714 lines
39 KiB
CSV
714 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,205100,23082505400,25200,25200,25200,25200,7614
|
|
20241204,205000,23082505400,25200,25200,25200,25200,0
|
|
20241204,204900,23082505400,25200,25200,25200,25200,0
|
|
20241204,204800,23082505400,25200,25200,25200,25200,0
|
|
20241204,204700,23082505400,25200,25200,25200,25200,0
|
|
20241204,204600,23082505400,25200,25200,25200,25200,0
|
|
20241204,204500,23082505400,25200,25200,25200,25200,0
|
|
20241204,204400,23082505400,25200,25200,25200,25200,0
|
|
20241204,204300,23082505400,25200,25200,25200,25200,0
|
|
20241204,204200,23082505400,25200,25200,25200,25200,0
|
|
20241204,204100,23082505400,25200,25200,25200,25200,0
|
|
20241204,204000,23082505400,25200,25200,25200,25200,0
|
|
20241204,203900,23082505400,25200,25200,25200,25200,0
|
|
20241204,203800,23082505400,25200,25200,25200,25200,0
|
|
20241204,203700,23082505400,25200,25200,25200,25200,0
|
|
20241204,203600,23082505400,25200,25200,25200,25200,0
|
|
20241204,203500,23082505400,25200,25200,25200,25200,0
|
|
20241204,203400,23082505400,25200,25200,25200,25200,0
|
|
20241204,203300,23082505400,25200,25200,25200,25200,0
|
|
20241204,203200,23082505400,25200,25200,25200,25200,0
|
|
20241204,203100,23082505400,25200,25200,25200,25200,0
|
|
20241204,203000,23082505400,25200,25200,25200,25200,0
|
|
20241204,202900,23082505400,25200,25200,25200,25200,0
|
|
20241204,202800,23082505400,25200,25200,25200,25200,0
|
|
20241204,202700,23082505400,25200,25200,25200,25200,0
|
|
20241204,202600,23082505400,25200,25200,25200,25200,0
|
|
20241204,202500,23082505400,25200,25200,25200,25200,0
|
|
20241204,202400,23082505400,25200,25200,25200,25200,0
|
|
20241204,202300,23082505400,25200,25200,25200,25200,0
|
|
20241204,202200,23082505400,25200,25200,25200,25200,0
|
|
20241204,202100,23082505400,25200,25200,25200,25200,7614
|
|
20241204,202000,23082505400,25200,25200,25200,25200,0
|
|
20241204,201900,23082505400,25200,25200,25200,25200,0
|
|
20241204,201800,23082505400,25200,25200,25200,25200,0
|
|
20241204,201700,23082505400,25200,25200,25200,25200,0
|
|
20241204,201600,23082505400,25200,25200,25200,25200,0
|
|
20241204,201500,23082505400,25200,25200,25200,25200,0
|
|
20241204,201400,23082505400,25200,25200,25200,25200,0
|
|
20241204,201300,23082505400,25200,25200,25200,25200,0
|
|
20241204,201200,23082505400,25200,25200,25200,25200,0
|
|
20241204,201100,23082505400,25200,25200,25200,25200,0
|
|
20241204,201000,23082505400,25200,25200,25200,25200,0
|
|
20241204,200900,23082505400,25200,25200,25200,25200,0
|
|
20241204,200800,23082505400,25200,25200,25200,25200,0
|
|
20241204,200700,23082505400,25200,25200,25200,25200,0
|
|
20241204,200600,23082505400,25200,25200,25200,25200,0
|
|
20241204,200500,23082505400,25200,25200,25200,25200,0
|
|
20241204,200400,23082505400,25200,25200,25200,25200,0
|
|
20241204,200300,23082505400,25200,25200,25200,25200,0
|
|
20241204,200200,23082505400,25200,25200,25200,25200,0
|
|
20241204,200100,23082505400,25200,25200,25200,25200,0
|
|
20241204,200000,23082505400,25200,25200,25200,25200,0
|
|
20241204,195900,23082505400,25200,25200,25200,25200,0
|
|
20241204,195800,23082505400,25200,25200,25200,25200,0
|
|
20241204,195700,23082505400,25200,25200,25200,25200,0
|
|
20241204,195600,23082505400,25200,25200,25200,25200,0
|
|
20241204,195500,23082505400,25200,25200,25200,25200,0
|
|
20241204,195400,23082505400,25200,25200,25200,25200,0
|
|
20241204,195300,23082505400,25200,25200,25200,25200,0
|
|
20241204,195200,23082505400,25200,25200,25200,25200,0
|
|
20241204,195100,23082505400,25200,25200,25200,25200,7614
|
|
20241204,195000,23082505400,25200,25200,25200,25200,0
|
|
20241204,194900,23082505400,25200,25200,25200,25200,0
|
|
20241204,194800,23082505400,25200,25200,25200,25200,0
|
|
20241204,194700,23082505400,25200,25200,25200,25200,0
|
|
20241204,194600,23082505400,25200,25200,25200,25200,0
|
|
20241204,194500,23082505400,25200,25200,25200,25200,0
|
|
20241204,194400,23082505400,25200,25200,25200,25200,0
|
|
20241204,194300,23082505400,25200,25200,25200,25200,0
|
|
20241204,194200,23082505400,25200,25200,25200,25200,0
|
|
20241204,194100,23082505400,25200,25200,25200,25200,0
|
|
20241204,194000,23082505400,25200,25200,25200,25200,0
|
|
20241204,193900,23082505400,25200,25200,25200,25200,0
|
|
20241204,193800,23082505400,25200,25200,25200,25200,0
|
|
20241204,193700,23082505400,25200,25200,25200,25200,0
|
|
20241204,193600,23082505400,25200,25200,25200,25200,0
|
|
20241204,193500,23082505400,25200,25200,25200,25200,0
|
|
20241204,193400,23082505400,25200,25200,25200,25200,0
|
|
20241204,193300,23082505400,25200,25200,25200,25200,0
|
|
20241204,193200,23082505400,25200,25200,25200,25200,0
|
|
20241204,193100,23082505400,25200,25200,25200,25200,0
|
|
20241204,193000,23082505400,25200,25200,25200,25200,0
|
|
20241204,192900,23082505400,25200,25200,25200,25200,0
|
|
20241204,192800,23082505400,25200,25200,25200,25200,0
|
|
20241204,192700,23082505400,25200,25200,25200,25200,0
|
|
20241204,192600,23082505400,25200,25200,25200,25200,0
|
|
20241204,192500,23082505400,25200,25200,25200,25200,0
|
|
20241204,192400,23082505400,25200,25200,25200,25200,0
|
|
20241204,192300,23082505400,25200,25200,25200,25200,0
|
|
20241204,192200,23082505400,25200,25200,25200,25200,0
|
|
