760 lines
41 KiB
CSV
760 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,213700,17104612900,25400,25400,25400,25400,24077
|
|
20241202,213600,17104612900,25400,25400,25400,25400,0
|
|
20241202,213500,17104612900,25400,25400,25400,25400,0
|
|
20241202,213400,17104612900,25400,25400,25400,25400,0
|
|
20241202,213300,17104612900,25400,25400,25400,25400,0
|
|
20241202,213200,17104612900,25400,25400,25400,25400,0
|
|
20241202,213100,17104612900,25400,25400,25400,25400,0
|
|
20241202,213000,17104612900,25400,25400,25400,25400,0
|
|
20241202,212900,17104612900,25400,25400,25400,25400,0
|
|
20241202,212800,17104612900,25400,25400,25400,25400,0
|
|
20241202,212700,17104612900,25400,25400,25400,25400,0
|
|
20241202,212600,17104612900,25400,25400,25400,25400,0
|
|
20241202,212500,17104612900,25400,25400,25400,25400,0
|
|
20241202,212400,17104612900,25400,25400,25400,25400,0
|
|
20241202,212300,17104612900,25400,25400,25400,25400,0
|
|
20241202,212200,17104612900,25400,25400,25400,25400,0
|
|
20241202,212100,17104612900,25400,25400,25400,25400,0
|
|
20241202,212000,17104612900,25400,25400,25400,25400,0
|
|
20241202,211900,17104612900,25400,25400,25400,25400,0
|
|
20241202,211800,17104612900,25400,25400,25400,25400,0
|
|
20241202,211700,17104612900,25400,25400,25400,25400,0
|
|
20241202,211600,17104612900,25400,25400,25400,25400,0
|
|
20241202,211500,17104612900,25400,25400,25400,25400,0
|
|
20241202,211400,17104612900,25400,25400,25400,25400,0
|
|
20241202,211300,17104612900,25400,25400,25400,25400,0
|
|
20241202,211200,17104612900,25400,25400,25400,25400,0
|
|
20241202,211100,17104612900,25400,25400,25400,25400,0
|
|
20241202,211000,17104612900,25400,25400,25400,25400,0
|
|
20241202,210900,17104612900,25400,25400,25400,25400,0
|
|
20241202,210800,17104612900,25400,25400,25400,25400,0
|
|
20241202,210700,17104612900,25400,25400,25400,25400,24077
|
|
20241202,210600,17104612900,25400,25400,25400,25400,0
|
|
20241202,210500,17104612900,25400,25400,25400,25400,0
|
|
20241202,210400,17104612900,25400,25400,25400,25400,0
|
|
20241202,210300,17104612900,25400,25400,25400,25400,0
|
|
20241202,210200,17104612900,25400,25400,25400,25400,0
|
|
20241202,210100,17104612900,25400,25400,25400,25400,0
|
|
20241202,210000,17104612900,25400,25400,25400,25400,0
|
|
20241202,205900,17104612900,25400,25400,25400,25400,0
|
|
20241202,205800,17104612900,25400,25400,25400,25400,0
|
|
20241202,205700,17104612900,25400,25400,25400,25400,0
|
|
20241202,205600,17104612900,25400,25400,25400,25400,0
|
|
20241202,205500,17104612900,25400,25400,25400,25400,0
|
|
20241202,205400,17104612900,25400,25400,25400,25400,0
|
|
20241202,205300,17104612900,25400,25400,25400,25400,0
|
|
20241202,205200,17104612900,25400,25400,25400,25400,0
|
|
20241202,205100,17104612900,25400,25400,25400,25400,0
|
|
20241202,205000,17104612900,25400,25400,25400,25400,0
|
|
20241202,204900,17104612900,25400,25400,25400,25400,0
|
|
20241202,204800,17104612900,25400,25400,25400,25400,0
|
|
20241202,204700,17104612900,25400,25400,25400,25400,0
|
|
20241202,204600,17104612900,25400,25400,25400,25400,0
|
|
20241202,204500,17104612900,25400,25400,25400,25400,0
|
|
20241202,204400,17104612900,25400,25400,25400,25400,0
|
|
20241202,204300,17104612900,25400,25400,25400,25400,0
|
|
20241202,204200,17104612900,25400,25400,25400,25400,0
|
|
20241202,204100,17104612900,25400,25400,25400,25400,0
|
|
20241202,204000,17104612900,25400,25400,25400,25400,0
|
|
20241202,203900,17104612900,25400,25400,25400,25400,0
|
|
20241202,203800,17104612900,25400,25400,25400,25400,0
|
|
20241202,203700,17104612900,25400,25400,25400,25400,24077
|
|
20241202,203600,17104612900,25400,25400,25400,25400,0
|
|
20241202,203500,17104612900,25400,25400,25400,25400,0
|
|
20241202,203400,17104612900,25400,25400,25400,25400,0
|
|
20241202,203300,17104612900,25400,25400,25400,25400,0
|
|
20241202,203200,17104612900,25400,25400,25400,25400,0
|
|
20241202,203100,17104612900,25400,25400,25400,25400,0
|
|
20241202,203000,17104612900,25400,25400,25400,25400,0
|
|
20241202,202900,17104612900,25400,25400,25400,25400,0
|
|
20241202,202800,17104612900,25400,25400,25400,25400,0
|
|
20241202,202700,17104612900,25400,25400,25400,25400,0
|
|
20241202,202600,17104612900,25400,25400,25400,25400,0
|
|
20241202,202500,17104612900,25400,25400,25400,25400,0
|
|
20241202,202400,17104612900,25400,25400,25400,25400,0
|
|
20241202,202300,17104612900,25400,25400,25400,25400,0
|
|
20241202,202200,17104612900,25400,25400,25400,25400,0
|
|
20241202,202100,17104612900,25400,25400,25400,25400,0
|
|
20241202,202000,17104612900,25400,25400,25400,25400,0
|
|
20241202,201900,17104612900,25400,25400,25400,25400,0
|
|
20241202,201800,17104612900,25400,25400,25400,25400,0
|
|
20241202,201700,17104612900,25400,25400,25400,25400,0
|
|
20241202,201600,17104612900,25400,25400,25400,25400,0
|
|
20241202,201500,17104612900,25400,25400,25400,25400,0
|
|
20241202,201400,17104612900,25400,25400,25400,25400,0
|
|
20241202,201300,17104612900,25400,25400,25400,25400,0
|
|
20241202,201200,17104612900,25400,25400,25400,25400,0
|
|
20241202,201100,17104612900,25400,25400,25400,25400,0
|
|
20241202,201000,17104612900,25400,25400,25400,25400,0
|
|
20241202,200900,17104612900,25400,25400,25400,25400,0
|
|
20241202,200800,17104612900,25400,25400,25400,25400,0
|
|
20241202,200700,17104612900,25400,25400,25400,25400,24077
|
|
20241202,200600,17104612900,25400,25400,25400,25400,0
|
|
20241202,200500,17104612900,25400,25400,25400,25400,0
|
|
20241202,200400,17104612900,25400,25400,25400,25400,0
|
|
20241202,200300,17104612900,25400,25400,25400,25400,0
|
|
