713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,205000,16188304350,24500,24500,24500,24500,12256
|
|
20241203,204900,16188304350,24500,24500,24500,24500,0
|
|
20241203,204800,16188304350,24500,24500,24500,24500,0
|
|
20241203,204700,16188304350,24500,24500,24500,24500,0
|
|
20241203,204600,16188304350,24500,24500,24500,24500,0
|
|
20241203,204500,16188304350,24500,24500,24500,24500,0
|
|
20241203,204400,16188304350,24500,24500,24500,24500,0
|
|
20241203,204300,16188304350,24500,24500,24500,24500,0
|
|
20241203,204200,16188304350,24500,24500,24500,24500,0
|
|
20241203,204100,16188304350,24500,24500,24500,24500,0
|
|
20241203,204000,16188304350,24500,24500,24500,24500,0
|
|
20241203,203900,16188304350,24500,24500,24500,24500,0
|
|
20241203,203800,16188304350,24500,24500,24500,24500,0
|
|
20241203,203700,16188304350,24500,24500,24500,24500,0
|
|
20241203,203600,16188304350,24500,24500,24500,24500,0
|
|
20241203,203500,16188304350,24500,24500,24500,24500,0
|
|
20241203,203400,16188304350,24500,24500,24500,24500,0
|
|
20241203,203300,16188304350,24500,24500,24500,24500,0
|
|
20241203,203200,16188304350,24500,24500,24500,24500,0
|
|
20241203,203100,16188304350,24500,24500,24500,24500,0
|
|
20241203,203000,16188304350,24500,24500,24500,24500,0
|
|
20241203,202900,16188304350,24500,24500,24500,24500,0
|
|
20241203,202800,16188304350,24500,24500,24500,24500,0
|
|
20241203,202700,16188304350,24500,24500,24500,24500,0
|
|
20241203,202600,16188304350,24500,24500,24500,24500,0
|
|
20241203,202500,16188304350,24500,24500,24500,24500,0
|
|
20241203,202400,16188304350,24500,24500,24500,24500,0
|
|
20241203,202300,16188304350,24500,24500,24500,24500,0
|
|
20241203,202200,16188304350,24500,24500,24500,24500,0
|
|
20241203,202100,16188304350,24500,24500,24500,24500,0
|
|
20241203,202000,16188304350,24500,24500,24500,24500,12256
|
|
20241203,201900,16188304350,24500,24500,24500,24500,0
|
|
20241203,201800,16188304350,24500,24500,24500,24500,0
|
|
20241203,201700,16188304350,24500,24500,24500,24500,0
|
|
20241203,201600,16188304350,24500,24500,24500,24500,0
|
|
20241203,201500,16188304350,24500,24500,24500,24500,0
|
|
20241203,201400,16188304350,24500,24500,24500,24500,0
|
|
20241203,201300,16188304350,24500,24500,24500,24500,0
|
|
20241203,201200,16188304350,24500,24500,24500,24500,0
|
|
20241203,201100,16188304350,24500,24500,24500,24500,0
|
|
20241203,201000,16188304350,24500,24500,24500,24500,0
|
|
20241203,200900,16188304350,24500,24500,24500,24500,0
|
|
20241203,200800,16188304350,24500,24500,24500,24500,0
|
|
20241203,200700,16188304350,24500,24500,24500,24500,0
|
|
20241203,200600,16188304350,24500,24500,24500,24500,0
|
|
20241203,200500,16188304350,24500,24500,24500,24500,0
|
|
20241203,200400,16188304350,24500,24500,24500,24500,0
|
|
20241203,200300,16188304350,24500,24500,24500,24500,0
|
|
20241203,200200,16188304350,24500,24500,24500,24500,0
|
|
20241203,200100,16188304350,24500,24500,24500,24500,0
|
|
20241203,200000,16188304350,24500,24500,24500,24500,0
|
|
20241203,195900,16188304350,24500,24500,24500,24500,0
|
|
20241203,195800,16188304350,24500,24500,24500,24500,0
|
|
20241203,195700,16188304350,24500,24500,24500,24500,0
|
|
20241203,195600,16188304350,24500,24500,24500,24500,0
|
|
20241203,195500,16188304350,24500,24500,24500,24500,0
|
|
20241203,195400,16188304350,24500,24500,24500,24500,0
|
|
20241203,195300,16188304350,24500,24500,24500,24500,0
|
|
20241203,195200,16188304350,24500,24500,24500,24500,0
|
|
20241203,195100,16188304350,24500,24500,24500,24500,0
|
|
20241203,195000,16188304350,24500,24500,24500,24500,12256
|
|
20241203,194900,16188304350,24500,24500,24500,24500,0
|
|
20241203,194800,16188304350,24500,24500,24500,24500,0
|
|
20241203,194700,16188304350,24500,24500,24500,24500,0
|
|
20241203,194600,16188304350,24500,24500,24500,24500,0
|
|
20241203,194500,16188304350,24500,24500,24500,24500,0
|
|
20241203,194400,16188304350,24500,24500,24500,24500,0
|
|
20241203,194300,16188304350,24500,24500,24500,24500,0
|
|
20241203,194200,16188304350,24500,24500,24500,24500,0
|
|
20241203,194100,16188304350,24500,24500,24500,24500,0
|
|
20241203,194000,16188304350,24500,24500,24500,24500,0
|
|
20241203,193900,16188304350,24500,24500,24500,24500,0
|
|
20241203,193800,16188304350,24500,24500,24500,24500,0
|
|
20241203,193700,16188304350,24500,24500,24500,24500,0
|
|
20241203,193600,16188304350,24500,24500,24500,24500,0
|
|
20241203,193500,16188304350,24500,24500,24500,24500,0
|
|
20241203,193400,16188304350,24500,24500,24500,24500,0
|
|
20241203,193300,16188304350,24500,24500,24500,24500,0
|
|
20241203,193200,16188304350,24500,24500,24500,24500,0
|
|
20241203,193100,16188304350,24500,24500,24500,24500,0
|
|
20241203,193000,16188304350,24500,24500,24500,24500,0
|
|
20241203,192900,16188304350,24500,24500,24500,24500,0
|
|
20241203,192800,16188304350,24500,24500,24500,24500,0
|
|
20241203,192700,16188304350,24500,24500,24500,24500,0
|
|
20241203,192600,16188304350,24500,24500,24500,24500,0
|
|
20241203,192500,16188304350,24500,24500,24500,24500,0
|
|
20241203,192400,16188304350,24500,24500,24500,24500,0
|
|
20241203,192300,16188304350,24500,24500,24500,24500,0
|
|
20241203,192200,16188304350,24500,24500,24500,24500,0
|
|