20241204,192100,23082505400,25200,25200,25200,25200,7614
|
|
20241204,192000,23082505400,25200,25200,25200,25200,0
|
|
20241204,191900,23082505400,25200,25200,25200,25200,0
|
|
20241204,191800,23082505400,25200,25200,25200,25200,0
|
|
20241204,191700,23082505400,25200,25200,25200,25200,0
|
|
20241204,191600,23082505400,25200,25200,25200,25200,0
|
|
20241204,191500,23082505400,25200,25200,25200,25200,0
|
|
20241204,191400,23082505400,25200,25200,25200,25200,0
|
|
20241204,191300,23082505400,25200,25200,25200,25200,0
|
|
20241204,191200,23082505400,25200,25200,25200,25200,0
|
|
20241204,191100,23082505400,25200,25200,25200,25200,0
|
|
20241204,191000,23082505400,25200,25200,25200,25200,0
|
|
20241204,190900,23082505400,25200,25200,25200,25200,0
|
|
20241204,190800,23082505400,25200,25200,25200,25200,0
|
|
20241204,190700,23082505400,25200,25200,25200,25200,0
|
|
20241204,190600,23082505400,25200,25200,25200,25200,0
|
|
20241204,190500,23082505400,25200,25200,25200,25200,0
|
|
20241204,190400,23082505400,25200,25200,25200,25200,0
|
|
20241204,190300,23082505400,25200,25200,25200,25200,0
|
|
20241204,190200,23082505400,25200,25200,25200,25200,0
|
|
20241204,190100,23082505400,25200,25200,25200,25200,0
|
|
20241204,190000,23082505400,25200,25200,25200,25200,0
|
|
20241204,185900,23082505400,25200,25200,25200,25200,0
|
|
20241204,185800,23082505400,25200,25200,25200,25200,0
|
|
20241204,185700,23082505400,25200,25200,25200,25200,0
|
|
20241204,185600,23082505400,25200,25200,25200,25200,0
|
|
20241204,185500,23082505400,25200,25200,25200,25200,0
|
|
20241204,185400,23082505400,25200,25200,25200,25200,0
|
|
20241204,185300,23082505400,25200,25200,25200,25200,0
|
|
20241204,185200,23082505400,25200,25200,25200,25200,0
|
|
20241204,185100,23082505400,25200,25200,25200,25200,7614
|
|
20241204,185000,23082505400,25200,25200,25200,25200,0
|
|
20241204,184900,23082505400,25200,25200,25200,25200,0
|
|
20241204,184800,23082505400,25200,25200,25200,25200,0
|
|
20241204,184700,23082505400,25200,25200,25200,25200,0
|
|
20241204,184600,23082505400,25200,25200,25200,25200,0
|
|
20241204,184500,23082505400,25200,25200,25200,25200,0
|
|
20241204,184400,23082505400,25200,25200,25200,25200,0
|
|
20241204,184300,23082505400,25200,25200,25200,25200,0
|
|
20241204,184200,23082505400,25200,25200,25200,25200,0
|
|
20241204,184100,23082505400,25200,25200,25200,25200,0
|
|
20241204,184000,23082505400,25200,25200,25200,25200,0
|
|
20241204,183900,23082505400,25200,25200,25200,25200,0
|
|
20241204,183800,23082505400,25200,25200,25200,25200,0
|
|
20241204,183700,23082505400,25200,25200,25200,25200,0
|
|
20241204,183600,23082505400,25200,25200,25200,25200,0
|
|
20241204,183500,23082505400,25200,25200,25200,25200,0
|
|
20241204,183400,23082505400,25200,25200,25200,25200,0
|
|
20241204,183300,23082505400,25200,25200,25200,25200,0
|
|
20241204,183200,23082505400,25200,25200,25200,25200,0
|
|
20241204,183100,23082505400,25200,25200,25200,25200,0
|
|
20241204,183000,23082505400,25200,25200,25200,25200,0
|
|
20241204,182900,23082505400,25200,25200,25200,25200,0
|
|
20241204,182800,23082505400,25200,25200,25200,25200,0
|
|
20241204,182700,23082505400,25200,25200,25200,25200,0
|
|
20241204,182600,23082505400,25200,25200,25200,25200,0
|
|
20241204,182500,23082505400,25200,25200,25200,25200,0
|
|
20241204,182400,23082505400,25200,25200,25200,25200,0
|
|
20241204,182300,23082505400,25200,25200,25200,25200,0
|
|
20241204,182200,23082505400,25200,25200,25200,25200,0
|
|
20241204,182100,23082505400,25200,25200,25200,25200,7614
|
|
20241204,182000,23082505400,25200,25200,25200,25200,0
|
|
20241204,181900,23082505400,25200,25200,25200,25200,0
|
|
20241204,181800,23082505400,25200,25200,25200,25200,0
|
|
20241204,181700,23082505400,25200,25200,25200,25200,0
|
|
20241204,181600,23082505400,25200,25200,25200,25200,0
|
|
20241204,181500,23082505400,25200,25200,25200,25200,0
|
|
20241204,181400,23082505400,25200,25200,25200,25200,0
|
|
20241204,181300,23082505400,25200,25200,25200,25200,0
|
|
20241204,181200,23082505400,25200,25200,25200,25200,0
|
|
20241204,181100,23082505400,25200,25200,25200,25200,0
|
|
20241204,181000,23082505400,25200,25200,25200,25200,0
|
|
20241204,180900,23082505400,25200,25200,25200,25200,0
|
|
20241204,180800,23082505400,25200,25200,25200,25200,0
|
|
20241204,180700,23082505400,25200,25200,25200,25200,0
|
|
20241204,180600,23082505400,25200,25200,25200,25200,0
|
|
20241204,180500,23082505400,25200,25200,25200,25200,0
|
|
20241204,180400,23082505400,25200,25200,25200,25200,0
|
|
20241204,180300,23082505400,25200,25200,25200,25200,0
|
|
20241204,180200,23082505400,25200,25200,25200,25200,0
|
|
20241204,180100,23082505400,25200,25200,25200,25200,0
|
|
20241204,180000,23082505400,25200,25200,25200,25200,0
|
|
20241204,175900,23082505400,25200,25200,25200,25200,0
|
|
20241204,175800,23082505400,25200,25200,25200,25200,0
|
|
20241204,175700,23082505400,25200,25200,25200,25200,0
|
|
20241204,175600,23082505400,25200,25200,25200,25200,0
|
|
20241204,175500,23082505400,25200,25200,25200,25200,0
|
|
20241204,175400,23082505400,25200,25200,25200,25200,0
|
|
20241204,175300,23082505400,25200,25200,25200,25200,0
|
|
20241204,175200,23082505400,25200,25200,25200,25200,0
|
|
20241204,175100,23082505400,25200,25200,25200,25200,7614
|
|
