22600,0
|
|
20241230,173400,41223029600,22600,22600,22600,22600,0
|
|
20241230,173300,41223029600,22600,22600,22600,22600,0
|
|
20241230,173200,41223029600,22600,22600,22600,22600,0
|
|
20241230,173100,41223029600,22600,22600,22600,22600,67485
|
|
20241230,173000,41223029600,22600,22600,22600,22600,0
|
|
20241230,172900,41223029600,22600,22600,22600,22600,0
|
|
20241230,172800,41223029600,22600,22600,22600,22600,0
|
|
20241230,172700,41223029600,22600,22600,22600,22600,0
|
|
20241230,172600,41223029600,22600,22600,22600,22600,0
|
|
20241230,172500,41223029600,22600,22600,22600,22600,0
|
|
20241230,172400,41223029600,22600,22600,22600,22600,0
|
|
20241230,172300,41223029600,22600,22600,22600,22600,0
|
|
20241230,172200,41223029600,22600,22600,22600,22600,0
|
|
20241230,172100,41223029600,22600,22600,22600,22600,0
|
|
20241230,172000,41223029600,22600,22600,22600,22600,0
|
|
20241230,171900,41223029600,22600,22600,22600,22600,0
|
|
20241230,171800,41223029600,22600,22600,22600,22600,0
|
|
20241230,171700,41223029600,22600,22600,22600,22600,0
|
|
20241230,171600,41223029600,22600,22600,22600,22600,0
|
|
20241230,171500,41223029600,22600,22600,22600,22600,0
|
|
20241230,171400,41223029600,22600,22600,22600,22600,0
|
|
20241230,171300,41223029600,22600,22600,22600,22600,0
|
|
20241230,171200,41223029600,22600,22600,22600,22600,0
|
|
20241230,171100,41223029600,22600,22600,22600,22600,0
|
|
20241230,171000,41223029600,22600,22600,22600,22600,0
|
|
20241230,170900,41223029600,22600,22600,22600,22600,0
|
|
20241230,170800,41223029600,22600,22600,22600,22600,0
|
|
20241230,170700,41223029600,22600,22600,22600,22600,0
|
|
20241230,170600,41223029600,22600,22600,22600,22600,0
|
|
20241230,170500,41223029600,22600,22600,22600,22600,0
|
|
20241230,170400,41223029600,22600,22600,22600,22600,0
|
|
20241230,170300,41223029600,22600,22600,22600,22600,0
|
|
20241230,170200,41223029600,22600,22600,22600,22600,0
|
|
20241230,170100,41223029600,22600,22600,22600,22600,67485
|
|
20241230,170000,41223029600,22600,22600,22600,22600,0
|
|
20241230,165900,41223029600,22600,22600,22600,22600,0
|
|
20241230,165800,41223029600,22600,22600,22600,22600,0
|
|
20241230,165700,41223029600,22600,22600,22600,22600,0
|
|
20241230,165600,41223029600,22600,22600,22600,22600,0
|
|
20241230,165500,41223029600,22600,22600,22600,22600,0
|
|
20241230,165400,41223029600,22600,22600,22600,22600,0
|
|
20241230,165300,41223029600,22600,22600,22600,22600,0
|
|
20241230,165200,41223029600,22600,22600,22600,22600,0
|
|
20241230,165100,41223029600,22600,22600,22600,22600,0
|
|
20241230,165000,41223029600,22600,22600,22600,22600,0
|
|
20241230,164900,41223029600,22600,22600,22600,22600,0
|
|
20241230,164800,41223029600,22600,22600,22600,22600,0
|
|
20241230,164700,41223029600,22600,22600,22600,22600,0
|
|
20241230,164600,41223029600,22600,22600,22600,22600,0
|
|
20241230,164500,41223029600,22600,22600,22600,22600,0
|
|
20241230,164400,41223029600,22600,22600,22600,22600,0
|
|
20241230,164300,41223029600,22600,22600,22600,22600,0
|
|
20241230,164200,41223029600,22600,22600,22600,22600,0
|
|
20241230,164100,41223029600,22600,22600,22600,22600,0
|
|
20241230,164000,41223029600,22600,22600,22600,22600,0
|
|
20241230,163900,41223029600,22600,22600,22600,22600,0
|
|
20241230,163800,41223029600,22600,22600,22600,22600,0
|
|
20241230,163700,41223029600,22600,22600,22600,22600,0
|
|
20241230,163600,41223029600,22600,22600,22600,22600,0
|
|
20241230,163500,41223029600,22600,22600,22600,22600,0
|
|
20241230,163400,41223029600,22600,22600,22600,22600,0
|
|
20241230,163300,41223029600,22600,22600,22600,22600,0
|
|
20241230,163200,41223029600,22600,22600,22600,22600,0
|
|
20241230,163100,41223029600,22600,22600,22600,22600,67485
|
|
20241230,163000,41223029600,22600,22600,22600,22600,0
|
|
20241230,162900,41223029600,22600,22600,22600,22600,0
|
|