20241203,192100,16188304350,24500,24500,24500,24500,0
|
|
20241203,192000,16188304350,24500,24500,24500,24500,12256
|
|
20241203,191900,16188304350,24500,24500,24500,24500,0
|
|
20241203,191800,16188304350,24500,24500,24500,24500,0
|
|
20241203,191700,16188304350,24500,24500,24500,24500,0
|
|
20241203,191600,16188304350,24500,24500,24500,24500,0
|
|
20241203,191500,16188304350,24500,24500,24500,24500,0
|
|
20241203,191400,16188304350,24500,24500,24500,24500,0
|
|
20241203,191300,16188304350,24500,24500,24500,24500,0
|
|
20241203,191200,16188304350,24500,24500,24500,24500,0
|
|
20241203,191100,16188304350,24500,24500,24500,24500,0
|
|
20241203,191000,16188304350,24500,24500,24500,24500,0
|
|
20241203,190900,16188304350,24500,24500,24500,24500,0
|
|
20241203,190800,16188304350,24500,24500,24500,24500,0
|
|
20241203,190700,16188304350,24500,24500,24500,24500,0
|
|
20241203,190600,16188304350,24500,24500,24500,24500,0
|
|
20241203,190500,16188304350,24500,24500,24500,24500,0
|
|
20241203,190400,16188304350,24500,24500,24500,24500,0
|
|
20241203,190300,16188304350,24500,24500,24500,24500,0
|
|
20241203,190200,16188304350,24500,24500,24500,24500,0
|
|
20241203,190100,16188304350,24500,24500,24500,24500,0
|
|
20241203,190000,16188304350,24500,24500,24500,24500,0
|
|
20241203,185900,16188304350,24500,24500,24500,24500,0
|
|
20241203,185800,16188304350,24500,24500,24500,24500,0
|
|
20241203,185700,16188304350,24500,24500,24500,24500,0
|
|
20241203,185600,16188304350,24500,24500,24500,24500,0
|
|
20241203,185500,16188304350,24500,24500,24500,24500,0
|
|
20241203,185400,16188304350,24500,24500,24500,24500,0
|
|
20241203,185300,16188304350,24500,24500,24500,24500,0
|
|
20241203,185200,16188304350,24500,24500,24500,24500,0
|
|
20241203,185100,16188304350,24500,24500,24500,24500,0
|
|
20241203,185000,16188304350,24500,24500,24500,24500,12256
|
|
20241203,184900,16188304350,24500,24500,24500,24500,0
|
|
20241203,184800,16188304350,24500,24500,24500,24500,0
|
|
20241203,184700,16188304350,24500,24500,24500,24500,0
|
|
20241203,184600,16188304350,24500,24500,24500,24500,0
|
|
20241203,184500,16188304350,24500,24500,24500,24500,0
|
|
20241203,184400,16188304350,24500,24500,24500,24500,0
|
|
20241203,184300,16188304350,24500,24500,24500,24500,0
|
|
20241203,184200,16188304350,24500,24500,24500,24500,0
|
|
20241203,184100,16188304350,24500,24500,24500,24500,0
|
|
20241203,184000,16188304350,24500,24500,24500,24500,0
|
|
20241203,183900,16188304350,24500,24500,24500,24500,0
|
|
20241203,183800,16188304350,24500,24500,24500,24500,0
|
|
20241203,183700,16188304350,24500,24500,24500,24500,0
|
|
20241203,183600,16188304350,24500,24500,24500,24500,0
|
|
20241203,183500,16188304350,24500,24500,24500,24500,0
|
|
20241203,183400,16188304350,24500,24500,24500,24500,0
|
|
20241203,183300,16188304350,24500,24500,24500,24500,0
|
|
20241203,183200,16188304350,24500,24500,24500,24500,0
|
|
20241203,183100,16188304350,24500,24500,24500,24500,0
|
|
20241203,183000,16188304350,24500,24500,24500,24500,0
|
|
20241203,182900,16188304350,24500,24500,24500,24500,0
|
|
20241203,182800,16188304350,24500,24500,24500,24500,0
|
|
20241203,182700,16188304350,24500,24500,24500,24500,0
|
|
20241203,182600,16188304350,24500,24500,24500,24500,0
|
|
20241203,182500,16188304350,24500,24500,24500,24500,0
|
|
20241203,182400,16188304350,24500,24500,24500,24500,0
|
|
20241203,182300,16188304350,24500,24500,24500,24500,0
|
|
20241203,182200,16188304350,24500,24500,24500,24500,0
|
|
20241203,182100,16188304350,24500,24500,24500,24500,0
|
|
20241203,182000,16188304350,24500,24500,24500,24500,12256
|
|
20241203,181900,16188304350,24500,24500,24500,24500,0
|
|
20241203,181800,16188304350,24500,24500,24500,24500,0
|
|
20241203,181700,16188304350,24500,24500,24500,24500,0
|
|
20241203,181600,16188304350,24500,24500,24500,24500,0
|
|
20241203,181500,16188304350,24500,24500,24500,24500,0
|
|
20241203,181400,16188304350,24500,24500,24500,24500,0
|
|
20241203,181300,16188304350,24500,24500,24500,24500,0
|
|
20241203,181200,16188304350,24500,24500,24500,24500,0
|
|
20241203,181100,16188304350,24500,24500,24500,24500,0
|
|
20241203,181000,16188304350,24500,24500,24500,24500,0
|
|
20241203,180900,16188304350,24500,24500,24500,24500,0
|
|
20241203,180800,16188304350,24500,24500,24500,24500,0
|
|
20241203,180700,16188304350,24500,24500,24500,24500,0
|
|
20241203,180600,16188304350,24500,24500,24500,24500,0
|
|
20241203,180500,16188304350,24500,24500,24500,24500,0
|
|
20241203,180400,16188304350,24500,24500,24500,24500,0
|
|
20241203,180300,16188304350,24500,24500,24500,24500,0
|
|
20241203,180200,16188304350,24500,24500,24500,24500,0
|
|
20241203,180100,16188304350,24500,24500,24500,24500,0
|
|
20241203,180000,16188304350,24500,24500,24500,24500,0
|
|
20241203,175900,16188304350,24500,24500,24500,24500,0
|
|
20241203,175800,16188304350,24500,24500,24500,24500,0
|
|
20241203,175700,16188304350,24500,24500,24500,24500,0
|
|
20241203,175600,16188304350,24500,24500,24500,24500,0
|
|
20241203,175500,16188304350,24500,24500,24500,24500,0
|
|
20241203,175400,16188304350,24500,24500,24500,24500,0
|
|
20241203,175300,16188304350,24500,24500,24500,24500,0
|
|
20241203,175200,16188304350,24500,24500,24500,24500,0
|
|
20241203,175100,16188304350,24500,24500,24500,24500,0