20241204,175000,23082505400,25200,25200,25200,25200,0
|
|
20241204,174900,23082505400,25200,25200,25200,25200,0
|
|
20241204,174800,23082505400,25200,25200,25200,25200,0
|
|
20241204,174700,23082505400,25200,25200,25200,25200,0
|
|
20241204,174600,23082505400,25200,25200,25200,25200,0
|
|
20241204,174500,23082505400,25200,25200,25200,25200,0
|
|
20241204,174400,23082505400,25200,25200,25200,25200,0
|
|
20241204,174300,23082505400,25200,25200,25200,25200,0
|
|
20241204,174200,23082505400,25200,25200,25200,25200,0
|
|
20241204,174100,23082505400,25200,25200,25200,25200,0
|
|
20241204,174000,23082505400,25200,25200,25200,25200,0
|
|
20241204,173900,23082505400,25200,25200,25200,25200,0
|
|
20241204,173800,23082505400,25200,25200,25200,25200,0
|
|
20241204,173700,23082505400,25200,25200,25200,25200,0
|
|
20241204,173600,23082505400,25200,25200,25200,25200,0
|
|
20241204,173500,23082505400,25200,25200,25200,25200,0
|
|
20241204,173400,23082505400,25200,25200,25200,25200,0
|
|
20241204,173300,23082505400,25200,25200,25200,25200,0
|
|
20241204,173200,23082505400,25200,25200,25200,25200,0
|
|
20241204,173100,23082505400,25200,25200,25200,25200,0
|
|
20241204,173000,23082505400,25200,25200,25200,25200,0
|
|
20241204,172900,23082505400,25200,25200,25200,25200,0
|
|
20241204,172800,23082505400,25200,25200,25200,25200,0
|
|
20241204,172700,23082505400,25200,25200,25200,25200,0
|
|
20241204,172600,23082505400,25200,25200,25200,25200,0
|
|
20241204,172500,23082505400,25200,25200,25200,25200,0
|
|
20241204,172400,23082505400,25200,25200,25200,25200,0
|
|
20241204,172300,23082505400,25200,25200,25200,25200,0
|
|
20241204,172200,23082505400,25200,25200,25200,25200,0
|
|
20241204,172100,23082505400,25200,25200,25200,25200,7614
|
|
20241204,172000,23082505400,25200,25200,25200,25200,0
|
|
20241204,171900,23082505400,25200,25200,25200,25200,0
|
|
20241204,171800,23082505400,25200,25200,25200,25200,0
|
|
20241204,171700,23082505400,25200,25200,25200,25200,0
|
|
20241204,171600,23082505400,25200,25200,25200,25200,0
|
|
20241204,171500,23082505400,25200,25200,25200,25200,0
|
|
20241204,171400,23082505400,25200,25200,25200,25200,0
|
|
20241204,171300,23082505400,25200,25200,25200,25200,0
|
|
20241204,171200,23082505400,25200,25200,25200,25200,0
|
|
20241204,171100,23082505400,25200,25200,25200,25200,0
|
|
20241204,171000,23082505400,25200,25200,25200,25200,0
|
|
20241204,170900,23082505400,25200,25200,25200,25200,0
|
|
20241204,170800,23082505400,25200,25200,25200,25200,0
|
|
20241204,170700,23082505400,25200,25200,25200,25200,0
|
|
20241204,170600,23082505400,25200,25200,25200,25200,0
|
|
20241204,170500,23082505400,25200,25200,25200,25200,0
|
|
20241204,170400,23082505400,25200,25200,25200,25200,0
|
|
20241204,170300,23082505400,25200,25200,25200,25200,0
|
|
20241204,170200,23082505400,25200,25200,25200,25200,0
|
|
20241204,170100,23082505400,25200,25200,25200,25200,0
|
|
20241204,170000,23082505400,25200,25200,25200,25200,0
|
|
20241204,165900,23082505400,25200,25200,25200,25200,0
|
|
20241204,165800,23082505400,25200,25200,25200,25200,0
|
|
20241204,165700,23082505400,25200,25200,25200,25200,0
|
|
20241204,165600,23082505400,25200,25200,25200,25200,0
|
|
20241204,165500,23082505400,25200,25200,25200,25200,0
|
|
20241204,165400,23082505400,25200,25200,25200,25200,0
|
|
20241204,165300,23082505400,25200,25200,25200,25200,0
|
|
20241204,165200,23082505400,25200,25200,25200,25200,0
|
|
20241204,165100,23082505400,25200,25200,25200,25200,7614
|
|
20241204,165000,23082505400,25200,25200,25200,25200,0
|
|
20241204,164900,23082505400,25200,25200,25200,25200,0
|
|
20241204,164800,23082505400,25200,25200,25200,25200,0
|
|
20241204,164700,23082505400,25200,25200,25200,25200,0
|
|
20241204,164600,23082505400,25200,25200,25200,25200,0
|
|
20241204,164500,23082505400,25200,25200,25200,25200,0
|
|
20241204,164400,23082505400,25200,25200,25200,25200,0
|
|
20241204,164300,23082505400,25200,25200,25200,25200,0
|
|
20241204,164200,23082505400,25200,25200,25200,25200,0
|
|
20241204,164100,23082505400,25200,25200,25200,25200,0
|
|
20241204,164000,23082505400,25200,25200,25200,25200,0
|
|
20241204,163900,23082505400,25200,25200,25200,25200,0
|
|
20241204,163800,23082505400,25200,25200,25200,25200,0
|
|
20241204,163700,23082505400,25200,25200,25200,25200,0
|
|
20241204,163600,23082505400,25200,25200,25200,25200,0
|
|
20241204,163500,23082505400,25200,25200,25200,25200,0
|
|
20241204,163400,23082505400,25200,25200,25200,25200,0
|
|
20241204,163300,23082505400,25200,25200,25200,25200,0
|
|
20241204,163200,23082505400,25200,25200,25200,25200,0
|
|
20241204,163100,23082505400,25200,25200,25200,25200,0
|
|
20241204,163000,23082505400,25200,25200,25200,25200,0
|
|
20241204,162900,23082505400,25200,25200,25200,25200,0
|
|
20241204,162800,23082505400,25200,25200,25200,25200,0
|
|
20241204,162700,23082505400,25200,25200,25200,25200,0
|
|
20241204,162600,23082505400,25200,25200,25200,25200,0
|
|
20241204,162500,23082505400,25200,25200,25200,25200,0
|
|
20241204,162400,23082505400,25200,25200,25200,25200,0
|
|
20241204,162300,23082505400,25200,25200,25200,25200,0
|
|
20241204,162200,23082505400,25200,25200,25200,25200,0
|
|
20241204,162100,23082505400,25200,25200,25200,25200,7614
|
|
20241204,162000,23082505400,25200,25200,25200,25200,0
|
|