20241202,200200,17104612900,25400,25400,25400,25400,0
|
|
20241202,200100,17104612900,25400,25400,25400,25400,0
|
|
20241202,200000,17104612900,25400,25400,25400,25400,0
|
|
20241202,195900,17104612900,25400,25400,25400,25400,0
|
|
20241202,195800,17104612900,25400,25400,25400,25400,0
|
|
20241202,195700,17104612900,25400,25400,25400,25400,0
|
|
20241202,195600,17104612900,25400,25400,25400,25400,0
|
|
20241202,195500,17104612900,25400,25400,25400,25400,0
|
|
20241202,195400,17104612900,25400,25400,25400,25400,0
|
|
20241202,195300,17104612900,25400,25400,25400,25400,0
|
|
20241202,195200,17104612900,25400,25400,25400,25400,0
|
|
20241202,195100,17104612900,25400,25400,25400,25400,0
|
|
20241202,195000,17104612900,25400,25400,25400,25400,0
|
|
20241202,194900,17104612900,25400,25400,25400,25400,0
|
|
20241202,194800,17104612900,25400,25400,25400,25400,0
|
|
20241202,194700,17104612900,25400,25400,25400,25400,0
|
|
20241202,194600,17104612900,25400,25400,25400,25400,0
|
|
20241202,194500,17104612900,25400,25400,25400,25400,0
|
|
20241202,194400,17104612900,25400,25400,25400,25400,0
|
|
20241202,194300,17104612900,25400,25400,25400,25400,0
|
|
20241202,194200,17104612900,25400,25400,25400,25400,0
|
|
20241202,194100,17104612900,25400,25400,25400,25400,0
|
|
20241202,194000,17104612900,25400,25400,25400,25400,0
|
|
20241202,193900,17104612900,25400,25400,25400,25400,0
|
|
20241202,193800,17104612900,25400,25400,25400,25400,0
|
|
20241202,193700,17104612900,25400,25400,25400,25400,24077
|
|
20241202,193600,17104612900,25400,25400,25400,25400,0
|
|
20241202,193500,17104612900,25400,25400,25400,25400,0
|
|
20241202,193400,17104612900,25400,25400,25400,25400,0
|
|
20241202,193300,17104612900,25400,25400,25400,25400,0
|
|
20241202,193200,17104612900,25400,25400,25400,25400,0
|
|
20241202,193100,17104612900,25400,25400,25400,25400,0
|
|
20241202,193000,17104612900,25400,25400,25400,25400,0
|
|
20241202,192900,17104612900,25400,25400,25400,25400,0
|
|
20241202,192800,17104612900,25400,25400,25400,25400,0
|
|
20241202,192700,17104612900,25400,25400,25400,25400,0
|
|
20241202,192600,17104612900,25400,25400,25400,25400,0
|
|
20241202,192500,17104612900,25400,25400,25400,25400,0
|
|
20241202,192400,17104612900,25400,25400,25400,25400,0
|
|
20241202,192300,17104612900,25400,25400,25400,25400,0
|
|
20241202,192200,17104612900,25400,25400,25400,25400,0
|
|
20241202,192100,17104612900,25400,25400,25400,25400,0
|
|
20241202,192000,17104612900,25400,25400,25400,25400,0
|
|
20241202,191900,17104612900,25400,25400,25400,25400,0
|
|
20241202,191800,17104612900,25400,25400,25400,25400,0
|
|
20241202,191700,17104612900,25400,25400,25400,25400,0
|
|
20241202,191600,17104612900,25400,25400,25400,25400,0
|
|
20241202,191500,17104612900,25400,25400,25400,25400,0
|
|
20241202,191400,17104612900,25400,25400,25400,25400,0
|
|
20241202,191300,17104612900,25400,25400,25400,25400,0
|
|
20241202,191200,17104612900,25400,25400,25400,25400,0
|
|
20241202,191100,17104612900,25400,25400,25400,25400,0
|
|
20241202,191000,17104612900,25400,25400,25400,25400,0
|
|
20241202,190900,17104612900,25400,25400,25400,25400,0
|
|
20241202,190800,17104612900,25400,25400,25400,25400,0
|
|
20241202,190700,17104612900,25400,25400,25400,25400,24077
|
|
20241202,190600,17104612900,25400,25400,25400,25400,0
|
|
20241202,190500,17104612900,25400,25400,25400,25400,0
|
|
20241202,190400,17104612900,25400,25400,25400,25400,0
|
|
20241202,190300,17104612900,25400,25400,25400,25400,0
|
|
20241202,190200,17104612900,25400,25400,25400,25400,0
|
|
20241202,190100,17104612900,25400,25400,25400,25400,0
|
|
20241202,190000,17104612900,25400,25400,25400,25400,0
|
|
20241202,185900,17104612900,25400,25400,25400,25400,0
|
|
20241202,185800,17104612900,25400,25400,25400,25400,0
|
|
20241202,185700,17104612900,25400,25400,25400,25400,0
|
|
20241202,185600,17104612900,25400,25400,25400,25400,0
|
|
20241202,185500,17104612900,25400,25400,25400,25400,0
|
|
20241202,185400,17104612900,25400,25400,25400,25400,0
|
|
20241202,185300,17104612900,25400,25400,25400,25400,0
|
|
20241202,185200,17104612900,25400,25400,25400,25400,0
|
|
20241202,185100,17104612900,25400,25400,25400,25400,0
|
|
20241202,185000,17104612900,25400,25400,25400,25400,0
|
|
20241202,184900,17104612900,25400,25400,25400,25400,0
|
|
20241202,184800,17104612900,25400,25400,25400,25400,0
|
|
20241202,184700,17104612900,25400,25400,25400,25400,0
|
|
20241202,184600,17104612900,25400,25400,25400,25400,0
|
|
20241202,184500,17104612900,25400,25400,25400,25400,0
|
|
20241202,184400,17104612900,25400,25400,25400,25400,0
|
|
20241202,184300,17104612900,25400,25400,25400,25400,0
|
|
20241202,184200,17104612900,25400,25400,25400,25400,0
|
|
20241202,184100,17104612900,25400,25400,25400,25400,0
|
|
20241202,184000,17104612900,25400,25400,25400,25400,0
|
|
20241202,183900,17104612900,25400,25400,25400,25400,0
|
|
20241202,183800,17104612900,25400,25400,25400,25400,0
|
|
20241202,183700,17104612900,25400,25400,25400,25400,24077
|
|
20241202,183600,17104612900,25400,25400,25400,25400,0
|
|
20241202,183500,17104612900,25400,25400,25400,25400,0
|
|
20241202,183400,17104612900,25400,25400,25400,25400,0
|
|
20241202,183300,17104612900,25400,25400,25400,25400,0
|
|
20241202,183200,17104612900,25400,25400,25400,25400,0
|
|
20241202,183100,17104612900,25400,25400,25400,25400,0
|
|
20241202,183000,17104612900,25400,25400,25400,25400,0
|
|
20241202,182900,17104612900,25400,25400,25400,25400,0
|
|
20241202,182800,17104612900,25400,25400,25400,25400,0
|
|
20241202,182700,17104612900,25400,25400,25400,25400,0
|
|