20241230,162800,41223029600,22600,22600,22600,22600,0
|
|
20241230,162700,41223029600,22600,22600,22600,22600,0
|
|
20241230,162600,41223029600,22600,22600,22600,22600,0
|
|
20241230,162500,41223029600,22600,22600,22600,22600,0
|
|
20241230,162400,41223029600,22600,22600,22600,22600,0
|
|
20241230,162300,41223029600,22600,22600,22600,22600,0
|
|
20241230,162200,41223029600,22600,22600,22600,22600,0
|
|
20241230,162100,41223029600,22600,22600,22600,22600,0
|
|
20241230,162000,41223029600,22600,22600,22600,22600,0
|
|
20241230,161900,41223029600,22600,22600,22600,22600,0
|
|
20241230,161800,41223029600,22600,22600,22600,22600,0
|
|
20241230,161700,41223029600,22600,22600,22600,22600,0
|
|
20241230,161600,41223029600,22600,22600,22600,22600,0
|
|
20241230,161500,41223029600,22600,22600,22600,22600,0
|
|
20241230,161400,41223029600,22600,22600,22600,22600,0
|
|
20241230,161300,41223029600,22600,22600,22600,22600,0
|
|
20241230,161200,41223029600,22600,22600,22600,22600,0
|
|
20241230,161100,41223029600,22600,22600,22600,22600,0
|
|
20241230,161000,41223029600,22600,22600,22600,22600,0
|
|
20241230,160900,41223029600,22600,22600,22600,22600,0
|
|
20241230,160800,41223029600,22600,22600,22600,22600,0
|
|
20241230,160700,41223029600,22600,22600,22600,22600,0
|
|
20241230,160600,41223029600,22600,22600,22600,22600,0
|
|
20241230,160500,41223029600,22600,22600,22600,22600,0
|
|
20241230,160400,41223029600,22600,22600,22600,22600,0
|
|
20241230,160300,41223029600,22600,22600,22600,22600,0
|
|
20241230,160200,41223029600,22600,22600,22600,22600,0
|
|
20241230,160100,41223029600,22600,22600,22600,22600,67485
|
|
20241230,160000,41223029600,22600,22600,22600,22600,0
|
|
20241230,155900,41223029600,22600,22600,22600,22600,0
|
|
20241230,155800,41223029600,22600,22600,22600,22600,0
|
|
20241230,155700,41223029600,22600,22600,22600,22600,0
|
|
20241230,155600,41223029600,22600,22600,22600,22600,0
|
|
20241230,155500,41223029600,22600,22600,22600,22600,0
|
|
20241230,155400,41223029600,22600,22600,22600,22600,0
|
|
20241230,155300,41223029600,22600,22600,22600,22600,0
|
|
20241230,155200,41223029600,22600,22600,22600,22600,0
|
|
20241230,155100,41223029600,22600,22600,22600,22600,0
|
|
20241230,155000,41223029600,22600,22600,22600,22600,0
|
|
20241230,154900,41223029600,22600,22600,22600,22600,0
|
|
20241230,154800,41223029600,22600,22600,22600,22600,0
|
|
20241230,154700,41223029600,22600,22600,22600,22600,0
|
|
20241230,154600,41223029600,22600,22600,22600,22600,0
|
|
20241230,154500,41223029600,22600,22600,22600,22600,0
|
|
20241230,154400,41223029600,22600,22600,22600,22600,0
|
|
20241230,154300,41223029600,22600,22600,22600,22600,0
|
|
20241230,154200,41223029600,22600,22600,22600,22600,0
|
|
20241230,154100,41223029600,22600,22600,22600,22600,0
|
|
20241230,154000,41223029600,22600,22600,22600,22600,0
|
|
20241230,153900,41223029600,22600,22600,22600,22600,0
|
|
20241230,153800,41223029600,22600,22600,22600,22600,0
|
|
20241230,153700,41223029600,22600,22600,22600,22600,0
|
|
20241230,153600,41223029600,22600,22600,22600,22600,0
|
|
20241230,153500,41223029600,22600,22600,22600,22600,0
|
|
20241230,153400,41223029600,22600,22600,22600,22600,0
|
|
20241230,153300,41223029600,22600,22600,22600,22600,0
|
|
20241230,153200,41223029600,22600,22600,22600,22600,0
|
|
20241230,153100,41223029600,22600,22600,22600,22600,67485
|
|
20241230,153000,41223029600,22600,22600,22600,22600,67485
|
|
20241230,152900,39697868600,22600,22600,22600,22600,0
|
|
20241230,152800,39697868600,22600,22600,22600,22600,0
|
|
20241230,152700,39697868600,22600,22600,22600,22600,0
|
|
20241230,152600,39697868600,22600,22600,22600,22600,0
|
|
20241230,152500,39697868600,22600,22600,22600,22600,0
|
|
20241230,152400,39697868600,22600,22600,22600,22600,0
|
|
20241230,152300,39697868600,22600,22600,22600,22600,0
|
|
20241230,152200,39697868600,22600,22600,22600,22600,0
|
|