|
|
20241203,175000,16188304350,24500,24500,24500,24500,12256
|
|
20241203,174900,16188304350,24500,24500,24500,24500,0
|
|
20241203,174800,16188304350,24500,24500,24500,24500,0
|
|
20241203,174700,16188304350,24500,24500,24500,24500,0
|
|
20241203,174600,16188304350,24500,24500,24500,24500,0
|
|
20241203,174500,16188304350,24500,24500,24500,24500,0
|
|
20241203,174400,16188304350,24500,24500,24500,24500,0
|
|
20241203,174300,16188304350,24500,24500,24500,24500,0
|
|
20241203,174200,16188304350,24500,24500,24500,24500,0
|
|
20241203,174100,16188304350,24500,24500,24500,24500,0
|
|
20241203,174000,16188304350,24500,24500,24500,24500,0
|
|
20241203,173900,16188304350,24500,24500,24500,24500,0
|
|
20241203,173800,16188304350,24500,24500,24500,24500,0
|
|
20241203,173700,16188304350,24500,24500,24500,24500,0
|
|
20241203,173600,16188304350,24500,24500,24500,24500,0
|
|
20241203,173500,16188304350,24500,24500,24500,24500,0
|
|
20241203,173400,16188304350,24500,24500,24500,24500,0
|
|
20241203,173300,16188304350,24500,24500,24500,24500,0
|
|
20241203,173200,16188304350,24500,24500,24500,24500,0
|
|
20241203,173100,16188304350,24500,24500,24500,24500,0
|
|
20241203,173000,16188304350,24500,24500,24500,24500,0
|
|
20241203,172900,16188304350,24500,24500,24500,24500,0
|
|
20241203,172800,16188304350,24500,24500,24500,24500,0
|
|
20241203,172700,16188304350,24500,24500,24500,24500,0
|
|
20241203,172600,16188304350,24500,24500,24500,24500,0
|
|
20241203,172500,16188304350,24500,24500,24500,24500,0
|
|
20241203,172400,16188304350,24500,24500,24500,24500,0
|
|
20241203,172300,16188304350,24500,24500,24500,24500,0
|
|
20241203,172200,16188304350,24500,24500,24500,24500,0
|
|
20241203,172100,16188304350,24500,24500,24500,24500,0
|
|
20241203,172000,16188304350,24500,24500,24500,24500,12256
|
|
20241203,171900,16188304350,24500,24500,24500,24500,0
|
|
20241203,171800,16188304350,24500,24500,24500,24500,0
|
|
20241203,171700,16188304350,24500,24500,24500,24500,0
|
|
20241203,171600,16188304350,24500,24500,24500,24500,0
|
|
20241203,171500,16188304350,24500,24500,24500,24500,0
|
|
20241203,171400,16188304350,24500,24500,24500,24500,0
|
|
20241203,171300,16188304350,24500,24500,24500,24500,0
|
|
20241203,171200,16188304350,24500,24500,24500,24500,0
|
|
20241203,171100,16188304350,24500,24500,24500,24500,0
|
|
20241203,171000,16188304350,24500,24500,24500,24500,0
|
|
20241203,170900,16188304350,24500,24500,24500,24500,0
|
|
20241203,170800,16188304350,24500,24500,24500,24500,0
|
|
20241203,170700,16188304350,24500,24500,24500,24500,0
|
|
20241203,170600,16188304350,24500,24500,24500,24500,0
|
|
20241203,170500,16188304350,24500,24500,24500,24500,0
|
|
20241203,170400,16188304350,24500,24500,24500,24500,0
|
|
20241203,170300,16188304350,24500,24500,24500,24500,0
|
|
20241203,170200,16188304350,24500,24500,24500,24500,0
|
|
20241203,170100,16188304350,24500,24500,24500,24500,0
|
|
20241203,170000,16188304350,24500,24500,24500,24500,0
|
|
20241203,165900,16188304350,24500,24500,24500,24500,0
|
|
20241203,165800,16188304350,24500,24500,24500,24500,0
|
|
20241203,165700,16188304350,24500,24500,24500,24500,0
|
|
20241203,165600,16188304350,24500,24500,24500,24500,0
|
|
20241203,165500,16188304350,24500,24500,24500,24500,0
|
|
20241203,165400,16188304350,24500,24500,24500,24500,0
|
|
20241203,165300,16188304350,24500,24500,24500,24500,0
|
|
20241203,165200,16188304350,24500,24500,24500,24500,0
|
|
20241203,165100,16188304350,24500,24500,24500,24500,0
|
|
20241203,165000,16188304350,24500,24500,24500,24500,12256
|
|
20241203,164900,16188304350,24500,24500,24500,24500,0
|
|
20241203,164800,16188304350,24500,24500,24500,24500,0
|
|
20241203,164700,16188304350,24500,24500,24500,24500,0
|
|
20241203,164600,16188304350,24500,24500,24500,24500,0
|
|
20241203,164500,16188304350,24500,24500,24500,24500,0
|
|
20241203,164400,16188304350,24500,24500,24500,24500,0
|
|
20241203,164300,16188304350,24500,24500,24500,24500,0
|
|
20241203,164200,16188304350,24500,24500,24500,24500,0
|
|
20241203,164100,16188304350,24500,24500,24500,24500,0
|
|
20241203,164000,16188304350,24500,24500,24500,24500,0
|
|
20241203,163900,16188304350,24500,24500,24500,24500,0
|
|
20241203,163800,16188304350,24500,24500,24500,24500,0
|
|
20241203,163700,16188304350,24500,24500,24500,24500,0
|
|
20241203,163600,16188304350,24500,24500,24500,24500,0
|
|
20241203,163500,16188304350,24500,24500,24500,24500,0
|
|
20241203,163400,16188304350,24500,24500,24500,24500,0
|
|
20241203,163300,16188304350,24500,24500,24500,24500,0
|
|
20241203,163200,16188304350,24500,24500,24500,24500,0
|
|
20241203,163100,16188304350,24500,24500,24500,24500,0
|
|
20241203,163000,16188304350,24500,24500,24500,24500,0
|
|
20241203,162900,16188304350,24500,24500,24500,24500,0
|
|
20241203,162800,16188304350,24500,24500,24500,24500,0
|
|
20241203,162700,16188304350,24500,24500,24500,24500,0
|
|
20241203,162600,16188304350,24500,24500,24500,24500,0
|
|
20241203,162500,16188304350,24500,24500,24500,24500,0
|
|
20241203,162400,16188304350,24500,24500,24500,24500,0
|
|
20241203,162300,16188304350,24500,24500,24500,24500,0
|
|
20241203,162200,16188304350,24500,24500,24500,24500,0
|
|
20241203,162100,16188304350,24500,24500,24500,24500,0