20241202,182600,17104612900,25400,25400,25400,25400,0
|
|
20241202,182500,17104612900,25400,25400,25400,25400,0
|
|
20241202,182400,17104612900,25400,25400,25400,25400,0
|
|
20241202,182300,17104612900,25400,25400,25400,25400,0
|
|
20241202,182200,17104612900,25400,25400,25400,25400,0
|
|
20241202,182100,17104612900,25400,25400,25400,25400,0
|
|
20241202,182000,17104612900,25400,25400,25400,25400,0
|
|
20241202,181900,17104612900,25400,25400,25400,25400,0
|
|
20241202,181800,17104612900,25400,25400,25400,25400,0
|
|
20241202,181700,17104612900,25400,25400,25400,25400,0
|
|
20241202,181600,17104612900,25400,25400,25400,25400,0
|
|
20241202,181500,17104612900,25400,25400,25400,25400,0
|
|
20241202,181400,17104612900,25400,25400,25400,25400,0
|
|
20241202,181300,17104612900,25400,25400,25400,25400,0
|
|
20241202,181200,17104612900,25400,25400,25400,25400,0
|
|
20241202,181100,17104612900,25400,25400,25400,25400,0
|
|
20241202,181000,17104612900,25400,25400,25400,25400,0
|
|
20241202,180900,17104612900,25400,25400,25400,25400,0
|
|
20241202,180800,17104612900,25400,25400,25400,25400,0
|
|
20241202,180700,17104612900,25400,25400,25400,25400,24077
|
|
20241202,180600,17104612900,25400,25400,25400,25400,0
|
|
20241202,180500,17104612900,25400,25400,25400,25400,0
|
|
20241202,180400,17104612900,25400,25400,25400,25400,0
|
|
20241202,180300,17104612900,25400,25400,25400,25400,0
|
|
20241202,180200,17104612900,25400,25400,25400,25400,0
|
|
20241202,180100,17104612900,25400,25400,25400,25400,0
|
|
20241202,180000,17104612900,25400,25400,25400,25400,0
|
|
20241202,175900,17104612900,25400,25400,25400,25400,0
|
|
20241202,175800,17104612900,25400,25400,25400,25400,0
|
|
20241202,175700,17104612900,25400,25400,25400,25400,0
|
|
20241202,175600,17104612900,25400,25400,25400,25400,0
|
|
20241202,175500,17104612900,25400,25400,25400,25400,0
|
|
20241202,175400,17104612900,25400,25400,25400,25400,0
|
|
20241202,175300,17104612900,25400,25400,25400,25400,0
|
|
20241202,175200,17104612900,25400,25400,25400,25400,0
|
|
20241202,175100,17104612900,25400,25400,25400,25400,0
|
|
20241202,175000,17104612900,25400,25400,25400,25400,0
|
|
20241202,174900,17104612900,25400,25400,25400,25400,0
|
|
20241202,174800,17104612900,25400,25400,25400,25400,0
|
|
20241202,174700,17104612900,25400,25400,25400,25400,0
|
|
20241202,174600,17104612900,25400,25400,25400,25400,0
|
|
20241202,174500,17104612900,25400,25400,25400,25400,0
|
|
20241202,174400,17104612900,25400,25400,25400,25400,0
|
|
20241202,174300,17104612900,25400,25400,25400,25400,0
|
|
20241202,174200,17104612900,25400,25400,25400,25400,0
|
|
20241202,174100,17104612900,25400,25400,25400,25400,0
|
|
20241202,174000,17104612900,25400,25400,25400,25400,0
|
|
20241202,173900,17104612900,25400,25400,25400,25400,0
|
|
20241202,173800,17104612900,25400,25400,25400,25400,0
|
|
20241202,173700,17104612900,25400,25400,25400,25400,24077
|
|
20241202,173600,17104612900,25400,25400,25400,25400,0
|
|
20241202,173500,17104612900,25400,25400,25400,25400,0
|
|
20241202,173400,17104612900,25400,25400,25400,25400,0
|
|
20241202,173300,17104612900,25400,25400,25400,25400,0
|
|
20241202,173200,17104612900,25400,25400,25400,25400,0
|
|
20241202,173100,17104612900,25400,25400,25400,25400,0
|
|
20241202,173000,17104612900,25400,25400,25400,25400,0
|
|
20241202,172900,17104612900,25400,25400,25400,25400,0
|
|
20241202,172800,17104612900,25400,25400,25400,25400,0
|
|
20241202,172700,17104612900,25400,25400,25400,25400,0
|
|
20241202,172600,17104612900,25400,25400,25400,25400,0
|
|
20241202,172500,17104612900,25400,25400,25400,25400,0
|
|
20241202,172400,17104612900,25400,25400,25400,25400,0
|
|
20241202,172300,17104612900,25400,25400,25400,25400,0
|
|
20241202,172200,17104612900,25400,25400,25400,25400,0
|
|
20241202,172100,17104612900,25400,25400,25400,25400,0
|
|
20241202,172000,17104612900,25400,25400,25400,25400,0
|
|
20241202,171900,17104612900,25400,25400,25400,25400,0
|
|
20241202,171800,17104612900,25400,25400,25400,25400,0
|
|
20241202,171700,17104612900,25400,25400,25400,25400,0
|
|
20241202,171600,17104612900,25400,25400,25400,25400,0
|
|
20241202,171500,17104612900,25400,25400,25400,25400,0
|
|
20241202,171400,17104612900,25400,25400,25400,25400,0
|
|
20241202,171300,17104612900,25400,25400,25400,25400,0
|
|
20241202,171200,17104612900,25400,25400,25400,25400,0
|
|
20241202,171100,17104612900,25400,25400,25400,25400,0
|
|
20241202,171000,17104612900,25400,25400,25400,25400,0
|
|
20241202,170900,17104612900,25400,25400,25400,25400,0
|
|
20241202,170800,17104612900,25400,25400,25400,25400,0
|
|
20241202,170700,17104612900,25400,25400,25400,25400,24077
|
|
20241202,170600,17104612900,25400,25400,25400,25400,0
|
|
20241202,170500,17104612900,25400,25400,25400,25400,0
|
|
20241202,170400,17104612900,25400,25400,25400,25400,0
|
|
20241202,170300,17104612900,25400,25400,25400,25400,0
|
|
20241202,170200,17104612900,25400,25400,25400,25400,0
|
|
20241202,170100,17104612900,25400,25400,25400,25400,0
|
|
20241202,170000,17104612900,25400,25400,25400,25400,0
|
|
20241202,165900,17104612900,25400,25400,25400,25400,0
|
|
20241202,165800,17104612900,25400,25400,25400,25400,0
|
|
20241202,165700,17104612900,25400,25400,25400,25400,0
|
|
20241202,165600,17104612900,25400,25400,25400,25400,0
|
|
20241202,165500,17104612900,25400,25400,25400,25400,0
|
|
20241202,165400,17104612900,25400,25400,25400,25400,0
|
|
20241202,165300,17104612900,25400,25400,25400,25400,0
|
|
20241202,165200,17104612900,25400,25400,25400,25400,0
|
|
20241202,165100,17104612900,25400,25400,25400,25400,0
|
|
20241202,165000,17104612900,25400,25400,25400,25400,0