20241204,161900,23082505400,25200,25200,25200,25200,0
|
|
20241204,161800,23082505400,25200,25200,25200,25200,0
|
|
20241204,161700,23082505400,25200,25200,25200,25200,0
|
|
20241204,161600,23082505400,25200,25200,25200,25200,0
|
|
20241204,161500,23082505400,25200,25200,25200,25200,0
|
|
20241204,161400,23082505400,25200,25200,25200,25200,0
|
|
20241204,161300,23082505400,25200,25200,25200,25200,0
|
|
20241204,161200,23082505400,25200,25200,25200,25200,0
|
|
20241204,161100,23082505400,25200,25200,25200,25200,0
|
|
20241204,161000,23082505400,25200,25200,25200,25200,0
|
|
20241204,160900,23082505400,25200,25200,25200,25200,0
|
|
20241204,160800,23082505400,25200,25200,25200,25200,0
|
|
20241204,160700,23082505400,25200,25200,25200,25200,0
|
|
20241204,160600,23082505400,25200,25200,25200,25200,0
|
|
20241204,160500,23082505400,25200,25200,25200,25200,0
|
|
20241204,160400,23082505400,25200,25200,25200,25200,0
|
|
20241204,160300,23082505400,25200,25200,25200,25200,0
|
|
20241204,160200,23082505400,25200,25200,25200,25200,0
|
|
20241204,160100,23082505400,25200,25200,25200,25200,0
|
|
20241204,160000,23082505400,25200,25200,25200,25200,0
|
|
20241204,155900,23082505400,25200,25200,25200,25200,0
|
|
20241204,155800,23082505400,25200,25200,25200,25200,0
|
|
20241204,155700,23082505400,25200,25200,25200,25200,0
|
|
20241204,155600,23082505400,25200,25200,25200,25200,0
|
|
20241204,155500,23082505400,25200,25200,25200,25200,0
|
|
20241204,155400,23082505400,25200,25200,25200,25200,0
|
|
20241204,155300,23082505400,25200,25200,25200,25200,0
|
|
20241204,155200,23082505400,25200,25200,25200,25200,0
|
|
20241204,155100,23082505400,25200,25200,25200,25200,7614
|
|
20241204,155000,23082505400,25200,25200,25200,25200,0
|
|
20241204,154900,23082505400,25200,25200,25200,25200,0
|
|
20241204,154800,23082505400,25200,25200,25200,25200,0
|
|
20241204,154700,23082505400,25200,25200,25200,25200,0
|
|
20241204,154600,23082505400,25200,25200,25200,25200,0
|
|
20241204,154500,23082505400,25200,25200,25200,25200,0
|
|
20241204,154400,23082505400,25200,25200,25200,25200,0
|
|
20241204,154300,23082505400,25200,25200,25200,25200,0
|
|
20241204,154200,23082505400,25200,25200,25200,25200,0
|
|
20241204,154100,23082505400,25200,25200,25200,25200,0
|
|
20241204,154000,23082505400,25200,25200,25200,25200,0
|
|
20241204,153900,23082505400,25200,25200,25200,25200,0
|
|
20241204,153800,23082505400,25200,25200,25200,25200,0
|
|
20241204,153700,23082505400,25200,25200,25200,25200,0
|
|
20241204,153600,23082505400,25200,25200,25200,25200,0
|
|
20241204,153500,23082505400,25200,25200,25200,25200,0
|
|
20241204,153400,23082505400,25200,25200,25200,25200,0
|
|
20241204,153300,23082505400,25200,25200,25200,25200,0
|
|
20241204,153200,23082505400,25200,25200,25200,25200,0
|
|
20241204,153100,23082505400,25200,25200,25200,25200,0
|
|
20241204,153000,23082505400,25200,25200,25200,25200,7614
|
|
20241204,152900,22890632600,25150,25150,25150,25150,0
|
|
20241204,152800,22890632600,25150,25150,25150,25150,0
|
|
20241204,152700,22890632600,25150,25150,25150,25150,0
|
|
20241204,152600,22890632600,25150,25150,25150,25150,0
|
|
20241204,152500,22890632600,25150,25150,25150,25150,0
|
|
20241204,152400,22890632600,25150,25150,25150,25150,0
|
|
20241204,152300,22890632600,25150,25150,25150,25150,0
|
|
20241204,152200,22890632600,25150,25150,25150,25150,0
|
|
20241204,152100,22890632600,25150,25150,25150,25150,0
|
|
20241204,152000,22890632600,25150,25150,25150,25150,0
|
|
20241204,151900,22890632600,25150,25250,25250,25150,1044
|
|
20241204,151800,22864325550,25250,25200,25300,25200,945
|
|
20241204,151700,22840470500,25200,25300,25300,25200,845
|
|
20241204,151600,22819118800,25300,25150,25300,25150,949
|
|
20241204,151500,22795144950,25150,25200,25250,25100,1461
|
|
20241204,151400,22758365050,25150,25150,25150,25100,1771
|
|
20241204,151300,22713846350,25200,25200,25250,25150,1414
|
|
20241204,151200,22678207050,25150,25250,25300,25100,2783
|
|
20241204,151100,22608147950,25250,25150,25250,25150,3301
|
|
20241204,151000,22524943800,25200,25250,25250,25100,1607
|
|
20241204,150900,22484526300,25250,25150,25250,25050,2596
|
|
20241204,150800,22419096450,25200,25100,25200,25100,1843
|
|
20241204,150700,22372688000,25100,25150,25200,25100,2148
|
|
20241204,150600,22318630600,25150,25100,25200,24950,2244
|
|
20241204,150500,22262261550,25150,25150,25150,25050,2509
|
|
20241204,150400,22199207150,25150,25100,25150,25050,2579
|
|
20241204,150300,22134374300,25100,25050,25150,25050,2017
|
|
20241204,150200,22083675850,25100,25050,25150,25000,3693
|
|
20241204,150100,21990912300,25100,25000,25100,24900,2176
|
|
20241204,150000,21936384600,25000,25050,25100,24900,1918
|
|
20241204,145900,21888325000,25100,25000,25100,25000,1415
|
|
20241204,145800,21852877100,25050,25050,25050,24850,3700
|
|
20241204,145700,21760511100,24850,24950,25100,24850,2220
|
|
20241204,145600,21704962850,25000,24850,25100,24850,1645
|
|
20241204,145500,21663762850,25050,24900,25050,24850,2261
|
|
20241204,145400,21607297750,24950,25100,25100,24900,1678
|
|
20241204,145300,21565268600,25100,25050,25100,24950,1649
|
|
20241204,145200,21523952850,25000,25000,25050,24900,1330
|
|
20241204,145100,21490714700,25000,25050,25100,24850,1538
|
|
20241204,145000,21452247850,25050,25050,25050,24850,1484
|
|