20241230,152100,39697868600,22600,22600,22600,22600,0
|
|
20241230,152000,39697868600,22600,22600,22600,22600,0
|
|
20241230,151900,39697868600,22600,22600,22650,22600,4370
|
|
20241230,151800,39599075900,22600,22650,22650,22600,4140
|
|
20241230,151700,39505351900,22600,22600,22650,22600,5858
|
|
20241230,151600,39372785700,22600,22600,22650,22550,8500
|
|
20241230,151500,39180706200,22550,22600,22650,22550,9864
|
|
20241230,151400,38957793950,22600,22600,22600,22550,3237
|
|
20241230,151300,38884669000,22600,22600,22600,22550,2274
|
|
20241230,151200,38833286000,22600,22600,22600,22550,3912
|
|
20241230,151100,38744884300,22600,22550,22600,22550,10294
|
|
20241230,151000,38512250550,22600,22550,22600,22550,3595
|
|
20241230,150900,38431057050,22550,22550,22600,22500,8168
|
|
20241230,150800,38246871500,22500,22600,22600,22500,10790
|
|
20241230,150700,38003468100,22600,22600,22600,22550,1089
|
|
20241230,150600,37978874300,22600,22600,22650,22550,4289
|
|
20241230,150500,37882053550,22600,22600,22650,22550,4590
|
|
20241230,150400,37778307200,22600,22600,22650,22550,4688
|
|
20241230,150300,37672355050,22600,22600,22650,22550,7900
|
|
20241230,150200,37493817100,22600,22600,22600,22550,4248
|
|
20241230,150100,37397826700,22550,22600,22600,22550,3166
|
|
20241230,150000,37326324650,22600,22600,22600,22550,3143
|
|
20241230,145900,37255316250,22600,22600,22600,22550,1753
|
|
20241230,145800,37215723100,22550,22600,22600,22550,2374
|
|
20241230,145700,37162119400,22600,22600,22600,22550,14727
|
|
20241230,145600,36829929050,22550,22650,22650,22550,9425
|
|
20241230,145500,36616963250,22650,22600,22700,22600,7092
|
|
20241230,145400,36456337700,22650,22650,22650,22600,4780
|
|
20241230,145300,36348074350,22650,22650,22650,22600,3407
|
|
20241230,145200,36270910450,22600,22650,22650,22600,10137
|
|
20241230,145100,36041351200,22650,22650,22650,22600,20223
|
|
20241230,145000,35583354400,22600,22600,22650,22600,7023
|
|
20241230,144900,35424378600,22650,22600,22650,22550,5647
|
|
20241230,144800,35296649000,22550,22600,22600,22550,11286
|
|
20241230,144700,35041601600,22600,22600,22600,22550,3325
|
|
20241230,144600,34966471400,22550,22550,22600,22550,2884
|
|
20241230,144500,34901313900,22550,22550,22600,22500,4213
|
|
20241230,144400,34806316200,22600,22550,22600,22550,3983
|
|
20241230,144300,34716365800,22600,22600,22600,22500,3534
|
|
20241230,144200,34636644700,22600,22500,22600,22500,4328
|
|
20241230,144100,34539013650,22550,22500,22550,22500,2063
|
|
20241230,144000,34492510000,22550,22550,22550,22500,1490
|
|
20241230,143900,34458923800,22550,22600,22600,22500,11153
|
|
20241230,143800,34207413200,22550,22600,22650,22550,7633
|
|
20241230,143700,34034958350,22600,22600,22650,22550,9114
|
|
20241230,143600,33828905650,22600,22600,22650,22550,12758
|
|
20241230,143500,33540560650,22600,22600,22600,22550,5391
|
|
20241230,143400,33418759450,22600,22600,22600,22550,4791
|
|
20241230,143300,33310495250,22600,22600,22600,22550,1449
|
|
20241230,143200,33277756150,22600,22550,22600,22500,4734
|
|
20241230,143100,33170973900,22550,22550,22600,22500,4533
|
|
20241230,143000,33068745850,22550,22500,22550,22500,15900
|
|
20241230,142900,32710212700,22550,22550,22550,22500,1551
|
|
20241230,142800,32675244200,22550,22550,22550,22500,1833
|
|
20241230,142700,32633969000,22550,22550,22550,22500,2169
|
|
20241230,142600,32585110950,22550,22550,22550,22500,1567
|
|
20241230,142500,32549777300,22500,22500,22550,22450,9473
|
|
20241230,142400,32336762300,22500,22450,22500,22450,975
|
|
20241230,142300,32314831150,22500,22500,22500,22450,1927
|
|
20241230,142200,32271508600,22500,22500,22500,22450,1387
|
|
20241230,142100,32240318900,22500,22450,22500,22450,2070
|
|
20241230,142000,32193834950,22450,22400,22500,22400,2065
|
|
20241230,141900,32147461750,22450,22500,22500,22400,4214
|
|
20241230,141800,32052836200,22500,22500,22500,22450,2656