|
|
20241203,162000,16188304350,24500,24500,24500,24500,12256
|
|
20241203,161900,16188304350,24500,24500,24500,24500,0
|
|
20241203,161800,16188304350,24500,24500,24500,24500,0
|
|
20241203,161700,16188304350,24500,24500,24500,24500,0
|
|
20241203,161600,16188304350,24500,24500,24500,24500,0
|
|
20241203,161500,16188304350,24500,24500,24500,24500,0
|
|
20241203,161400,16188304350,24500,24500,24500,24500,0
|
|
20241203,161300,16188304350,24500,24500,24500,24500,0
|
|
20241203,161200,16188304350,24500,24500,24500,24500,0
|
|
20241203,161100,16188304350,24500,24500,24500,24500,0
|
|
20241203,161000,16188304350,24500,24500,24500,24500,0
|
|
20241203,160900,16188304350,24500,24500,24500,24500,0
|
|
20241203,160800,16188304350,24500,24500,24500,24500,0
|
|
20241203,160700,16188304350,24500,24500,24500,24500,0
|
|
20241203,160600,16188304350,24500,24500,24500,24500,0
|
|
20241203,160500,16188304350,24500,24500,24500,24500,0
|
|
20241203,160400,16188304350,24500,24500,24500,24500,0
|
|
20241203,160300,16188304350,24500,24500,24500,24500,0
|
|
20241203,160200,16188304350,24500,24500,24500,24500,0
|
|
20241203,160100,16188304350,24500,24500,24500,24500,0
|
|
20241203,160000,16188304350,24500,24500,24500,24500,0
|
|
20241203,155900,16188304350,24500,24500,24500,24500,0
|
|
20241203,155800,16188304350,24500,24500,24500,24500,0
|
|
20241203,155700,16188304350,24500,24500,24500,24500,0
|
|
20241203,155600,16188304350,24500,24500,24500,24500,0
|
|
20241203,155500,16188304350,24500,24500,24500,24500,0
|
|
20241203,155400,16188304350,24500,24500,24500,24500,0
|
|
20241203,155300,16188304350,24500,24500,24500,24500,0
|
|
20241203,155200,16188304350,24500,24500,24500,24500,0
|
|
20241203,155100,16188304350,24500,24500,24500,24500,0
|
|
20241203,155000,16188304350,24500,24500,24500,24500,12256
|
|
20241203,154900,16188304350,24500,24500,24500,24500,0
|
|
20241203,154800,16188304350,24500,24500,24500,24500,0
|
|
20241203,154700,16188304350,24500,24500,24500,24500,0
|
|
20241203,154600,16188304350,24500,24500,24500,24500,0
|
|
20241203,154500,16188304350,24500,24500,24500,24500,0
|
|
20241203,154400,16188304350,24500,24500,24500,24500,0
|
|
20241203,154300,16188304350,24500,24500,24500,24500,0
|
|
20241203,154200,16188304350,24500,24500,24500,24500,0
|
|
20241203,154100,16188304350,24500,24500,24500,24500,0
|
|
20241203,154000,16188304350,24500,24500,24500,24500,0
|
|
20241203,153900,16188304350,24500,24500,24500,24500,0
|
|
20241203,153800,16188304350,24500,24500,24500,24500,0
|
|
20241203,153700,16188304350,24500,24500,24500,24500,0
|
|
20241203,153600,16188304350,24500,24500,24500,24500,0
|
|
20241203,153500,16188304350,24500,24500,24500,24500,0
|
|
20241203,153400,16188304350,24500,24500,24500,24500,0
|
|
20241203,153300,16188304350,24500,24500,24500,24500,0
|
|
20241203,153200,16188304350,24500,24500,24500,24500,0
|
|
20241203,153100,16188304350,24500,24500,24500,24500,0
|
|
20241203,153000,16188304350,24500,24500,24500,24500,12256
|
|
20241203,152900,15888032350,24350,24350,24350,24350,0
|
|
20241203,152800,15888032350,24350,24350,24350,24350,0
|
|
20241203,152700,15888032350,24350,24350,24350,24350,0
|
|
20241203,152600,15888032350,24350,24350,24350,24350,0
|
|
20241203,152500,15888032350,24350,24350,24350,24350,0
|
|
20241203,152400,15888032350,24350,24350,24350,24350,0
|
|
20241203,152300,15888032350,24350,24350,24350,24350,0
|
|
20241203,152200,15888032350,24350,24350,24350,24350,0
|
|
20241203,152100,15888032350,24350,24350,24350,24350,0
|
|
20241203,152000,15888032350,24350,24350,24350,24350,0
|
|
20241203,151900,15888032350,24350,24450,24500,24350,3437
|
|
20241203,151800,15804035400,24450,24350,24450,24300,4558
|
|
20241203,151700,15692936700,24350,24450,24450,24350,3078
|
|
20241203,151600,15617831300,24450,24400,24450,24300,1024
|
|
20241203,151500,15592850100,24400,24150,24450,24150,3230
|
|
20241203,151400,15514287250,24150,24300,24400,24000,3852
|
|
20241203,151300,15421113050,24250,24300,24400,24250,1243
|
|
20241203,151200,15390947300,24300,24450,24450,24300,965
|
|
20241203,151100,15367438950,24450,24500,24500,24300,1401
|
|
20241203,151000,15333274800,24500,24450,24500,24350,1571
|
|
20241203,150900,15294896100,24450,24450,24500,24400,2055
|
|
20241203,150800,15244645400,24500,24350,24500,24350,4443
|
|
20241203,150700,15136029800,24350,24350,24450,24250,1489
|
|
20241203,150600,15099804200,24300,24400,24400,24300,1361
|
|
20241203,150500,15066620800,24300,24400,24400,24300,1447
|
|
20241203,150400,15031358450,24400,24400,24450,24300,1851
|
|
20241203,150300,14986183650,24400,24450,24500,24400,4131
|
|
20241203,150200,14885159200,24450,24400,24500,24350,4239
|
|
20241203,150100,14781651450,24400,24350,24400,24350,1186
|
|
20241203,150000,14752744200,24350,24300,24400,24300,3871
|
|
20241203,145900,14658416250,24350,24300,24350,24300,1656
|
|
20241203,145800,14618104700,24300,24300,24350,24250,1420
|
|
20241203,145700,14583581050,24300,24250,24350,24200,4499
|
|
20241203,145600,14474271000,24250,24100,24250,24100,1559
|
|
20241203,145500,14436528250,24100,24250,24250,24050,3794
|
|
20241203,145400,14344980950,24250,24250,24250,24200,1066
|
|
20241203,145300,14319141100,24200,24100,24250,24100,1472
|
|
20241203,145200,14283527900,24150,24150,24150,24100,1028