20241204,144900,21415231000,24900,24950,25100,24900,1541
|
|
20241204,144800,21376719950,24950,25050,25050,24900,1648
|
|
20241204,144700,21335520200,24950,25000,25100,24950,1556
|
|
20241204,144600,21296510100,25050,24900,25050,24850,1431
|
|
20241204,144500,21260795300,24850,24850,24950,24850,1085
|
|
20241204,144400,21233751650,24850,24900,25000,24850,1643
|
|
20241204,144300,21192743650,24900,24900,25050,24900,1992
|
|
20241204,144200,21142934700,24950,25000,25050,24950,1641
|
|
20241204,144100,21101912350,24950,24950,25000,24950,356
|
|
20241204,144000,21093027750,25000,24950,25000,24900,1283
|
|
20241204,143900,21060966000,25000,24950,25000,24900,1676
|
|
20241204,143800,21019086650,24900,25000,25000,24900,681
|
|
20241204,143700,21002095350,25000,24950,25000,24850,2207
|
|
20241204,143600,20947086750,24950,24900,25000,24850,1201
|
|
20241204,143500,20917121800,24950,24950,24950,24850,1322
|
|
20241204,143400,20884179300,24950,24950,25000,24850,1764
|
|
20241204,143300,20840172700,24950,24900,25000,24850,1268
|
|
20241204,143200,20808495750,24850,24900,24950,24850,1755
|
|
20241204,143100,20764773950,24900,25000,25000,24850,1999
|
|
20241204,143000,20714896250,24900,24950,25000,24900,1061
|
|
20241204,142900,20688438750,24950,24900,24950,24900,1538
|
|
20241204,142800,20650077850,24950,24950,24950,24900,2700
|
|
20241204,142700,20582779450,24900,24850,24950,24850,2093
|
|
20241204,142600,20530652400,24900,24850,24950,24850,1689
|
|
20241204,142500,20488603050,24850,24950,24950,24850,2865
|
|
20241204,142400,20417235850,24900,24850,24900,24850,1918
|
|
20241204,142300,20369502200,24850,24800,24900,24800,1208
|
|
20241204,142200,20339465550,24800,24800,24900,24800,2102
|
|
20241204,142100,20287228350,24850,24850,24900,24800,1486
|
|
20241204,142000,20250289200,24800,24700,24850,24650,1898
|
|
20241204,141900,20203254550,24600,24600,24850,24600,1303
|
|
20241204,141800,20171069750,24600,24800,24800,24550,1109
|
|
20241204,141700,20143756600,24850,24500,24850,24450,1518
|
|
20241204,141600,20106339100,24500,24650,24650,24450,1331
|
|
20241204,141500,20073656150,24650,24700,24800,24550,2143
|
|
20241204,141400,20020736250,24600,24600,24650,24550,918
|
|
20241204,141300,19998154400,24600,24500,24850,24500,2822
|
|
20241204,141200,19928385400,24500,24550,24700,24450,4953
|
|
20241204,141100,19806974500,24600,24350,24650,24350,2232
|
|
20241204,141000,19752155050,24350,24700,24700,24350,8604
|
|
20241204,140900,19540925500,24700,24850,24850,24700,1669
|
|
20241204,140800,19499530450,24800,24900,24950,24800,1065
|
|
20241204,140700,19473054550,24950,24900,24950,24850,1228
|
|
20241204,140600,19442476500,24850,24850,24900,24850,1255
|
|
20241204,140500,19411227550,24900,24900,24900,24850,1614
|
|
20241204,140400,19371039050,24850,24800,24850,24800,442
|
|
20241204,140300,19360056000,24800,24800,24900,24800,2074
|
|
20241204,140200,19308509400,24850,24800,24850,24750,1251
|
|
20241204,140100,19277459050,24750,24800,24800,24750,1917
|
|
20241204,140000,19229952200,24750,24800,24850,24750,1757
|
|
20241204,135900,19186324050,24800,24900,24950,24800,2164
|
|
20241204,135800,19132471450,24850,24850,24950,24850,1021
|
|
20241204,135700,19107017650,24850,24950,25000,24850,884
|
|
20241204,135600,19084991750,24900,25000,25000,24750,1284
|
|
20241204,135500,19053031300,24900,24850,24900,24800,1295
|
|
20241204,135400,19020848300,24850,25050,25050,24850,1821
|
|
20241204,135300,18975351200,25100,25100,25100,24950,1485
|
|
20241204,135200,18938169550,25100,25000,25150,24900,2291
|
|
20241204,135100,18880765650,25050,25100,25100,25000,2423
|
|
20241204,135000,18819966800,25100,25000,25100,25000,1263
|
|
20241204,134900,18788300050,25050,24950,25050,24900,1211
|
|
20241204,134800,18757990750,24900,25000,25050,24900,1997
|
|
20241204,134700,18708060000,25000,24950,25000,24850,2603
|
|
20241204,134600,18643121750,24950,24950,25000,24900,1185
|
|
20241204,134500,18613563200,24800,24900,24950,24800,1785
|
|
20241204,134400,18569153100,24900,24900,24900,24850,1839
|
|
20241204,134300,18523373350,24850,24900,24900,24650,1187
|
|
20241204,134200,18493926800,24800,25000,25050,24750,4175
|
|
20241204,134100,18390044850,25050,25000,25050,24950,1518
|
|
20241204,134000,18352038100,25050,24950,25050,24950,2592
|
|
20241204,133900,18287258600,25000,24900,25000,24900,1274
|
|
20241204,133800,18255431500,24900,24950,25000,24900,2871
|
|
20241204,133700,18183750400,24950,24950,25000,24900,1959
|
|
20241204,133600,18134845600,24950,24950,25000,24950,1037
|
|
20241204,133500,18108924550,24950,25000,25000,24950,1101
|
|
20241204,133400,18081416450,24950,25000,25000,24900,2118
|
|
20241204,133300,18028513050,25000,24900,25000,24850,2909
|
|
20241204,133200,17955948150,24900,24800,24900,24750,1016
|
|
20241204,133100,17930653650,24850,24750,24900,24600,2587
|
|
20241204,133000,17866548600,24750,24600,24750,24550,1388
|
|
20241204,132900,17832328700,24600,24650,24700,24600,1780
|
|
20241204,132800,17788451050,24650,24800,24800,24650,5660
|
|
20241204,132700,17648269150,24850,24850,24900,24850,1477
|
|
20241204,132600,17611557550,24850,24850,24900,24850,1432
|
|
20241204,132500,17575931250,24900,24950,25000,24800,5385
|
|
20241204,132400,17442009450,24950,25000,25000,24950,2428
|
|
20241204,132300,17381332300,25000,24900,25000,24900,2413
|
|