|
|
20241230,141700,31993121950,22500,22500,22500,22450,834
|
|
20241230,141600,31974365000,22500,22500,22500,22450,1933
|
|
20241230,141500,31930903200,22450,22500,22500,22450,1655
|
|
20241230,141400,31893670550,22450,22450,22500,22450,863
|
|
20241230,141300,31874264950,22500,22450,22500,22400,1703
|
|
20241230,141200,31836047000,22450,22450,22500,22450,2504
|
|
20241230,141100,31779719650,22450,22500,22500,22450,3360
|
|
20241230,141000,31704252700,22500,22500,22500,22450,2313
|
|
20241230,140900,31652266500,22500,22450,22500,22450,2320
|
|
20241230,140800,31600075800,22450,22450,22500,22450,3469
|
|
20241230,140700,31522029300,22450,22450,22500,22450,1287
|
|
20241230,140600,31493084250,22500,22500,22500,22450,2874
|
|
20241230,140500,31428434000,22500,22500,22550,22450,4073
|
|
20241230,140400,31336787350,22550,22550,22550,22450,3041
|
|
20241230,140300,31268312700,22500,22450,22550,22450,31474
|
|
20241230,140200,30559974700,22450,22450,22500,22400,13221
|
|
20241230,140100,30263137750,22450,22450,22500,22400,4806
|
|
20241230,140000,30155259150,22450,22450,22500,22400,10785
|
|
20241230,135900,29913138450,22450,22350,22450,22350,19851
|
|
20241230,135800,29468448000,22400,22350,22400,22350,895
|
|
20241230,135700,29448412700,22400,22350,22400,22350,354
|
|
20241230,135600,29440485900,22350,22350,22400,22300,5813
|
|
20241230,135500,29310557950,22350,22300,22350,22300,2349
|
|
20241230,135400,29258138900,22350,22350,22350,22300,1337
|
|
20241230,135300,29228303800,22350,22350,22350,22300,1224
|
|
20241230,135200,29200950600,22350,22350,22350,22300,1554
|
|
20241230,135100,29166251900,22300,22350,22350,22300,1320
|
|
20241230,135000,29136791650,22350,22300,22350,22300,1298
|
|
20241230,134900,29107799400,22350,22350,22350,22300,914
|
|
20241230,134800,29087385850,22350,22400,22400,22350,1042
|
|
20241230,134700,29064068050,22350,22300,22350,22300,3759
|
|
20241230,134600,28980056150,22300,22350,22350,22300,1074
|
|
20241230,134500,28956074550,22350,22350,22350,22300,616
|
|
20241230,134400,28942316750,22350,22350,22350,22300,1683
|
|
20241230,134300,28904702800,22300,22350,22350,22300,491
|
|
20241230,134200,28893732950,22350,22350,22350,22300,3897
|
|
20241230,134100,28806635150,22350,22350,22350,22300,762
|
|
20241230,134000,28789613600,22350,22350,22350,22300,949
|
|
20241230,133900,28768406450,22300,22350,22400,22300,5529
|
|
20241230,133800,28644829900,22350,22350,22350,22300,1382
|
|
20241230,133700,28613950900,22350,22350,22350,22300,504
|
|
20241230,133600,28602691200,22350,22300,22350,22300,1008
|
|
20241230,133500,28580169500,22300,22350,22350,22300,1447
|
|
20241230,133400,28547833650,22350,22350,22350,22300,1359
|
|
20241230,133300,28517508950,22350,22350,22350,22300,1659
|
|
20241230,133200,28480471950,22300,22300,22350,22300,1678
|
|
20241230,133100,28443002700,22350,22350,22350,22300,2134
|
|
20241230,133000,28395392950,22300,22350,22350,22300,1771
|
|
20241230,132900,28355823300,22350,22300,22350,22300,930
|
|
20241230,132800,28335060100,22350,22350,22350,22300,4305
|
|
20241230,132700,28238965300,22350,22300,22350,22300,2774
|
|
20241230,132600,28177047450,22350,22350,22350,22300,1965
|
|
20241230,132500,28133164300,22350,22350,22350,22300,1824
|
|
20241230,132400,28092401200,22350,22350,22350,22300,3196
|
|
20241230,132300,28021057600,22300,22350,22350,22300,869
|
|
20241230,132200,28001641600,22350,22350,22350,22300,2190
|
|
20241230,132100,27952699150,22350,22350,22350,22300,1382
|
|
20241230,132000,27921812500,22350,22350,22350,22300,2028
|
|
20241230,131900,27876495800,22350,22350,22350,22300,2050
|
|
20241230,131800,27830683100,22300,22350,22400,22300,1965
|
|
20241230,131700,27786792350,22350,22350,22400,22300,1831
|
|
20241230,131600,27745890300,22350,22400,22400,22300,8474
|
|
20241230,131500,27556482850,22350,22350,22400,22350,1527
|
|