|
|
20241203,145100,14258713700,24150,24100,24150,24100,1536
|
|
20241203,145000,14221640950,24100,24050,24100,24000,4116
|
|
20241203,144900,14122626650,24050,24100,24100,24050,1150
|
|
20241203,144800,14094925000,24050,24050,24100,24000,1590
|
|
20241203,144700,14056661000,24100,24100,24100,24050,630
|
|
20241203,144600,14041478750,24000,24050,24100,24000,1165
|
|
20241203,144500,14013440350,24050,24000,24050,23900,2339
|
|
20241203,144400,13957332600,23950,24050,24100,23900,1933
|
|
20241203,144300,13910992150,24050,24050,24050,23900,643
|
|
20241203,144200,13895547200,24050,24150,24200,23850,5101
|
|
20241203,144100,13772855850,24150,24150,24200,24150,1069
|
|
20241203,144000,13747008950,24150,24200,24250,24150,903
|
|
20241203,143900,13725153400,24200,24100,24200,24100,960
|
|
20241203,143800,13701981650,24150,24000,24150,24000,1377
|
|
20241203,143700,13668758350,24050,24150,24200,24000,3235
|
|
20241203,143600,13590833200,24200,24300,24300,24150,1924
|
|
20241203,143500,13544231750,24300,24150,24300,24150,8716
|
|
20241203,143400,13333322250,24150,24100,24150,24050,2381
|
|
20241203,143300,13275939000,24050,24050,24150,24050,1764
|
|
20241203,143200,13233396200,24050,24100,24100,24050,723
|
|
20241203,143100,13215977500,24100,24050,24100,24000,2987
|
|
20241203,143000,13144056550,24000,24000,24050,24000,1049
|
|
20241203,142900,13118853150,24000,24050,24100,23950,1867
|
|
20241203,142800,13073999450,24100,24050,24100,24050,1183
|
|
20241203,142700,13045519450,24100,23950,24100,23950,1128
|
|
20241203,142600,13018382350,24000,24050,24100,23950,3019
|
|
20241203,142500,12945769900,24050,24050,24100,24000,1142
|
|
20241203,142400,12918313450,24000,23900,24050,23900,3712
|
|
20241203,142300,12829326850,23950,24000,24000,23900,885
|
|
20241203,142200,12808116900,23950,23900,24000,23900,883
|
|
20241203,142100,12786958250,23900,24000,24050,23900,1154
|
|
20241203,142000,12759311800,24050,24100,24100,23950,2890
|
|
20241203,141900,12689906500,24000,24050,24150,24000,1572
|
|
20241203,141800,12652094500,24050,24150,24150,24000,1320
|
|
20241203,141700,12620257800,24150,24150,24200,24100,1605
|
|
20241203,141600,12581476500,24200,24150,24200,24050,2166
|
|
20241203,141500,12529235750,24100,24150,24200,24100,3555
|
|
20241203,141400,12443416800,24150,24100,24150,24100,2398
|
|
20241203,141300,12385538050,24100,24150,24200,24100,3986
|
|
20241203,141200,12289316300,24150,24100,24150,24050,3529
|
|
20241203,141100,12204220000,24100,23850,24150,23800,13762
|
|
20241203,141000,11873808050,23850,23900,23900,23850,2055
|
|
20241203,140900,11824752000,23900,23900,23950,23850,2757
|
|
20241203,140800,11758889150,23900,23950,23950,23850,1938
|
|
20241203,140700,11712583400,23850,23900,23950,23850,4023
|
|
20241203,140600,11616355250,23850,23950,23950,23850,4289
|
|
20241203,140500,11513678800,23950,23800,23950,23800,8354
|
|
20241203,140400,11314159050,23800,23650,23850,23650,6964
|
|
20241203,140300,11148830300,23700,23500,23700,23450,16395
|
|
20241203,140200,10762676750,23500,23400,23500,23400,5215
|
|
20241203,140100,10640321300,23400,23400,23450,23400,710
|
|
20241203,140000,10623696550,23450,23300,23450,23300,11253
|
|
20241203,135900,10360760200,23250,23300,23300,23250,1043
|
|
20241203,135800,10336470050,23300,23300,23300,23250,161
|
|
20241203,135700,10332720750,23300,23300,23300,23250,318
|
|
20241203,135600,10325313850,23250,23250,23300,23250,292
|
|
20241203,135500,10318512350,23250,23300,23350,23250,1039
|
|
20241203,135400,10294305850,23350,23350,23350,23300,556
|
|
20241203,135300,10281323600,23300,23350,23400,23300,675
|
|
20241203,135200,10265580750,23400,23350,23400,23300,403
|
|
20241203,135100,10256158900,23300,23400,23400,23300,658
|
|
20241203,135000,10240775000,23350,23400,23400,23350,1266
|
|
20241203,134900,10211177200,23400,23400,23400,23350,553
|
|
20241203,134800,10198242100,23350,23400,23400,23350,476
|
|
20241203,134700,10187104100,23400,23350,23400,23350,480
|
|
20241203,134600,10175882600,23350,23350,23400,23350,136
|
|
20241203,134500,10172706950,23400,23350,23400,23300,477
|
|
20241203,134400,10161565050,23300,23300,23350,23300,1673
|
|
20241203,134300,10122537700,23250,23300,23300,23250,236
|
|
20241203,134200,10117041550,23250,23300,23300,23250,406
|
|
20241203,134100,10107597200,23300,23250,23300,23200,364
|
|
20241203,134000,10099129900,23250,23200,23250,23200,211
|
|
20241203,133900,10094224800,23200,23250,23250,23200,181
|
|
20241203,133800,10090018100,23250,23300,23300,23250,967
|
|
20241203,133700,10067521800,23300,23300,23300,23300,189
|
|
20241203,133600,10063118100,23300,23350,23350,23300,317
|
|
20241203,133500,10055727400,23350,23250,23350,23250,534
|
|
20241203,133400,10043285300,23300,23250,23300,23250,648
|
|
20241203,133300,10028218650,23200,23250,23250,23200,208
|
|
20241203,133200,10023387450,23250,23200,23250,23200,292
|
|
20241203,133100,10016600050,23150,23250,23250,23150,389
|
|
20241203,133000,10007568450,23250,23250,23250,23150,350
|
|
20241203,132900,9999452500,23150,23200,23250,23150,829
|
|
20241203,132800,9980190550,23200,23150,23200,23100,474
|
|
20241203,132700,9969208750,23150,23050,23250,23050,99
|
|
20241203,132600,9966909100,23250,23150,23250,23050,883
|
|