|
|
20241202,164900,17104612900,25400,25400,25400,25400,0
|
|
20241202,164800,17104612900,25400,25400,25400,25400,0
|
|
20241202,164700,17104612900,25400,25400,25400,25400,0
|
|
20241202,164600,17104612900,25400,25400,25400,25400,0
|
|
20241202,164500,17104612900,25400,25400,25400,25400,0
|
|
20241202,164400,17104612900,25400,25400,25400,25400,0
|
|
20241202,164300,17104612900,25400,25400,25400,25400,0
|
|
20241202,164200,17104612900,25400,25400,25400,25400,0
|
|
20241202,164100,17104612900,25400,25400,25400,25400,0
|
|
20241202,164000,17104612900,25400,25400,25400,25400,0
|
|
20241202,163900,17104612900,25400,25400,25400,25400,0
|
|
20241202,163800,17104612900,25400,25400,25400,25400,0
|
|
20241202,163700,17104612900,25400,25400,25400,25400,24077
|
|
20241202,163600,17104612900,25400,25400,25400,25400,0
|
|
20241202,163500,17104612900,25400,25400,25400,25400,0
|
|
20241202,163400,17104612900,25400,25400,25400,25400,0
|
|
20241202,163300,17104612900,25400,25400,25400,25400,0
|
|
20241202,163200,17104612900,25400,25400,25400,25400,0
|
|
20241202,163100,17104612900,25400,25400,25400,25400,0
|
|
20241202,163000,17104612900,25400,25400,25400,25400,0
|
|
20241202,162900,17104612900,25400,25400,25400,25400,0
|
|
20241202,162800,17104612900,25400,25400,25400,25400,0
|
|
20241202,162700,17104612900,25400,25400,25400,25400,0
|
|
20241202,162600,17104612900,25400,25400,25400,25400,0
|
|
20241202,162500,17104612900,25400,25400,25400,25400,0
|
|
20241202,162400,17104612900,25400,25400,25400,25400,0
|
|
20241202,162300,17104612900,25400,25400,25400,25400,0
|
|
20241202,162200,17104612900,25400,25400,25400,25400,0
|
|
20241202,162100,17104612900,25400,25400,25400,25400,0
|
|
20241202,162000,17104612900,25400,25400,25400,25400,0
|
|
20241202,161900,17104612900,25400,25400,25400,25400,0
|
|
20241202,161800,17104612900,25400,25400,25400,25400,0
|
|
20241202,161700,17104612900,25400,25400,25400,25400,0
|
|
20241202,161600,17104612900,25400,25400,25400,25400,0
|
|
20241202,161500,17104612900,25400,25400,25400,25400,0
|
|
20241202,161400,17104612900,25400,25400,25400,25400,0
|
|
20241202,161300,17104612900,25400,25400,25400,25400,0
|
|
20241202,161200,17104612900,25400,25400,25400,25400,0
|
|
20241202,161100,17104612900,25400,25400,25400,25400,0
|
|
20241202,161000,17104612900,25400,25400,25400,25400,0
|
|
20241202,160900,17104612900,25400,25400,25400,25400,0
|
|
20241202,160800,17104612900,25400,25400,25400,25400,0
|
|
20241202,160700,17104612900,25400,25400,25400,25400,24077
|
|
20241202,160600,17104612900,25400,25400,25400,25400,0
|
|
20241202,160500,17104612900,25400,25400,25400,25400,0
|
|
20241202,160400,17104612900,25400,25400,25400,25400,0
|
|
20241202,160300,17104612900,25400,25400,25400,25400,0
|
|
20241202,160200,17104612900,25400,25400,25400,25400,0
|
|
20241202,160100,17104612900,25400,25400,25400,25400,0
|
|
20241202,160000,17104612900,25400,25400,25400,25400,0
|
|
20241202,155900,17104612900,25400,25400,25400,25400,0
|
|
20241202,155800,17104612900,25400,25400,25400,25400,0
|
|
20241202,155700,17104612900,25400,25400,25400,25400,0
|
|
20241202,155600,17104612900,25400,25400,25400,25400,0
|
|
20241202,155500,17104612900,25400,25400,25400,25400,0
|
|
20241202,155400,17104612900,25400,25400,25400,25400,0
|
|
20241202,155300,17104612900,25400,25400,25400,25400,0
|
|
20241202,155200,17104612900,25400,25400,25400,25400,0
|
|
20241202,155100,17104612900,25400,25400,25400,25400,0
|
|
20241202,155000,17104612900,25400,25400,25400,25400,0
|
|
20241202,154900,17104612900,25400,25400,25400,25400,0
|
|
20241202,154800,17104612900,25400,25400,25400,25400,0
|
|
20241202,154700,17104612900,25400,25400,25400,25400,0
|
|
20241202,154600,17104612900,25400,25400,25400,25400,0
|
|
20241202,154500,17104612900,25400,25400,25400,25400,0
|
|
20241202,154400,17104612900,25400,25400,25400,25400,0
|
|
20241202,154300,17104612900,25400,25400,25400,25400,0
|
|
20241202,154200,17104612900,25400,25400,25400,25400,0
|
|
20241202,154100,17104612900,25400,25400,25400,25400,0
|
|
20241202,154000,17104612900,25400,25400,25400,25400,0
|
|
20241202,153900,17104612900,25400,25400,25400,25400,0
|
|
20241202,153800,17104612900,25400,25400,25400,25400,0
|
|
20241202,153700,17104612900,25400,25400,25400,25400,24077
|
|
20241202,153600,17104612900,25400,25400,25400,25400,0
|
|
20241202,153500,17104612900,25400,25400,25400,25400,0
|
|
20241202,153400,17104612900,25400,25400,25400,25400,0
|
|
20241202,153300,17104612900,25400,25400,25400,25400,0
|
|
20241202,153200,17104612900,25400,25400,25400,25400,0
|
|
20241202,153100,17104612900,25400,25400,25400,25400,0
|
|
20241202,153000,17104612900,25400,25400,25400,25400,24077
|
|
20241202,152900,16493057100,25450,25450,25450,25450,0
|
|
20241202,152800,16493057100,25450,25450,25450,25450,0
|
|
20241202,152700,16493057100,25450,25450,25450,25450,0
|
|
20241202,152600,16493057100,25450,25450,25450,25450,0
|
|
20241202,152500,16493057100,25450,25450,25450,25450,0
|
|
20241202,152400,16493057100,25450,25450,25450,25450,0
|
|
20241202,152300,16493057100,25450,25450,25450,25450,0
|
|
20241202,152200,16493057100,25450,25450,25450,25450,0
|
|
20241202,152100,16493057100,25450,25450,25450,25450,0
|
|
20241202,152000,16493057100,25450,25450,25450,25450,0
|
|
20241202,151900,16493057100,25450,25450,25500,25400,2886
|
|
20241202,151800,16419636500,25450,25400,25500,25400,9095
|
|
20241202,151700,16188375150,25450,25350,25450,25350,10360
|
|
20241202,151600,15925278150,25400,25300,25400,25300,17441
|
|
20241202,151500,15483768200,25300,25300,25350,25300,3139
|
|