20241230,131400,27522302250,22400,22400,22400,22350,3250
|
|
20241230,131300,27449506650,22400,22350,22400,22300,6433
|
|
20241230,131200,27305651900,22300,22350,22350,22300,2264
|
|
20241230,131100,27255088950,22350,22350,22350,22300,1216
|
|
20241230,131000,27227955000,22350,22350,22350,22300,1723
|
|
20241230,130900,27189461700,22350,22300,22350,22300,594
|
|
20241230,130800,27176191700,22350,22350,22350,22300,872
|
|
20241230,130700,27156715000,22350,22300,22350,22300,1467
|
|
20241230,130600,27123934700,22300,22300,22350,22300,1129
|
|
20241230,130500,27098727900,22300,22300,22350,22300,1299
|
|
20241230,130400,27069728250,22350,22300,22350,22300,672
|
|
20241230,130300,27054711350,22300,22300,22350,22300,704
|
|
20241230,130200,27038986300,22300,22350,22350,22300,1583
|
|
20241230,130100,27003627550,22350,22350,22350,22300,624
|
|
20241230,130000,26989686600,22300,22300,22350,22250,545
|
|
20241230,125900,26977525100,22350,22350,22350,22250,1365
|
|
20241230,125800,26947078000,22350,22350,22350,22300,816
|
|
20241230,125700,26928859600,22300,22300,22350,22300,1421
|
|
20241230,125600,26897118100,22300,22300,22350,22300,1622
|
|
20241230,125500,26860912750,22300,22300,22350,22300,1101
|
|
20241230,125400,26836350300,22350,22300,22350,22250,1936
|
|
20241230,125300,26793148950,22300,22300,22350,22250,1038
|
|
20241230,125200,26770001700,22300,22250,22300,22250,1168
|
|
20241230,125100,26743966150,22300,22250,22300,22250,1992
|
|
20241230,125000,26699553950,22250,22250,22300,22250,650
|
|
20241230,124900,26685066200,22300,22250,22300,22250,1144
|
|
20241230,124800,26659595050,22300,22250,22300,22200,2892
|
|
20241230,124700,26595231800,22250,22350,22350,22250,10105
|
|
20241230,124600,26370155050,22350,22350,22350,22300,1074
|
|
20241230,124500,26346175750,22350,22300,22350,22300,1219
|
|
20241230,124400,26318961000,22300,22300,22350,22250,865
|
|
20241230,124300,26299665900,22300,22300,22300,22250,2071
|
|
20241230,124200,26253487400,22250,22300,22300,22250,1714
|
|
20241230,124100,26215293650,22300,22300,22300,22250,1232
|
|
20241230,124000,26187828200,22300,22300,22300,22250,670
|
|
20241230,123900,26172890800,22300,22250,22300,22250,1258
|
|
20241230,123800,26144862600,22300,22300,22300,22250,791
|
|
20241230,123700,26127234100,22300,22300,22300,22250,889
|
|
20241230,123600,26107428200,22250,22250,22300,22250,746
|
|
20241230,123500,26090808000,22300,22300,22300,22250,1047
|
|
20241230,123400,26067474650,22300,22300,22300,22250,667
|
|
20241230,123300,26052608250,22300,22300,22350,22300,1008
|
|
20241230,123200,26030119450,22300,22300,22350,22250,684
|
|
20241230,123100,26014856650,22350,22350,22350,22300,962
|
|
20241230,123000,25993379300,22350,22350,22350,22300,455
|
|
20241230,122900,25983212450,22300,22300,22350,22250,2274
|
|
20241230,122800,25932424450,22300,22300,22350,22300,2165
|
|
20241230,122700,25884098700,22350,22350,22350,22300,1671
|
|
20241230,122600,25846811400,22300,22350,22350,22300,1702
|
|
20241230,122500,25808775650,22350,22300,22350,22300,1843
|
|
20241230,122400,25767587400,22300,22300,22300,22250,2864
|
|
20241230,122300,25703723250,22300,22300,22300,22250,3459
|
|
20241230,122200,25626669850,22300,22300,22300,22250,630
|
|
20241230,122100,25612626650,22300,22250,22300,22250,663
|
|
20241230,122000,25597857100,22250,22300,22300,22250,779
|
|
20241230,121900,25580491950,22300,22300,22350,22250,3263
|
|
20241230,121800,25507794000,22350,22350,22350,22300,508
|
|
20241230,121700,25496441950,22300,22300,22350,22300,1276
|
|
20241230,121600,25467950800,22350,22350,22350,22250,1419
|
|
20241230,121500,25436286350,22300,22350,22350,22300,1032
|
|
20241230,121400,25413262000,22350,22300,22350,22250,3415
|
|
20241230,121300,25337085800,22300,22250,22350,22250,1876
|
|
20241230,121200,25295254700,22300,22300,22300,22250,612
|
|
20241230,121100,25281608600,22300,22300,22300,22250,1532
|
|