20241204,132200,17321108000,24900,24950,24950,24900,718
|
|
20241204,132100,17303209100,24950,24950,25000,24950,1361
|
|
20241204,132000,17269251100,24950,24900,24950,24850,2924
|
|
20241204,131900,17196447900,24950,24850,24950,24800,3616
|
|
20241204,131800,17106611750,24850,24900,25000,24850,2757
|
|
20241204,131700,17037895400,24900,24950,25050,24900,7975
|
|
20241204,131600,16838705750,24950,24900,25000,24850,2393
|
|
20241204,131500,16779011650,24900,24800,24950,24750,2638
|
|
20241204,131400,16713411550,24850,24750,24850,24750,1120
|
|
20241204,131300,16685635000,24800,24700,24850,24700,2940
|
|
20241204,131200,16612757000,24700,24800,24800,24600,2080
|
|
20241204,131100,16561449300,24750,24650,24750,24600,2143
|
|
20241204,131000,16508594950,24700,24750,24750,24600,2780
|
|
20241204,130900,16439953300,24850,24850,24850,24700,3165
|
|
20241204,130800,16361546200,24850,24850,24850,24650,5395
|
|
20241204,130700,16228032650,24850,24600,24850,24600,7641
|
|
20241204,130600,16039354350,24600,24500,24600,24500,2046
|
|
20241204,130500,15989107200,24500,24550,24550,24500,1365
|
|
20241204,130400,15955611550,24500,24500,24550,24450,1508
|
|
20241204,130300,15918629900,24500,24450,24500,24450,1303
|
|
20241204,130200,15886711400,24500,24400,24500,24400,2629
|
|
20241204,130100,15822392750,24400,24400,24450,24400,788
|
|
20241204,130000,15803165500,24400,24400,24400,24300,521
|
|
20241204,125900,15790454550,24400,24300,24450,24250,2634
|
|
20241204,125800,15726228700,24300,24300,24300,24250,662
|
|
20241204,125700,15710142150,24200,24250,24250,24200,1469
|
|
20241204,125600,15674533050,24250,24250,24300,24250,1134
|
|
20241204,125500,15646998650,24250,24200,24250,24200,4066
|
|
20241204,125400,15548566100,24200,24000,24200,24000,1302
|
|
20241204,125300,15517168250,24050,24100,24150,24050,932
|
|
20241204,125200,15494690200,24100,24250,24300,24100,4474
|
|
20241204,125100,15386401300,24250,24200,24250,24200,1099
|
|
20241204,125000,15359797150,24150,24100,24250,24100,896
|
|
20241204,124900,15338108200,24100,24200,24200,24100,310
|
|
20241204,124800,15330635100,24150,24250,24250,24150,1105
|
|
20241204,124700,15303899450,24200,24250,24300,24100,3019
|
|
20241204,124600,15230733000,24250,24100,24250,24000,979
|
|
20241204,124500,15207028950,24100,24000,24100,24000,794
|
|
20241204,124400,15187930050,23950,23950,24200,23900,1959
|
|
20241204,124300,15140873700,23950,23950,24000,23950,1054
|
|
20241204,124200,15115587800,23950,23950,24000,23950,952
|
|
20241204,124100,15092744300,23950,23950,24000,23900,1797
|
|
20241204,124000,15049697100,23950,24000,24050,23850,1484
|
|
20241204,123900,15014111350,24050,24000,24050,24000,823
|
|
20241204,123800,14994359050,24000,23900,24200,23900,1779
|
|
20241204,123700,14951653900,23900,23900,23900,23850,272
|
|
20241204,123600,14945160600,23950,23850,23950,23800,1360
|
|
20241204,123500,14912687000,23900,24000,24100,23900,2499
|
|
20241204,123400,14852782850,24000,24250,24300,24000,3129
|
|
20241204,123300,14777373200,24250,24250,24250,24250,664
|
|
20241204,123200,14761271200,24250,24200,24250,24150,817
|
|
20241204,123100,14741486600,24250,24200,24250,24200,733
|
|
20241204,123000,14723717750,24200,24200,24250,24200,1360
|
|
20241204,122900,14690770700,24200,24300,24300,24100,1490
|
|
20241204,122800,14654643400,24250,24300,24300,24250,1155
|
|
20241204,122700,14626601600,24300,24250,24300,24250,1192
|
|
20241204,122600,14597657450,24250,24100,24250,24100,609
|
|
20241204,122500,14582892650,24250,24050,24250,24050,980
|
|
20241204,122400,14559149650,24300,24200,24300,24050,1625
|
|
20241204,122300,14519831900,24300,24150,24300,24150,2625
|
|
20241204,122200,14456217950,24150,24150,24200,24100,2671
|
|
20241204,122100,14391608750,24150,24100,24200,24050,2640
|
|
20241204,122000,14327923550,24100,23950,24100,23950,859
|
|
20241204,121900,14307269200,23950,24050,24050,23950,704
|
|
20241204,121800,14290338100,24000,24000,24000,24000,987
|
|
20241204,121700,14266650100,24000,24000,24000,23950,758
|
|
20241204,121600,14248461800,24000,23950,24000,23900,766
|
|
20241204,121500,14230112950,23950,23950,23950,23900,635
|
|
20241204,121400,14214904950,23900,23900,24000,23850,1208
|
|
20241204,121300,14186054900,23850,24000,24000,23850,557
|
|
20241204,121200,14172737500,24000,23950,24000,23950,1227
|
|
20241204,121100,14143302900,23950,23900,23950,23900,693
|
|
20241204,121000,14126706250,24000,23850,24000,23850,834
|
|
20241204,120900,14106696900,23850,23900,24050,23850,1069
|
|
20241204,120800,14081077900,24000,23950,24100,23950,1239
|
|
20241204,120700,14051316100,23950,23900,23950,23900,783
|
|
20241204,120600,14032567100,23900,23900,24050,23850,1084
|
|
20241204,120500,14006586200,23950,23950,24000,23850,675
|
|
20241204,120400,13990397400,23950,24000,24000,23950,114
|
|
20241204,120300,13987666550,23950,23900,24000,23900,1729
|
|
20241204,120200,13946236050,24000,24000,24050,23900,1507
|
|
20241204,120100,13910074500,24000,23950,24000,23900,4083
|
|
20241204,120000,13812153000,23950,23850,23950,23800,1518
|
|
20241204,115900,13775878500,23900,23800,23900,23800,586
|
|
20241204,115800,13761901500,23800,23850,23850,23800,737
|
|
20241204,115700,13744324100,23900,23750,23900,23750,832
|
|
20241204,115600,13724490950,23850,23600,23850,23550,1544
|
|