20241202,151400,15404218050,25300,25300,25350,25300,1692
|
|
20241202,151300,15361369350,25300,25400,25450,25300,14535
|
|
20241202,151200,14992428000,25350,25350,25450,25350,3389
|
|
20241202,151100,14906424250,25350,25400,25450,25350,30318
|
|
20241202,151000,14137313050,25450,25400,25450,25400,2016
|
|
20241202,150900,14086078300,25400,25400,25450,25400,5015
|
|
20241202,150800,13958470700,25400,25450,25500,25400,6335
|
|
20241202,150700,13797290450,25450,25500,25550,25450,6194
|
|
20241202,150600,13639396050,25550,25500,25550,25500,2465
|
|
20241202,150500,13576527450,25500,25500,25550,25500,4423
|
|
20241202,150400,13463714900,25500,25550,25550,25500,1515
|
|
20241202,150300,13425014950,25550,25550,25600,25550,696
|
|
20241202,150200,13407228950,25550,25550,25600,25550,808
|
|
20241202,150100,13386581650,25550,25500,25600,25500,1893
|
|
20241202,150000,13338198000,25500,25550,25600,25500,2794
|
|
20241202,145900,13266810550,25550,25550,25600,25550,1544
|
|
20241202,145800,13227318050,25600,25600,25650,25550,2305
|
|
20241202,145700,13168338650,25600,25600,25650,25600,725
|
|
20241202,145600,13149774200,25600,25650,25650,25600,635
|
|
20241202,145500,13133513350,25600,25600,25650,25600,949
|
|
20241202,145400,13109214950,25600,25600,25650,25600,627
|
|
20241202,145300,13093160600,25600,25600,25650,25600,788
|
|
20241202,145200,13072981800,25600,25600,25650,25600,941
|
|
20241202,145100,13048884100,25600,25650,25650,25600,1517
|
|
20241202,145000,13010043600,25600,25600,25650,25600,1390
|
|
20241202,144900,12974458400,25600,25600,25600,25550,1669
|
|
20241202,144800,12931753150,25600,25550,25600,25550,1275
|
|
20241202,144700,12899149300,25550,25550,25600,25550,817
|
|
20241202,144600,12878270000,25600,25600,25600,25550,1144
|
|
20241202,144500,12849001850,25550,25550,25550,25500,1943
|
|
20241202,144400,12799401000,25550,25550,25600,25500,2226
|
|
20241202,144300,12742533500,25550,25600,25650,25550,1537
|
|
20241202,144200,12703213050,25650,25600,25650,25550,2045
|
|
20241202,144100,12650850950,25600,25600,25650,25600,1233
|
|
20241202,144000,12619267550,25600,25600,25650,25600,786
|
|
20241202,143900,12599142300,25600,25600,25650,25600,937
|
|
20241202,143800,12575148800,25650,25600,25650,25600,526
|
|
20241202,143700,12561675900,25600,25600,25600,25600,771
|
|
20241202,143600,12541938300,25650,25600,25650,25600,751
|
|
20241202,143500,12522696750,25650,25650,25700,25600,1830
|
|
20241202,143400,12475759750,25700,25650,25700,25650,715
|
|
20241202,143300,12457416550,25650,25700,25700,25650,1147
|
|
20241202,143200,12427988800,25650,25650,25700,25600,666
|
|
20241202,143100,12410905000,25650,25600,25700,25600,980
|
|
20241202,143000,12385780300,25600,25600,25650,25600,878
|
|
20241202,142900,12363299000,25600,25600,25650,25600,1576
|
|
20241202,142800,12322905800,25600,25550,25600,25550,1630
|
|
20241202,142700,12281212250,25550,25550,25600,25550,2252
|
|
20241202,142600,12223669900,25550,25550,25600,25550,1008
|
|
20241202,142500,12197911100,25600,25550,25600,25550,2726
|
|
20241202,142400,12128236450,25550,25600,25600,25550,3008
|
|
20241202,142300,12051363250,25550,25600,25600,25550,785
|
|
20241202,142200,12031290450,25600,25600,25650,25550,2182
|
|
20241202,142100,11975427700,25600,25650,25650,25600,853
|
|
20241202,142000,11953587800,25600,25600,25650,25600,834
|
|
20241202,141900,11932231800,25600,25600,25650,25600,1149
|
|
20241202,141800,11902794000,25600,25600,25650,25600,1106
|
|
20241202,141700,11874474200,25600,25600,25650,25600,1192
|
|
20241202,141600,11843956350,25650,25600,25650,25600,711
|
|
20241202,141500,11825749050,25600,25650,25700,25600,977
|
|
20241202,141400,11800713050,25650,25700,25700,25650,1111
|
|
20241202,141300,11772210450,25700,25650,25700,25650,828
|
|
20241202,141200,11750970200,25650,25600,25650,25600,1036
|
|
20241202,141100,11724429500,25600,25600,25700,25600,2255
|
|
20241202,141000,11666598700,25600,25600,25650,25600,2103
|
|
20241202,140900,11612697250,25650,25600,25650,25600,894
|
|
20241202,140800,11589804900,25600,25600,25650,25600,1865
|
|
20241202,140700,11542055900,25600,25650,25650,25600,1172
|
|
20241202,140600,11512021500,25650,25650,25700,25650,696
|
|
20241202,140500,11494167000,25650,25650,25700,25650,734
|
|
20241202,140400,11475338100,25650,25650,25700,25650,802
|
|
20241202,140300,11454760300,25650,25700,25700,25650,897
|
|
20241202,140200,11431743450,25650,25700,25700,25650,596
|
|
20241202,140100,11416452100,25700,25700,25750,25700,1163
|
|
20241202,140000,11386540500,25700,25700,25750,25650,1566
|
|
20241202,135900,11346298000,25650,25650,25700,25650,660
|
|
20241202,135800,11329360300,25650,25650,25700,25650,3024
|
|
20241202,135700,11251766950,25650,25700,25700,25650,1401
|
|
20241202,135600,11215821450,25700,25650,25700,25650,1160
|
|
20241202,135500,11186061650,25700,25700,25750,25650,973
|
|
20241202,135400,11161059800,25750,25750,25750,25700,2699
|
|
20241202,135300,11091692100,25750,25700,25750,25700,912
|
|
20241202,135200,11068238750,25750,25750,25750,25700,544
|
|
20241202,135100,11054255100,25750,25700,25750,25700,663
|
|
20241202,135000,11037211000,25700,25750,25750,25700,1671
|
|
20241202,134900,10994209350,25750,25750,25800,25750,667
|
|
20241202,134800,10977032100,25750,25750,25800,25750,809
|
|
20241202,134700,10956198150,25750,25750,25800,25750,1182
|
|
20241202,134600,10925758200,25750,25800,25850,25750,2378
|
|
20241202,134500,10864438950,25800,25800,25850,25800,882
|
|
20241202,134400,10841662000,25800,25850,25850,25800,649
|
|
20241202,134300,10824915200,25800,25850,25900,25800,1639
|
|
20241202,134200,10782554500,25900,25850,25900,25800,1077