20241230,121000,25247458900,22250,22250,22300,22250,2331
|
|
20241230,120900,25195569050,22250,22250,22300,22250,2803
|
|
20241230,120800,25133168300,22250,22300,22300,22250,3020
|
|
20241230,120700,25065949950,22250,22350,22350,22250,1309
|
|
20241230,120600,25036767100,22350,22350,22350,22300,1035
|
|
20241230,120500,25013660750,22350,22300,22350,22300,570
|
|
20241230,120400,25000926600,22350,22300,22350,22300,1805
|
|
20241230,120300,24960606100,22300,22350,22350,22300,796
|
|
20241230,120200,24942826550,22350,22300,22350,22250,2676
|
|
20241230,120100,24883139200,22250,22250,22300,22250,457
|
|
20241230,120000,24872952050,22300,22300,22300,22250,882
|
|
20241230,115900,24853301800,22300,22350,22350,22200,8647
|
|
20241230,115800,24660725700,22350,22400,22400,22300,2167
|
|
20241230,115700,24612273850,22400,22350,22400,22350,835
|
|
20241230,115600,24593598450,22400,22400,22400,22350,1069
|
|
20241230,115500,24569654600,22400,22350,22400,22350,1721
|
|
20241230,115400,24531121100,22350,22400,22400,22350,1617
|
|
20241230,115300,24494915700,22350,22350,22400,22350,1152
|
|
20241230,115200,24469139100,22350,22400,22400,22350,2201
|
|
20241230,115100,24419853600,22400,22350,22400,22350,359
|
|
20241230,115000,24411815400,22350,22350,22400,22300,2378
|
|
20241230,114900,24358654200,22350,22350,22350,22300,8748
|
|
20241230,114800,24163526300,22300,22350,22350,22300,9187
|
|
20241230,114700,23958642250,22350,22350,22350,22300,2370
|
|
20241230,114600,23905760300,22300,22350,22400,22300,3169
|
|
20241230,114500,23834915450,22350,22400,22400,22350,4372
|
|
20241230,114400,23737162850,22400,22350,22400,22350,916
|
|
20241230,114300,23716652550,22400,22400,22400,22350,1081
|
|
20241230,114200,23692463650,22350,22350,22400,22350,1175
|
|
20241230,114100,23666192050,22350,22350,22400,22350,2005
|
|
20241230,114000,23621339950,22350,22400,22400,22350,887
|
|
20241230,113900,23601492550,22350,22350,22400,22300,4099
|
|
20241230,113800,23509887900,22350,22350,22400,22300,7537
|
|
20241230,113700,23341490200,22400,22350,22400,22350,901
|
|
20241230,113600,23321330350,22350,22400,22400,22350,2698
|
|
20241230,113500,23260982850,22400,22450,22450,22350,1387
|
|
20241230,113400,23229929800,22400,22350,22450,22350,1556
|
|
20241230,113300,23195054850,22400,22350,22400,22350,1502
|
|
20241230,113200,23161417300,22400,22400,22400,22350,1164
|
|
20241230,113100,23135355700,22400,22400,22400,22350,1177
|
|
20241230,113000,23109017400,22400,22350,22400,22350,1907
|
|
20241230,112900,23066345250,22400,22400,22400,22350,1003
|
|
20241230,112800,23043892150,22400,22350,22400,22350,768
|
|
20241230,112700,23026696050,22350,22350,22400,22350,695
|
|
20241230,112600,23011137550,22350,22400,22450,22350,1378
|
|
20241230,112500,22980244300,22350,22450,22450,22350,4558
|
|
20241230,112400,22878327450,22400,22350,22450,22350,5535
|
|
20241230,112300,22754390550,22400,22400,22400,22350,806
|
|
20241230,112200,22736342600,22400,22350,22450,22350,1384
|
|
20241230,112100,22705352750,22400,22400,22450,22350,1998
|
|
20241230,112000,22660597800,22350,22400,22400,22350,827
|
|
20241230,111900,22642103300,22400,22450,22450,22350,5759
|
|
20241230,111800,22512968450,22450,22400,22450,22400,3162
|
|
20241230,111700,22442005500,22400,22450,22450,22400,805
|
|
20241230,111600,22423936750,22400,22500,22500,22400,4296
|
|
20241230,111500,22327441550,22500,22400,22500,22400,10758
|
|
20241230,111400,22085866600,22400,22350,22450,22350,3159
|
|
20241230,111300,22015134450,22350,22400,22400,22350,2391
|
|
20241230,111200,21961671800,22350,22400,22400,22350,2013
|
|
20241230,111100,21916608450,22350,22350,22400,22300,620
|
|
20241230,111000,21902753950,22350,22350,22400,22300,1002
|
|
20241230,110900,21880349050,22300,22300,22400,22300,1599
|
|
20241230,110800,21844602100,22350,22350,22350,22300,2603
|
|
20241230,110700,21786525050,22300,22350,22400,22300,1642