20241204,115500,13687913550,23650,23650,23750,23600,956
|
|
20241204,115400,13665225600,23750,23800,23800,23700,971
|
|
20241204,115300,13642139800,23800,23750,23800,23750,52
|
|
20241204,115200,13640904700,23800,23700,23850,23700,2130
|
|
20241204,115100,13590302750,23700,23750,23750,23700,137
|
|
20241204,115000,13587054600,23750,23650,23750,23650,862
|
|
20241204,114900,13566635700,23650,23800,23850,23650,1891
|
|
20241204,114800,13521866400,23800,23750,23900,23750,782
|
|
20241204,114700,13503218300,23700,23750,23850,23700,881
|
|
20241204,114600,13482255150,23700,23750,23800,23700,1379
|
|
20241204,114500,13449528900,23750,23700,23750,23700,818
|
|
20241204,114400,13430141550,23700,23700,23700,23700,672
|
|
20241204,114300,13414215150,23600,23700,23750,23600,1255
|
|
20241204,114200,13384477350,23700,23700,23700,23700,42
|
|
20241204,114100,13383481950,23700,23750,23750,23650,1677
|
|
20241204,114000,13343732600,23800,23800,23850,23700,2039
|
|
20241204,113900,13295205100,23800,23650,23800,23650,2453
|
|
20241204,113800,13236975150,23700,23600,23700,23600,989
|
|
20241204,113700,13213585300,23650,23650,23650,23600,889
|
|
20241204,113600,13192565700,23650,23450,23650,23450,2044
|
|
20241204,113500,13144392950,23500,23450,23500,23400,812
|
|
20241204,113400,13125333850,23450,23500,23500,23400,1570
|
|
20241204,113300,13088478250,23450,23450,23500,23450,951
|
|
20241204,113200,13066162450,23450,23400,23500,23400,1201
|
|
20241204,113100,13037992500,23400,23550,23550,23400,1182
|
|
20241204,113000,13010233400,23550,23500,23600,23500,1113
|
|
20241204,112900,12984066000,23500,23400,23550,23350,730
|
|
20241204,112800,12966960450,23400,23450,23450,23350,1377
|
|
20241204,112700,12934697050,23450,23500,23550,23450,878
|
|
20241204,112600,12914077200,23500,23550,23600,23500,1226
|
|
20241204,112500,12885211850,23550,23700,23700,23500,5680
|
|
20241204,112400,12751641150,23650,23600,23700,23550,1651
|
|
20241204,112300,12712595700,23600,23550,23600,23500,1802
|
|
20241204,112200,12670095800,23500,23500,23600,23500,1129
|
|
20241204,112100,12643513500,23550,23500,23600,23500,2103
|
|
20241204,112000,12593988000,23450,23450,23500,23450,742
|
|
20241204,111900,12576580950,23450,23500,23550,23400,1026
|
|
20241204,111800,12552499400,23550,23400,23550,23350,889
|
|
20241204,111700,12531630000,23350,23400,23450,23300,920
|
|
20241204,111600,12510110700,23450,23450,23550,23450,1254
|
|
20241204,111500,12480661900,23550,23500,23550,23400,1532
|
|
20241204,111400,12444679900,23500,23200,23500,23200,1189
|
|
20241204,111300,12416861650,23200,23350,23500,23200,2804
|
|
20241204,111200,12351498550,23400,23550,23550,23350,3339
|
|
20241204,111100,12273193950,23400,23400,23550,23350,3075
|
|
20241204,111000,12200949100,23400,23350,23500,23300,3083
|
|
20241204,110900,12128754450,23350,23200,23450,23200,2498
|
|
20241204,110800,12070449050,23100,23300,23350,23050,1441
|
|
20241204,110700,12037064150,23200,23200,23350,23150,1794
|
|
20241204,110600,11995340400,23200,23200,23250,23050,1478
|
|
20241204,110500,11961123950,23200,23100,23250,23050,1558
|
|
20241204,110400,11925081550,23100,23200,23250,23100,1992
|
|
20241204,110300,11878885400,23250,23250,23300,23200,1313
|
|
20241204,110200,11848374700,23200,23400,23450,23150,6353
|
|
20241204,110100,11700669450,23400,23050,23400,23050,4550
|
|
20241204,110000,11594661700,23050,22950,23300,22850,2686
|
|
20241204,105900,11532557900,23000,22950,23100,22850,1455
|
|
20241204,105800,11499103200,23000,22950,23000,22950,1008
|
|
20241204,105700,11475958800,22950,22950,23050,22900,1954
|
|
20241204,105600,11431072800,22950,23050,23050,22950,5216
|
|
20241204,105500,11311065950,23050,23000,23250,23000,3685
|
|
20241204,105400,11226149350,23000,22850,23000,22800,1940
|
|
20241204,105300,11181671250,22850,22800,22950,22750,1306
|
|
20241204,105200,11151904350,22900,22700,22950,22700,2952
|
|
20241204,105100,11084466750,22700,22800,22850,22700,1282
|
|
20241204,105000,11055264500,22750,22650,22800,22650,1659
|
|
20241204,104900,11017564450,22700,22600,22800,22550,1677
|
|
20241204,104800,10979551400,22550,22600,22650,22550,1726
|
|
20241204,104700,10940546450,22600,22700,22750,22600,2243
|
|
20241204,104600,10889639550,22700,22850,22950,22700,2404
|
|
20241204,104500,10834841150,22950,22950,23000,22800,4311
|
|
20241204,104400,10735928200,22950,22800,22950,22700,5000
|
|
20241204,104300,10621641750,22850,22700,22850,22650,1679
|
|
20241204,104200,10583457550,22700,22600,22700,22600,1060
|
|
20241204,104100,10559458000,22600,22650,22700,22600,775
|
|
20241204,104000,10541932500,22650,22650,22750,22600,1307
|
|
20241204,103900,10512294100,22650,22650,22750,22600,1149
|
|
20241204,103800,10486266750,22650,22500,22650,22500,1504
|
|
20241204,103700,10452339300,22450,22600,22600,22450,854
|
|
20241204,103600,10433099350,22600,22550,22750,22550,1435
|
|
20241204,103500,10400600800,22600,22450,22650,22450,4114
|
|
20241204,103400,10307599000,22500,22350,22500,22350,1118
|
|
20241204,103300,10282522900,22400,22400,22450,22350,1315
|
|
20241204,103200,10253070400,22400,22450,22450,22400,1046
|
|
20241204,103100,10229628550,22450,22600,22600,22450,2877
|
|
20241204,103000,10164892450,22550,22600,22650,22500,1530
|
|
20241204,102900,10130387150,22600,22550,22650,22550,656
|
|
20241204,102800,10115566050,22600,22600,22700,22600,665