|
|
20241202,134100,10754717300,25800,25850,25850,25800,1015
|
|
20241202,134000,10728498500,25800,25800,25850,25800,706
|
|
20241202,133900,10710275750,25800,25850,25900,25800,1246
|
|
20241202,133800,10678082550,25850,25800,25850,25800,1763
|
|
20241202,133700,10632555650,25800,25800,25850,25800,785
|
|
20241202,133600,10612295300,25800,25850,25850,25800,903
|
|
20241202,133500,10588995400,25800,25750,25850,25750,1910
|
|
20241202,133400,10539696750,25750,25850,25850,25750,1617
|
|
20241202,133300,10497959800,25850,25800,25900,25800,4293
|
|
20241202,133200,10386998800,25800,25750,25850,25700,1236
|
|
20241202,133100,10355132250,25750,25700,25750,25700,2386
|
|
20241202,133000,10293748200,25750,25700,25750,25700,715
|
|
20241202,132900,10275348800,25750,25650,25750,25600,4666
|
|
20241202,132800,10155389700,25650,25650,25650,25550,591
|
|
20241202,132700,10140246800,25600,25600,25650,25600,2959
|
|
20241202,132600,10064474900,25600,25600,25650,25600,691
|
|
20241202,132500,10046775100,25600,25650,25650,25600,693
|
|
20241202,132400,10029029500,25600,25650,25650,25550,1279
|
|
20241202,132300,9996286100,25600,25600,25650,25600,600
|
|
20241202,132200,9980922400,25650,25650,25700,25650,1900
|
|
20241202,132100,9932181500,25650,25650,25700,25650,672
|
|
20241202,132000,9914937500,25650,25650,25700,25600,1026
|
|
20241202,131900,9888626750,25600,25650,25650,25600,441
|
|
20241202,131800,9877334500,25600,25600,25650,25600,595
|
|
20241202,131700,9862099500,25600,25600,25650,25600,1616
|
|
20241202,131600,9820671850,25600,25650,25650,25600,478
|
|
20241202,131500,9808431100,25600,25550,25650,25550,476
|
|
20241202,131400,9796248400,25600,25550,25600,25550,1123
|
|
20241202,131300,9767527750,25550,25600,25600,25550,482
|
|
20241202,131200,9755206600,25550,25600,25650,25550,480
|
|
20241202,131100,9742931950,25600,25550,25600,25550,1353
|
|
20241202,131000,9708312800,25550,25500,25600,25500,913
|
|
20241202,130900,9684988950,25550,25550,25600,25500,1536
|
|
20241202,130800,9645761250,25550,25600,25600,25550,564
|
|
20241202,130700,9631348000,25550,25600,25600,25550,538
|
|
20241202,130600,9617598750,25550,25550,25600,25500,835
|
|
20241202,130500,9596281200,25550,25600,25600,25500,1583
|
|
20241202,130400,9555908750,25550,25500,25550,25500,609
|
|
20241202,130300,9540370850,25550,25600,25650,25500,1056
|
|
20241202,130200,9513381050,25550,25550,25650,25550,1762
|
|
20241202,130100,9468293300,25500,25500,25550,25450,807
|
|
20241202,130000,9447705700,25500,25550,25550,25450,1782
|
|
20241202,125900,9402276000,25550,25500,25550,25500,2055
|
|
20241202,125800,9349854700,25550,25500,25550,25500,785
|
|
20241202,125700,9329834250,25550,25550,25550,25500,504
|
|
20241202,125600,9316976800,25500,25550,25600,25500,2874
|
|
20241202,125500,9243684000,25600,25650,25650,25500,3517
|
|
20241202,125400,9153839800,25650,25600,25650,25600,414
|
|
20241202,125300,9143234250,25600,25600,25650,25600,1097
|
|
20241202,125200,9115114400,25600,25600,25650,25600,439
|
|
20241202,125100,9103875150,25600,25650,25650,25600,437
|
|
20241202,125000,9092686450,25600,25600,25650,25600,481
|
|
20241202,124900,9080368350,25600,25600,25650,25600,689
|
|
20241202,124800,9062726800,25600,25600,25650,25550,388
|
|
20241202,124700,9052794150,25600,25550,25600,25550,1006
|
|
20241202,124600,9027054750,25600,25500,25600,25500,396
|
|
20241202,124500,9016942050,25550,25550,25600,25500,1649
|
|
20241202,124400,8974819100,25550,25550,25600,25500,5910
|
|
20241202,124300,8823784400,25600,25550,25600,25550,312
|
|
20241202,124200,8815811350,25600,25550,25600,25550,650
|
|
20241202,124100,8799202250,25600,25600,25600,25550,205
|
|
20241202,124000,8793962200,25550,25550,25600,25550,722
|
|
20241202,123900,8775496900,25550,25550,25600,25550,1021
|
|
20241202,123800,8749408750,25550,25550,25600,25550,1296
|
|
20241202,123700,8716243400,25600,25550,25600,25500,573
|
|
20241202,123600,8701604000,25550,25500,25550,25500,1181
|
|
20241202,123500,8671485250,25550,25550,25550,25500,2066
|
|
20241202,123400,8618748300,25550,25550,25600,25550,629
|
|
20241202,123300,8602675800,25550,25550,25600,25550,1910
|
|
20241202,123200,8553873550,25550,25550,25650,25550,1405
|
|
20241202,123100,8517939500,25600,25600,25650,25600,1872
|
|
20241202,123000,8470016150,25600,25600,25600,25550,569
|
|
20241202,122900,8455466300,25600,25600,25600,25550,1179
|
|
20241202,122800,8425312250,25550,25550,25600,25550,784
|
|
20241202,122700,8405252300,25600,25600,25650,25550,710
|
|
20241202,122600,8387079850,25600,25600,25650,25600,778
|
|
20241202,122500,8367161550,25600,25550,25600,25500,1513
|
|
20241202,122400,8328452950,25550,25600,25600,25500,5176
|
|
20241202,122300,8196296050,25600,25650,25650,25600,937
|
|
20241202,122200,8172297200,25650,25600,25650,25600,1457
|
|
20241202,122100,8134950000,25600,25600,25650,25600,598
|
|
20241202,122000,8119627450,25600,25650,25650,25600,501
|
|
20241202,121900,8106783750,25650,25650,25700,25650,1302
|
|
20241202,121800,8073387300,25650,25650,25700,25600,1019
|
|
20241202,121700,8047275000,25650,25600,25650,25600,1513
|
|
20241202,121600,8008493250,25650,25600,25650,25550,1769
|
|
20241202,121500,7963209500,25600,25600,25650,25600,1121
|
|
20241202,121400,7934511800,25600,25550,25600,25550,479
|
|
20241202,121300,7922252550,25550,25600,25600,25550,867
|
|
20241202,121200,7900076000,25600,25600,25650,25550,2671
|
|
20241202,121100,7831706050,25600,25600,25650,25550,1841
|
|
20241202,121000,7784607650,25600,25650,25700,25550,3757
|
|
20241202,120900,7688347050,25650,25700,25700,25650,908
|
|
20241202,120800,7665056650,25700,25700,25750,25650,1078