|
|
20241230,110600,21749831650,22350,22400,22400,22350,4594
|
|
20241230,110500,21647067750,22350,22350,22400,22350,1522
|
|
20241230,110400,21613020450,22400,22400,22400,22350,1521
|
|
20241230,110300,21578971050,22350,22450,22450,22350,1808
|
|
20241230,110200,21538461300,22450,22400,22450,22350,1699
|
|
20241230,110100,21500384000,22400,22350,22400,22350,495
|
|
20241230,110000,21489299150,22400,22400,22450,22350,1089
|
|
20241230,105900,21464905400,22450,22400,22450,22350,1682
|
|
20241230,105800,21427227900,22450,22400,22450,22350,2117
|
|
20241230,105700,21379799750,22400,22350,22450,22350,794
|
|
20241230,105600,21362022800,22400,22400,22450,22350,1430
|
|
20241230,105500,21330013450,22400,22450,22450,22400,1695
|
|
20241230,105400,21292019150,22400,22500,22500,22400,4781
|
|
20241230,105300,21184624200,22450,22500,22500,22450,3675
|
|
20241230,105200,21101983750,22500,22500,22500,22400,3676
|
|
20241230,105100,21019407350,22500,22500,22500,22450,2943
|
|
20241230,105000,20953201750,22500,22500,22500,22450,3853
|
|
20241230,104900,20866513850,22450,22500,22500,22450,6442
|
|
20241230,104800,20721594950,22500,22400,22550,22400,34140
|
|
20241230,104700,19954154400,22400,22450,22450,22400,3210
|
|
20241230,104600,19882244900,22450,22400,22450,22300,11328
|
|
20241230,104500,19628578800,22400,22400,22400,22300,2760
|
|
20241230,104400,19566826150,22350,22450,22450,22350,5583
|
|
20241230,104300,19441706900,22450,22400,22450,22400,6655
|
|
20241230,104200,19292433500,22450,22350,22450,22350,20874
|
|
20241230,104100,18824855400,22400,22350,22400,22350,4742
|
|
20241230,104000,18718812200,22350,22350,22400,22350,9094
|
|
20241230,103900,18515559750,22400,22400,22400,22350,3829
|
|
20241230,103800,18429836950,22400,22300,22400,22250,44730
|
|
20241230,103700,17431164950,22300,22300,22300,22250,6298
|
|
20241230,103600,17290973050,22250,22300,22300,22250,1216
|
|
20241230,103500,17263887000,22300,22300,22300,22250,1497
|
|
20241230,103400,17230511850,22300,22250,22300,22250,4224
|
|
20241230,103300,17136494750,22250,22250,22250,22200,5001
|
|
20241230,103200,17025240350,22200,22250,22250,22200,1215
|
|
20241230,103100,16998220350,22250,22250,22250,22200,1780
|
|
20241230,103000,16958689800,22250,22250,22250,22200,466
|
|
20241230,102900,16948331800,22250,22200,22250,22200,1360
|
|
20241230,102800,16918125050,22250,22200,22250,22200,820
|
|
20241230,102700,16899887300,22200,22200,22250,22200,521
|
|
20241230,102600,16888300400,22200,22200,22250,22150,1203
|
|
20241230,102500,16861581100,22200,22200,22200,22150,1224
|
|
20241230,102400,16834411250,22250,22250,22250,22150,1149
|
|
20241230,102300,16808889350,22250,22250,22250,22200,485
|
|
20241230,102200,16798100850,22200,22200,22250,22150,1997
|
|
20241230,102100,16753736900,22200,22250,22300,22150,11477
|
|
20241230,102000,16498759550,22250,22250,22300,22200,4393
|
|
20241230,101900,16401004650,22250,22250,22300,22200,2793
|
|
20241230,101800,16338851050,22250,22250,22250,22200,7589
|
|
20241230,101700,16170221400,22200,22250,22300,22150,10661
|
|
20241230,101600,15933470250,22250,22200,22300,22150,12438
|
|
20241230,101500,15656831700,22200,22150,22250,22100,11120
|
|
20241230,101400,15410179250,22050,22150,22150,22050,2723
|
|
20241230,101300,15349958250,22150,22150,22150,22100,1710
|
|
20241230,101200,15312087350,22100,22100,22150,22050,2121
|
|
20241230,101100,15265190800,22100,22100,22100,22050,2348
|
|
20241230,101000,15213326250,22100,22050,22100,22000,5632
|
|
20241230,100900,15089095900,22050,22100,22100,22050,15760
|
|
20241230,100800,14741490800,22100,22100,22100,22050,2321
|
|
20241230,100700,14690232200,22100,22100,22100,22050,1579
|
|
20241230,100600,14655353250,22100,22150,22150,22100,1818
|
|
20241230,100500,14615175350,22150,22050,22150,22050,5691
|
|
20241230,100400,14489416400,22100,22100,22150,22050,8207
|
|