|
|
20241204,102700,10100525250,22650,22500,22650,22450,2147
|
|
20241204,102600,10052177150,22450,22400,22500,22400,1338
|
|
20241204,102500,10022172100,22450,22450,22500,22400,2163
|
|
20241204,102400,9973653950,22450,22450,22500,22400,1164
|
|
20241204,102300,9947523100,22500,22500,22500,22400,1574
|
|
20241204,102200,9912210300,22500,22650,22650,22500,750
|
|
20241204,102100,9895286850,22650,22650,22750,22600,787
|
|
20241204,102000,9877448400,22650,22700,22750,22600,2774
|
|
20241204,101900,9814527950,22700,22450,22700,22350,2666
|
|
20241204,101800,9754664750,22450,22350,22450,22300,6457
|
|
20241204,101700,9610579800,22350,22500,22500,22350,7138
|
|
20241204,101600,9450647850,22450,22650,22700,22450,16148
|
|
20241204,101500,9086869150,22650,22750,22800,22650,4421
|
|
20241204,101400,8986497600,22750,22800,22800,22750,716
|
|
20241204,101300,8970196950,22800,22850,22850,22750,4103
|
|
20241204,101200,8876630750,22950,22800,22950,22800,2745
|
|
20241204,101100,8813836050,22800,23000,23000,22800,8582
|
|
20241204,101000,8616956900,22950,23100,23100,22950,2736
|
|
20241204,100900,8553973650,23100,23100,23200,23050,1358
|
|
20241204,100800,8522630350,23100,23100,23300,23000,2240
|
|
20241204,100700,8470838050,23050,22950,23350,22900,2428
|
|
20241204,100600,8414880750,22950,22950,23350,22900,2105
|
|
20241204,100500,8366407550,23000,22850,23000,22850,978
|
|
20241204,100400,8344013050,22800,22950,23100,22800,3552
|
|
20241204,100300,8262460100,22950,22850,22950,22850,1663
|
|
20241204,100200,8224424450,22900,22850,22950,22800,2343
|
|
20241204,100100,8170825100,22850,22900,22950,22850,870
|
|
20241204,100000,8150922850,22850,22800,22850,22800,1522
|
|
20241204,095900,8116171800,22800,22900,23000,22800,1163
|
|
20241204,095800,8089562200,22850,22900,22900,22800,1116
|
|
20241204,095700,8064086750,22900,22800,22900,22750,1567
|
|
20241204,095600,8028327250,22750,22650,22800,22600,1057
|
|
20241204,095500,8004298500,22700,22500,22700,22500,1922
|
|
20241204,095400,7960861700,22550,22800,22800,22500,7859
|
|
20241204,095300,7782942450,22800,23000,23000,22800,7216
|
|
20241204,095200,7617611450,22950,22900,22950,22750,1832
|
|
20241204,095100,7575714100,22800,22750,22950,22750,952
|
|
20241204,095000,7554006050,22700,22700,22900,22700,5812
|
|
20241204,094900,7421282450,22750,22850,22900,22700,2890
|
|
20241204,094800,7355463500,22900,22850,23050,22850,1348
|
|
20241204,094700,7324561150,22850,22950,23000,22850,1400
|
|
20241204,094600,7292447750,22950,22850,23000,22700,2069
|
|
20241204,094500,7245130950,22700,22700,22850,22500,4049
|
|
20241204,094400,7153505100,22750,23000,23000,22750,820
|
|
20241204,094300,7134807300,23000,22750,23000,22700,1624
|
|
20241204,094200,7097653100,22650,22750,22800,22650,3814
|
|
20241204,094100,7011119050,22700,22650,22750,22450,6930
|
|
20241204,094000,6854913600,22650,22750,22850,22550,6859
|
|
20241204,093900,6699753900,22850,22850,22900,22550,2308
|
|
20241204,093800,6647342300,22850,22550,22950,22550,5845
|
|
20241204,093700,6514170350,22600,22900,23000,22600,13190
|
|
20241204,093600,6214296100,22900,22950,23050,22900,1799
|
|
20241204,093500,6173003300,22950,23200,23200,22900,9831
|
|
20241204,093400,5946408700,23250,23250,23300,23200,445
|
|
20241204,093300,5936064200,23250,23350,23450,23200,4401
|
|
20241204,093200,5833644150,23350,23350,23400,23250,1379
|
|
20241204,093100,5801486100,23350,23300,23450,23250,2748
|
|
20241204,093000,5737342550,23300,23300,23400,23250,2006
|
|
20241204,092900,5690582500,23300,23300,23450,23250,1646
|
|
20241204,092800,5652211100,23250,23100,23450,23050,11527
|
|
20241204,092700,5384852300,23100,23000,23150,23000,5134
|
|
20241204,092600,5266475150,23050,23300,23450,23000,11774
|
|
20241204,092500,4994029900,23250,23500,23500,23200,4955
|
|
20241204,092400,4878393350,23450,23850,24000,23400,23200
|
|
20241204,092300,4329888450,23850,24100,24100,23800,3757
|
|
20241204,092200,4240025900,24100,24150,24200,24000,1436
|
|
20241204,092100,4205404500,24100,23900,24200,23850,7575
|
|
20241204,092000,4022674850,23900,24050,24050,23700,9303
|
|
20241204,091900,3801087850,24100,24100,24150,24000,3416
|
|
20241204,091800,3718763450,24100,24000,24150,23950,4649
|
|
20241204,091700,3606746200,24000,23950,24150,23850,3998
|
|
20241204,091600,3510716350,23850,24150,24150,23700,9018
|
|
20241204,091500,3294961950,24100,24300,24400,24000,14102
|
|
20241204,091400,2954596650,24400,24400,24450,24250,4715
|
|
20241204,091300,2839777500,24350,24450,24500,24350,2602
|
|
20241204,091200,2776320350,24450,24550,24700,24400,4891
|
|
20241204,091100,2656445600,24700,24450,24700,24350,3383
|
|
20241204,091000,2573403350,24450,24550,24600,24300,10899
|
|
20241204,090900,2306581600,24550,24850,24850,24550,8427
|
|
20241204,090800,2098793000,24750,24750,24950,24550,6705
|
|
20241204,090700,1932769650,24750,24600,24850,24500,12636
|
|
20241204,090600,1621086950,24550,24650,24750,24500,2958
|
|
20241204,090500,1548357250,24500,24650,24700,24450,6313
|
|
20241204,090400,1393028700,24650,24450,24700,24450,9072
|
|
20241204,090300,1169973200,24450,24450,24550,24200,10645
|
|
20241204,090200,909723900,24300,24400,24550,24150,5476
|
|
20241204,090100,776535650,24400,24200,24650,24050,8041
|
|
20241204,090000,580285900,23950,24000,24500,23850,23091
|