|
|
20241202,120700,7637358750,25700,25750,25750,25700,783
|
|
20241202,120600,7617212300,25750,25700,25750,25700,661
|
|
20241202,120500,7600205300,25700,25800,25800,25700,1181
|
|
20241202,120400,7569843600,25750,25700,25750,25700,1892
|
|
20241202,120300,7521128750,25700,25700,25750,25700,934
|
|
20241202,120200,7497124850,25700,25700,25750,25700,1922
|
|
20241202,120100,7447729150,25700,25700,25750,25700,519
|
|
20241202,120000,7434375300,25700,25750,25750,25700,3279
|
|
20241202,115900,7349978050,25750,25750,25800,25750,880
|
|
20241202,115800,7327313750,25800,25800,25850,25800,2747
|
|
20241202,115700,7256423050,25800,25800,25850,25800,1432
|
|
20241202,115600,7219475850,25800,25800,25850,25800,404
|
|
20241202,115500,7209049800,25800,25800,25850,25800,714
|
|
20241202,115400,7190627650,25850,25800,25850,25800,492
|
|
20241202,115300,7177932900,25800,25850,25850,25800,445
|
|
20241202,115200,7166437950,25850,25850,25900,25850,464
|
|
20241202,115100,7154443350,25850,25850,25900,25850,614
|
|
20241202,115000,7138571350,25850,25850,25900,25850,400
|
|
20241202,114900,7128231000,25900,25900,25950,25850,1735
|
|
20241202,114800,7083346600,25900,25900,25900,25900,699
|
|
20241202,114700,7065242500,25950,25900,25950,25900,341
|
|
20241202,114600,7056407750,25900,26000,26000,25900,492
|
|
20241202,114500,7043642450,25950,25950,26000,25950,335
|
|
20241202,114400,7034944700,26000,25950,26000,25950,259
|
|
20241202,114300,7028221100,25950,25900,25950,25850,923
|
|
20241202,114200,7004309700,25850,25850,25850,25850,340
|
|
20241202,114100,6995520700,25850,25850,25900,25850,771
|
|
20241202,114000,6975568000,25850,25900,25900,25850,677
|
|
20241202,113900,6958054150,25900,25900,25950,25850,1005
|
|
20241202,113800,6932003700,25900,25900,25950,25900,3724
|
|
20241202,113700,6835550650,25900,25900,25900,25850,896
|
|
20241202,113600,6812364250,25850,25850,25900,25850,607
|
|
20241202,113500,6796662750,25900,25850,25900,25850,373
|
|
20241202,113400,6787019150,25850,25850,25900,25850,716
|
|
20241202,113300,6768510400,25850,25850,25900,25850,366
|
|
20241202,113200,6759049100,25850,25850,25850,25850,757
|
|
20241202,113100,6739480650,25900,25850,25900,25850,360
|
|
20241202,113000,6730174450,25850,25850,25900,25850,369
|
|
20241202,112900,6720634300,25850,25850,25900,25800,458
|
|
20241202,112800,6708801000,25800,25850,25900,25800,628
|
|
20241202,112700,6692579150,25850,25850,25900,25800,1178
|
|
20241202,112600,6662129300,25850,25850,25850,25800,1074
|
|
20241202,112500,6634384950,25800,25850,25850,25800,540
|
|
20241202,112400,6620446950,25850,25850,25850,25800,998
|
|
20241202,112300,6594685000,25850,25850,25850,25800,886
|
|
20241202,112200,6571796550,25900,25850,25900,25800,2572
|
|
20241202,112100,6505336300,25850,25850,25850,25800,706
|
|
20241202,112000,6487100750,25850,25850,25900,25800,3195
|
|
20241202,111900,6404541450,25900,25950,25950,25900,8593
|
|
20241202,111800,6181959650,25950,25900,25950,25900,541
|
|
20241202,111700,6167945100,25900,25950,25950,25900,753
|
|
20241202,111600,6148420700,25900,25950,25950,25900,1247
|
|
20241202,111500,6116116250,25950,25950,25950,25900,1093
|
|
20241202,111400,6087770450,26000,25950,26000,25900,178
|
|
20241202,111300,6083151300,25900,25950,25950,25900,469
|
|
20241202,111200,6070996600,25900,25950,25950,25900,5901
|
|
20241202,111100,5917893350,25950,25950,26000,25900,2022
|
|
20241202,111000,5865395250,25900,25950,25950,25900,2058
|
|
20241202,110900,5812004500,25950,25950,25950,25900,6420
|
|
20241202,110800,5645468300,25950,25950,26000,25950,883
|
|
20241202,110700,5622553700,25950,25950,26000,25950,275
|
|
20241202,110600,5615417250,25950,26050,26050,25950,2645
|
|
20241202,110500,5546629200,26050,26000,26050,26000,499
|
|
20241202,110400,5533655000,26000,26000,26050,26000,496
|
|
20241202,110300,5520757800,26000,26050,26050,26000,846
|
|
20241202,110200,5498761600,26050,26000,26100,26000,668
|
|
20241202,110100,5481388650,26050,26000,26050,26000,937
|
|
20241202,110000,5457019950,26050,26050,26050,26050,312
|
|
20241202,105900,5448892350,26100,26050,26100,26050,217
|
|
20241202,105800,5443238750,26100,26050,26100,26050,573
|
|
20241202,105700,5428310950,26100,26050,26100,26050,805
|
|
20241202,105600,5407339250,26100,26050,26100,26050,236
|
|
20241202,105500,5401190750,26100,26050,26100,26050,303
|
|
20241202,105400,5393296100,26050,26100,26100,26050,560
|
|
20241202,105300,5378691350,26050,26050,26100,26050,460
|
|
20241202,105200,5366706350,26100,26100,26100,26050,1027
|
|
20241202,105100,5339946300,26100,26150,26150,26050,500
|
|
20241202,105000,5326908450,26050,26150,26150,26050,693
|
|
20241202,104900,5308822450,26100,26050,26150,26050,560
|
|
20241202,104800,5294224000,26100,26150,26200,26050,606
|
|
20241202,104700,5278402650,26100,26100,26150,26100,515
|
|
20241202,104600,5264957750,26100,26100,26150,26100,423
|
|
20241202,104500,5253914750,26100,26100,26150,26100,1482
|
|
20241202,104400,5215178800,26150,26150,26200,26150,1040
|
|
20241202,104300,5187982750,26200,26150,26200,26150,468
|
|
20241202,104200,5175729550,26150,26150,26250,26150,1415
|
|
20241202,104100,5138673700,26150,26100,26200,26100,437
|
|
20241202,104000,5127245900,26150,26150,26200,26150,653
|
|
20241202,103900,5110168600,26150,26200,26250,26150,1620
|
|
20241202,103800,5067766800,26200,26200,26200,26150,2065
|
|
20241202,103700,5013682850,26200,26100,26200,26100,1663
|
|
20241202,103600,4970193900,26100,26100,26150,26050,2617
|
|
20241202,103500,4901901650,26050,26050,26100,26000,861
|
|
20241202,103400,4879470100,26000,26050,26050,26000,255