20241230,100300,14308033300,22100,22150,22200,22100,4805
|
|
20241230,100200,14201671050,22150,22150,22200,22100,8348
|
|
20241230,100100,14016879000,22200,22150,22200,22150,1625
|
|
20241230,100000,13980869500,22150,22200,22250,22150,4795
|
|
20241230,095900,13874573050,22250,22150,22250,22150,10250
|
|
20241230,095800,13647266000,22200,22200,22200,22150,1259
|
|
20241230,095700,13619343600,22150,22150,22200,22150,3017
|
|
20241230,095600,13552378300,22200,22150,22200,22150,1011
|
|
20241230,095500,13529970450,22150,22150,22200,22100,8531
|
|
20241230,095400,13340996950,22150,22150,22200,22150,6224
|
|
20241230,095300,13203128500,22200,22200,22250,22150,8758
|
|
20241230,095200,13008783000,22200,22250,22250,22200,1983
|
|
20241230,095100,12964696450,22250,22250,22300,22250,4677
|
|
20241230,095000,12860632100,22200,22300,22300,22200,8273
|
|
20241230,094900,12676657300,22250,22250,22300,22200,5930
|
|
20241230,094800,12544701600,22250,22300,22300,22250,4575
|
|
20241230,094700,12442679600,22300,22350,22350,22300,14990
|
|
20241230,094600,12107841650,22350,22300,22350,22250,15342
|
|
20241230,094500,11765768850,22300,22300,22300,22250,1251
|
|
20241230,094400,11737918300,22300,22300,22300,22250,1661
|
|
20241230,094300,11700893300,22300,22300,22350,22250,6987
|
|
20241230,094200,11545098700,22350,22300,22350,22300,4526
|
|
20241230,094100,11444162800,22300,22300,22350,22200,19826
|
|
20241230,094000,11003018300,22300,22300,22350,22250,9657
|
|
20241230,093900,10787618350,22350,22300,22350,22250,4646
|
|
20241230,093800,10684010700,22250,22250,22300,22200,4479
|
|
20241230,093700,10584340900,22250,22200,22250,22200,2238
|
|
20241230,093600,10534564250,22200,22200,22250,22200,1692
|
|
20241230,093500,10496953450,22200,22150,22200,22150,9858
|
|
20241230,093400,10278136250,22200,22200,22250,22150,9783
|
|
20241230,093300,10060928250,22200,22300,22300,22200,6939
|
|
20241230,093200,9906502100,22300,22250,22300,22250,4076
|
|
20241230,093100,9815682350,22300,22250,22300,22250,2764
|
|
20241230,093000,9754057850,22300,22350,22350,22250,10081
|
|
20241230,092900,9529049850,22400,22400,22400,22350,10581
|
|
20241230,092800,9292206600,22400,22350,22400,22300,20387
|
|
20241230,092700,8836214300,22300,22300,22350,22300,4774
|
|
20241230,092600,8729634600,22300,22300,22350,22250,8824
|
|
20241230,092500,8532860450,22300,22300,22350,22250,4653
|
|
20241230,092400,8429084600,22300,22150,22350,22150,22018
|
|
20241230,092300,7939094400,22150,22150,22200,22150,2777
|
|
20241230,092200,7877580400,22200,22100,22250,22100,6581
|
|
20241230,092100,7731559600,22100,22150,22200,22100,5692
|
|
20241230,092000,7605470450,22150,22250,22250,22150,4809
|
|
20241230,091900,7498702950,22250,22200,22250,22200,6998
|
|
20241230,091800,7343140350,22250,22250,22250,22200,5519
|
|
20241230,091700,7220488250,22250,22250,22300,22200,8569
|
|
20241230,091600,7029804850,22250,22200,22300,22200,5808
|
|
20241230,091500,6900495050,22200,22200,22250,22150,5826
|
|
20241230,091400,6771007500,22200,22150,22200,22100,6815
|
|
20241230,091300,6620008150,22150,22250,22350,22150,20699
|
|
20241230,091200,6159578150,22250,22250,22350,22200,27189
|
|
20241230,091100,5553600550,22250,22150,22300,22150,25391
|
|
20241230,091000,4989149100,22200,22100,22200,22050,8065
|
|
20241230,090900,4810496350,22050,22000,22100,21950,5883
|
|
20241230,090800,4680917150,22000,22050,22150,21950,12562
|
|
20241230,090700,4404518750,22150,22100,22150,22000,26171
|
|
20241230,090600,3826551050,22150,22000,22150,22000,14787
|
|
20241230,090500,3500358350,22000,22200,22200,21950,30828
|
|
20241230,090400,2820109700,22150,22150,22200,22100,12645
|
|
20241230,090300,2540176550,22150,22050,22200,22000,29624
|
|
20241230,090200,1884884050,22050,21900,22050,21800,35102
|
|
20241230,090100,1114993900,21950,21950,22050,21900,15983
|
|
20241230,090000,763777650,21900,21850,22000,21850,33791
|