20241203,132500,9946516550,23200,23150,23200,23050,1826
|
|
20241203,132400,9904335750,23100,23150,23150,23100,526
|
|
20241203,132300,9892168950,23150,23150,23150,23100,529
|
|
20241203,132200,9879924300,23100,23200,23200,23100,423
|
|
20241203,132100,9870120750,23250,23100,23250,23100,1174
|
|
20241203,132000,9842966500,23100,23200,23200,23100,1242
|
|
20241203,131900,9814216400,23200,23250,23300,23150,2333
|
|
20241203,131800,9760042350,23200,23200,23250,23100,1995
|
|
20241203,131700,9713828650,23200,23200,23200,23050,2641
|
|
20241203,131600,9652849150,23200,23250,23400,23050,8481
|
|
20241203,131500,9455598800,23300,23300,23300,23250,65
|
|
20241203,131400,9454084350,23250,23250,23300,23200,1153
|
|
20241203,131300,9427273700,23250,23250,23250,23200,210
|
|
20241203,131200,9422400950,23250,23300,23300,23200,179
|
|
20241203,131100,9418240000,23300,23300,23350,23250,415
|
|
20241203,131000,9408570950,23250,23300,23350,23250,499
|
|
20241203,130900,9396964700,23350,23350,23350,23300,1009
|
|
20241203,130800,9373430800,23350,23300,23350,23300,397
|
|
20241203,130700,9364180450,23300,23300,23300,23300,183
|
|
20241203,130600,9359916550,23350,23300,23350,23300,45
|
|
20241203,130500,9358867350,23300,23300,23400,23300,384
|
|
20241203,130400,9349896250,23300,23400,23400,23250,960
|
|
20241203,130300,9327494450,23400,23350,23400,23350,1161
|
|
20241203,130200,9300334400,23400,23350,23400,23350,1147
|
|
20241203,130100,9273542850,23350,23350,23400,23350,287
|
|
20241203,130000,9266830300,23350,23350,23400,23350,220
|
|
20241203,125900,9261684450,23400,23350,23400,23350,1244
|
|
20241203,125800,9232592850,23350,23350,23350,23300,318
|
|
20241203,125700,9225167650,23350,23250,23350,23250,254
|
|
20241203,125600,9219237000,23250,23350,23400,23250,432
|
|
20241203,125500,9209152750,23400,23150,23400,23050,1545
|
|
20241203,125400,9173353800,23150,23050,23150,23050,3464
|
|
20241203,125300,9093219750,23100,23200,23250,23000,836
|
|
20241203,125200,9073891400,23100,23200,23200,23100,909
|
|
20241203,125100,9052846650,23200,23200,23250,23150,868
|
|
20241203,125000,9032704050,23200,23350,23350,23200,3318
|
|
20241203,124900,8955510800,23300,23350,23400,23300,255
|
|
20241203,124800,8949554250,23350,23350,23400,23300,401
|
|
20241203,124700,8940193550,23350,23400,23400,23300,527
|
|
20241203,124600,8927870250,23350,23400,23400,23300,381
|
|
20241203,124500,8918980250,23400,23300,23400,23300,720
|
|
20241203,124400,8902152550,23350,23350,23400,23300,341
|
|
20241203,124300,8894176650,23350,23400,23400,23350,190
|
|
20241203,124200,8889736050,23350,23350,23400,23300,280
|
|
20241203,124100,8883193950,23350,23400,23400,23300,174
|
|
20241203,124000,8879127750,23400,23350,23400,23350,496
|
|
20241203,123900,8867532750,23300,23300,23350,23300,40
|
|
20241203,123800,8866600500,23300,23350,23400,23300,1017
|
|
20241203,123700,8842844000,23350,23400,23400,23300,1752
|
|
20241203,123600,8801934150,23350,23350,23350,23300,870
|
|
20241203,123500,8781620550,23350,23350,23350,23300,161
|
|
20241203,123400,8777862200,23300,23350,23350,23300,707
|
|
20241203,123300,8761358300,23350,23300,23400,23250,1448
|
|
20241203,123200,8727552200,23300,23350,23400,23300,754
|
|
20241203,123100,8709945100,23400,23400,23400,23300,629
|
|
20241203,123000,8695244900,23400,23350,23400,23350,219
|
|
20241203,122900,8690130250,23350,23400,23400,23300,987
|
|
20241203,122800,8667079150,23400,23350,23400,23350,439
|
|
20241203,122700,8656821200,23350,23400,23400,23350,843
|
|
20241203,122600,8637130250,23400,23300,23400,23300,461
|
|
20241203,122500,8626362700,23350,23350,23400,23300,1590
|
|
20241203,122400,8589276000,23400,23350,23400,23300,250
|
|
20241203,122300,8583444100,23350,23350,23400,23350,485
|
|
20241203,122200,8572115850,23400,23300,23400,23300,275
|
|
20241203,122100,8565688650,23350,23300,23350,23300,299
|
|
20241203,122000,8558707050,23350,23350,23350,23300,308
|
|
20241203,121900,8551516750,23350,23350,23400,23300,581
|
|
20241203,121800,8537955200,23350,23350,23350,23300,648
|
|
20241203,121700,8522846950,23350,23300,23350,23300,375
|
|
20241203,121600,8514108200,23350,23300,23350,23300,455
|
|
20241203,121500,8503490000,23350,23350,23350,23300,221
|
|
20241203,121400,8498331750,23350,23350,23350,23300,346
|
|
20241203,121300,8490255450,23350,23250,23350,23250,267
|
|
20241203,121200,8484026650,23350,23250,23350,23250,361
|
|
20241203,121100,8475613400,23300,23250,23350,23200,206
|
|
20241203,121000,8470819050,23300,23400,23400,23300,557
|
|
20241203,120900,8457799200,23350,23350,23400,23300,1164
|
|
20241203,120800,8430570800,23400,23300,23400,23250,2225
|
|
20241203,120700,8378617550,23300,23100,23350,23100,4335
|
|
20241203,120600,8277673150,23150,23100,23200,23100,786
|
|
20241203,120500,8259498800,23050,23050,23100,23050,129
|
|
20241203,120400,8256525200,23100,23200,23200,22800,3629
|
|
20241203,120300,8173205350,23200,23200,23200,23050,1331
|
|
20241203,120200,8142446550,23100,23200,23200,23100,1535
|
|
20241203,120100,8106903750,23200,23250,23250,23200,542
|
|
20241203,120000,8094302500,23200,23200,23300,23200,2499
|
|
20241203,115900,8036188700,23200,23200,23250,23200,468
|
|
20241203,115800,8025321400,23250,23250,23250,23200,657
|
|
20241203,115700,8010064050,23250,23200,23300,23200,159
|
|