|
|
20241202,103300,4872838000,26000,26000,26050,26000,403
|
|
20241202,103200,4862357550,26000,26050,26050,26000,620
|
|
20241202,103100,4846222850,26000,26000,26050,25950,538
|
|
20241202,103000,4832246200,26000,26000,26050,25950,2573
|
|
20241202,102900,4765363600,26050,25950,26050,25950,1616
|
|
20241202,102800,4723350550,25950,26000,26000,25950,1964
|
|
20241202,102700,4672331650,25950,26000,26000,25950,849
|
|
20241202,102600,4650293950,25900,25900,25950,25900,673
|
|
20241202,102500,4632850050,25950,26000,26000,25900,3835
|
|
20241202,102400,4533347750,25950,25950,26000,25950,761
|
|
20241202,102300,4513583750,25950,25950,26000,25950,517
|
|
20241202,102200,4500167100,25950,25950,26000,25950,740
|
|
20241202,102100,4480962450,26000,26000,26000,25950,453
|
|
20241202,102000,4469205550,25950,26050,26050,25950,1372
|
|
20241202,101900,4433533900,26000,25950,26050,25950,2555
|
|
20241202,101800,4367115000,26000,25950,26000,25950,530
|
|
20241202,101700,4353360250,26000,26000,26000,25950,694
|
|
20241202,101600,4335338600,26000,25950,26000,25950,981
|
|
20241202,101500,4309872350,25950,26050,26050,25950,2961
|
|
20241202,101400,4232884850,26100,26050,26100,26000,786
|
|
20241202,101300,4212406450,26050,26050,26100,26050,282
|
|
20241202,101200,4205060050,26050,26050,26100,26050,933
|
|
20241202,101100,4180748200,26050,26000,26100,26000,863
|
|
20241202,101000,4158272450,26000,26000,26050,25950,403
|
|
20241202,100900,4147797850,26000,25950,26050,25950,3617
|
|
20241202,100800,4053791750,26000,26000,26050,25950,319
|
|
20241202,100700,4045497900,25950,25950,26000,25950,423
|
|
20241202,100600,4034515650,25950,26000,26050,25950,3568
|
|
20241202,100500,3941749200,26050,26050,26050,26000,812
|
|
20241202,100400,3920601100,26050,26100,26100,26050,60
|
|
20241202,100300,3919037050,26100,26100,26100,26050,1149
|
|
20241202,100200,3889095450,26100,26100,26150,26050,1024
|
|
20241202,100100,3862373050,26050,26100,26100,26050,1139
|
|
20241202,100000,3832678000,26150,26050,26150,26050,1005
|
|
20241202,095900,3806442050,26050,26100,26100,26050,1245
|
|
20241202,095800,3773967800,26100,26100,26150,26050,598
|
|
20241202,095700,3758375350,26100,26200,26200,26100,1503
|
|
20241202,095600,3719061700,26200,26250,26250,26200,373
|
|
20241202,095500,3709288850,26250,26250,26300,26200,1160
|
|
20241202,095400,3678842500,26300,26250,26300,26250,367
|
|
20241202,095300,3669206550,26250,26250,26300,26200,715
|
|
20241202,095200,3650431300,26250,26150,26300,26150,2552
|
|
20241202,095100,3583551950,26100,26000,26150,25950,3686
|
|
20241202,095000,3487654650,26000,26000,26000,25900,3152
|
|
20241202,094900,3405921950,26000,26000,26050,25950,1104
|
|
20241202,094800,3377231800,26000,26000,26050,25900,5520
|
|
20241202,094700,3233889450,26000,26050,26050,25900,7689
|
|
20241202,094600,3034189100,26000,26000,26050,26000,497
|
|
20241202,094500,3021265500,26050,26000,26050,26000,1412
|
|
20241202,094400,2984530350,26050,26100,26100,26050,555
|
|
20241202,094300,2970070150,26100,26000,26100,26000,614
|
|
20241202,094200,2954075850,26050,26050,26050,26000,4071
|
|
20241202,094100,2848197650,26050,26050,26100,26000,1873
|
|
20241202,094000,2799407100,26050,26050,26100,26050,1483
|
|
20241202,093900,2760772400,26050,26000,26150,26000,3298
|
|
20241202,093800,2674830850,26100,26200,26200,26050,8627
|
|
20241202,093700,2449761300,26200,26250,26300,26150,7418
|
|
20241202,093600,2255212150,26300,26350,26350,26300,2305
|
|
20241202,093500,2194586500,26350,26300,26350,26250,765
|
|
20241202,093400,2174476400,26300,26350,26400,26300,1754
|
|
20241202,093300,2128307950,26350,26350,26400,26300,3042
|
|
20241202,093200,2048175200,26400,26400,26400,26350,1690
|
|
20241202,093100,2003635450,26400,26400,26450,26350,3907
|
|
20241202,093000,1900490600,26450,26400,26450,26400,165
|
|
20241202,092900,1896127900,26400,26450,26450,26400,116
|
|
20241202,092800,1893060400,26400,26450,26450,26400,190
|
|
20241202,092700,1888042300,26450,26450,26500,26400,1020
|
|
20241202,092600,1861073000,26450,26450,26450,26400,2504
|
|
20241202,092500,1794847950,26500,26500,26500,26450,457
|
|
20241202,092400,1782745650,26500,26500,26500,26450,690
|
|
20241202,092300,1764474050,26500,26450,26500,26450,1055
|
|
20241202,092200,1736565350,26500,26450,26500,26450,794
|
|
20241202,092100,1715529050,26500,26450,26500,26400,1715
|
|
20241202,092000,1670166750,26500,26500,26500,26450,713
|
|
20241202,091900,1651277100,26500,26500,26500,26450,890
|
|
20241202,091800,1627701700,26450,26400,26500,26400,2529
|
|
20241202,091700,1560846000,26450,26400,26450,26400,378
|
|
20241202,091600,1550859300,26450,26500,26500,26400,1285
|
|
20241202,091500,1516871150,26500,26500,26500,26450,248
|
|
20241202,091400,1510300100,26500,26550,26550,26500,862
|
|
20241202,091300,1487449050,26600,26600,26600,26500,1624
|
|
20241202,091200,1444375050,26600,26550,26600,26400,1771
|
|
20241202,091100,1397381050,26400,26450,26500,26350,1782
|
|
20241202,091000,1350281300,26450,26550,26600,26350,7718
|
|
20241202,090900,1146100900,26550,26500,26600,26500,1988
|
|
20241202,090800,1093337300,26500,26500,26550,26500,1179
|
|
20241202,090700,1062088700,26500,26500,26550,26500,1700
|
|
20241202,090600,1017003850,26550,26500,26550,26500,1456
|
|
20241202,090500,978403850,26500,26600,26600,26500,3412
|
|
20241202,090400,887813050,26600,26600,26650,26550,4228
|
|
20241202,090300,775369950,26700,26600,26750,26600,2974
|
|
20241202,090200,696102750,26650,26700,26700,26550,5294
|
|
20241202,090100,555161600,26700,26700,26800,26650,7214
|
|
20241202,090000,362385550,26750,26600,26950,26600,13571
|