20241203,115600,8006365500,23250,23250,23300,23250,263
|
|
20241203,115500,8000243350,23200,23300,23300,23150,2026
|
|
20241203,115400,7953298650,23300,23200,23300,23200,1191
|
|
20241203,115300,7925608350,23150,23150,23200,23150,220
|
|
20241203,115200,7920510550,23200,23200,23250,23150,1536
|
|
20241203,115100,7884898700,23250,23200,23250,23200,726
|
|
20241203,115000,7868049200,23200,23300,23300,23150,456
|
|
20241203,114900,7857457350,23150,23250,23300,23150,474
|
|
20241203,114800,7846434350,23250,23300,23300,23200,228
|
|
20241203,114700,7841134300,23300,23150,23300,23150,211
|
|
20241203,114600,7836239400,23150,23250,23250,23150,1581
|
|
20241203,114500,7799582600,23250,23250,23300,23200,384
|
|
20241203,114400,7790659000,23250,23250,23250,23250,49
|
|
20241203,114300,7789519750,23250,23200,23250,23200,878
|
|
20241203,114200,7769138450,23200,23200,23200,23200,145
|
|
20241203,114100,7765774450,23200,23150,23200,23150,210
|
|
20241203,114000,7760902550,23150,23150,23200,23100,279
|
|
20241203,113900,7754435800,23200,23200,23200,23100,1411
|
|
20241203,113800,7721757150,23200,23100,23200,23100,1959
|
|
20241203,113700,7676413800,23050,23300,23300,23050,1920
|
|
20241203,113600,7631881850,23250,23200,23300,23200,691
|
|
20241203,113500,7615795700,23200,23250,23300,23200,671
|
|
20241203,113400,7600211200,23300,23350,23400,23200,3290
|
|
20241203,113300,7523541050,23350,23300,23400,23300,1515
|
|
20241203,113200,7488162950,23350,23250,23350,23200,1215
|
|
20241203,113100,7459869400,23300,23350,23350,23200,1559
|
|
20241203,113000,7423633450,23350,23200,23400,23200,915
|
|
20241203,112900,7402283100,23400,23200,23450,23200,3423
|
|
20241203,112800,7322575800,23200,22900,23250,22900,6020
|
|
20241203,112700,7183515650,22900,23050,23050,22900,4112
|
|
20241203,112600,7089068450,23050,23100,23100,23000,1635
|
|
20241203,112500,7051395400,23100,23200,23200,23050,1163
|
|
20241203,112400,7024510200,23200,23400,23500,23200,5905
|
|
20241203,112300,6886449950,23350,23250,23400,23200,9826
|
|
20241203,112200,6657424050,23250,23100,23300,23100,6783
|
|
20241203,112100,6500047000,23150,23100,23150,23050,894
|
|
20241203,112000,6479376600,23100,23050,23150,23000,1797
|
|
20241203,111900,6437868000,23050,23200,23200,23050,1289
|
|
20241203,111800,6408060950,23200,23100,23200,22950,4754
|
|
20241203,111700,6298196400,22950,23050,23150,22950,7189
|
|
20241203,111600,6132408350,23050,23050,23050,22900,1326
|
|
20241203,111500,6101954950,23050,22900,23100,22900,2078
|
|
20241203,111400,6054126150,22900,22950,23050,22750,4748
|
|
20241203,111300,5945176250,22900,22950,23050,22850,2170
|
|
20241203,111200,5895352000,23050,23000,23100,22900,5214
|
|
20241203,111100,5775310800,23000,23000,23100,22950,1762
|
|
20241203,111000,5734753550,23050,22900,23100,22900,9666
|
|
20241203,110900,5512209250,22950,22950,23000,22850,24108
|
|
20241203,110800,4959207700,22850,22850,22850,22850,0
|
|
20241203,110700,4959207700,22850,22850,22850,22850,0
|
|
20241203,110600,4959207700,22850,22650,22850,22650,10181
|
|
20241203,110500,4727265900,22700,22600,22700,22600,3097
|
|
20241203,110400,4657096250,22600,22600,22650,22550,957
|
|
20241203,110300,4635468500,22600,22600,22650,22550,294
|
|
20241203,110200,4628818050,22600,22600,22650,22600,3078
|
|
20241203,110100,4559220450,22500,22550,22600,22500,2606
|
|
20241203,110000,4500458450,22500,22350,22550,22350,5849
|
|
20241203,105900,4368953750,22400,22350,22400,22350,195
|
|
20241203,105800,4364589750,22350,22450,22500,22300,2175
|
|
20241203,105700,4315904550,22450,22450,22500,22400,2097
|
|
20241203,105600,4268799800,22500,22400,22500,22400,6205
|
|
20241203,105500,4129594200,22300,22250,22400,22200,1891
|
|
20241203,105400,4087310700,22300,22200,22300,22200,468
|
|
20241203,105300,4076894150,22250,22200,22250,22150,2059
|
|
20241203,105200,4031106600,22250,22200,22250,22150,633
|
|
20241203,105100,4017054550,22150,22200,22250,22150,256
|
|
20241203,105000,4011369600,22300,22200,22300,22200,955
|
|
20241203,104900,3990157550,22200,22200,22200,22200,104
|
|
20241203,104800,3987848750,22200,22150,22200,22150,136
|
|
20241203,104700,3984836300,22150,22200,22200,22150,1486
|
|
20241203,104600,3951911000,22250,22300,22300,22200,610
|
|
20241203,104500,3938332650,22300,22350,22350,22200,830
|
|
20241203,104400,3919842300,22400,22150,22400,22150,2607
|
|
20241203,104300,3861535900,22150,22200,22200,22100,338
|
|
20241203,104200,3854039950,22200,22300,22350,22200,13300
|
|
20241203,104100,3557228400,22250,22100,22250,22100,2486
|
|
20241203,104000,3501977050,22100,21950,22100,21950,1617
|
|
20241203,103900,3466354450,21950,21850,21950,21850,1427
|
|
20241203,103800,3435093500,21900,21850,21900,21800,1099
|
|
20241203,103700,3411080650,21850,21900,21900,21850,352
|
|
20241203,103600,3403373350,21900,21950,21950,21900,555
|
|
20241203,103500,3391191650,21950,21950,21950,21900,260
|
|
20241203,103400,3385486150,21950,21950,21950,21950,28
|
|
20241203,103300,3384871550,22000,21950,22000,21950,217
|
|
20241203,103200,3380108250,22000,21900,22050,21900,159
|
|
20241203,103100,3376609050,21900,22000,22000,21900,207
|
|
20241203,103000,3372066000,22000,22000,22000,21850,2558
|
|
20241203,102900,3315846200,22000,22000,22050,22000,428
|
|
20241203,102800,3306429650,22050,22050,22050,22000,2213
|
|
20241203,102700,3257695300,22050,22100,22100,22050,4
|
|
20241203,102600,3257607000,22100,22100,22100,22100,25
|
|
20241203,102500,3257054500,22100,22150,22150,22100,77
|
|
20241203,102400,3255352300,22150,22100,22150,22100,123
|
|
20241203,102300,3252630700,22100,22050,22100,22050,254
|
|
20241203,102200,3247018850,22050,22050,22100,22050,131
|
|
20241203,102100,3244129500,22100,22050,22100,22050,671
|
|
20241203,102000,3229313900,22050,22050,22050,22000,597
|
|
20241203,101900,3216150300,22100,22100,22100,22100,1
|
|
20241203,101800,3216128200,22100,22150,22150,22100,320
|
|
20241203,101700,3209050950,22150,22100,22150,22100,103
|
|
20241203,101600,3206774600,22100,22050,22100,22050,259
|
|
20241203,101500,3201061650,22050,22050,22050,22050,130
|
|
20241203,101400,3198195150,22150,22050,22150,22050,26
|
|
20241203,101300,3197621050,22100,22100,22100,22100,143
|
|
20241203,101200,3194460750,22150,22100,22150,22100,351
|
|
20241203,101100,3186686200,22100,22100,22100,22100,20
|
|
20241203,101000,3186244200,22100,22100,22100,22050,214
|
|
20241203,100900,3181516800,22100,22000,22100,22000,454
|
|
20241203,100800,3171525650,22000,22100,22100,22000,975
|
|
20241203,100700,3150031700,22100,22100,22100,22100,113
|
|
20241203,100600,3147534400,22100,22250,22250,22100,2409
|
|
20241203,100500,3094159200,22250,22450,22450,22050,2684
|
|
20241203,100400,3034686100,22350,22450,22450,22350,2977
|
|
20241203,100300,2967970300,22400,22400,22450,22350,2654
|
|
20241203,100200,2908541700,22400,22400,22450,22350,1291
|
|
20241203,100100,2879606850,22350,22300,22450,22300,7265
|
|
20241203,100000,2717215000,22300,22300,22300,22250,1271
|
|
20241203,095900,2688899450,22250,22250,22300,22250,879
|
|
20241203,095800,2669316800,22300,22100,22300,22100,5833
|
|
20241203,095700,2539745650,22100,22100,22100,22000,541
|
|
20241203,095600,2527793050,22050,22100,22100,22050,1944
|
|
20241203,095500,2484872700,22100,22050,22100,22050,445
|
|
20241203,095400,2475038250,22100,22100,22100,22100,44
|
|
20241203,095300,2474065850,22100,22100,22100,22100,596
|
|
20241203,095200,2460894250,22100,22050,22100,21950,2642
|
|
20241203,095100,2402827100,22050,22050,22050,22000,1032
|
|
20241203,095000,2380121500,22000,22000,22050,21900,353
|
|
20241203,094900,2372362450,21900,21900,21950,21800,2403
|
|
20241203,094800,2319741550,21900,22050,22050,21900,5011
|
|
20241203,094700,2209656700,22050,22150,22200,22050,1437
|
|
20241203,094600,2177920700,22200,22100,22200,22100,394
|
|
20241203,094500,2169203800,22100,22100,22200,22050,1983
|
|
20241203,094400,2125293150,22150,22150,22150,22100,192
|
|
20241203,094300,2121045350,22200,22150,22200,22050,444
|
|
20241203,094200,2111234300,22150,22200,22200,22100,194
|
|
20241203,094100,2106943000,22150,22150,22150,22050,714
|
|
20241203,094000,2091155150,22150,22200,22200,22100,589
|
|
20241203,093900,2078100500,22200,22050,22250,22000,1943
|
|
20241203,093800,2035171000,22050,22150,22200,22050,2688
|
|
20241203,093700,1975742850,22200,22350,22350,22200,8136
|
|
20241203,093600,1794423450,22300,22250,22350,22200,2100
|
|
20241203,093500,1747569150,22300,22350,22350,22250,2269
|
|
20241203,093400,1696877300,22350,22250,22350,22200,5119
|
|
20241203,093300,1582689100,22300,22200,22300,22150,4579
|
|
20241203,093200,1480752950,22150,22200,22300,22150,4598
|
|
20241203,093100,1378505150,22250,22000,22250,22000,7459
|
|
20241203,093000,1213100550,22000,22100,22100,22000,1579
|
|
20241203,092900,1178246100,21900,22000,22100,21900,1802
|
|
20241203,092800,1138601450,21950,22100,22100,21900,1203
|
|
20241203,092700,1112113050,22050,22000,22050,21950,507
|
|
20241203,092600,1100951150,22000,21900,22000,21900,1059
|
|
20241203,092500,1077658550,22000,21950,22000,21900,3175
|
|
20241203,092400,1007868350,21950,21850,22000,21850,3540
|
|
20241203,092300,930301650,21850,21850,21850,21800,228
|
|
20241203,092200,925326200,21800,21800,21800,21600,800
|
|
20241203,092100,907911900,21800,21700,21800,21700,1148
|
|
20241203,092000,882951300,21600,21600,21700,21600,958
|
|
20241203,091900,862218050,21600,21600,21700,21550,2035
|
|
20241203,091800,818294250,21550,21850,21850,21550,1491
|
|
20241203,091700,786028950,21850,21900,21900,21750,1110
|
|
20241203,091600,761781650,21900,21850,21950,21850,466
|
|
20241203,091500,751582300,21900,21900,21950,21850,1596
|
|
20241203,091400,716652900,22000,21950,22000,21950,2382
|
|
20241203,091300,664349350,21900,21750,22000,21750,5829
|
|
20241203,091200,536692200,21650,21750,21750,21500,1622
|
|
20241203,091100,501522200,21750,21600,21750,21550,3241
|
|
20241203,091000,431258800,21600,21400,21650,21400,2682
|
|
20241203,090900,373588900,21400,21400,21550,21350,1247
|
|
20241203,090800,346933450,21400,21550,21550,21400,1208
|
|
20241203,090700,321057050,21350,21600,21600,21350,3315
|
|
20241203,090600,250038300,21600,21600,21800,21500,5243
|
|
20241203,090500,136498150,21450,21350,21700,21350,3279
|
|
20241203,090400,65907250,21350,21200,21750,21200,406
|
|
20241203,090300,57205750,21200,21150,21200,21100,102
|
|
20241203,090200,55052600,21100,21050,21100,20850,531
|
|
20241203,090100,43865350,21050,20700,21050,20700,404
|
|
20241203,090000,35396300,20750,20800,21000,20750,1696
|