714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,205100,8647412850,24900,24900,24900,24900,3625
|
|
20241205,205000,8647412850,24900,24900,24900,24900,0
|
|
20241205,204900,8647412850,24900,24900,24900,24900,0
|
|
20241205,204800,8647412850,24900,24900,24900,24900,0
|
|
20241205,204700,8647412850,24900,24900,24900,24900,0
|
|
20241205,204600,8647412850,24900,24900,24900,24900,0
|
|
20241205,204500,8647412850,24900,24900,24900,24900,0
|
|
20241205,204400,8647412850,24900,24900,24900,24900,0
|
|
20241205,204300,8647412850,24900,24900,24900,24900,0
|
|
20241205,204200,8647412850,24900,24900,24900,24900,0
|
|
20241205,204100,8647412850,24900,24900,24900,24900,0
|
|
20241205,204000,8647412850,24900,24900,24900,24900,0
|
|
20241205,203900,8647412850,24900,24900,24900,24900,0
|
|
20241205,203800,8647412850,24900,24900,24900,24900,0
|
|
20241205,203700,8647412850,24900,24900,24900,24900,0
|
|
20241205,203600,8647412850,24900,24900,24900,24900,0
|
|
20241205,203500,8647412850,24900,24900,24900,24900,0
|
|
20241205,203400,8647412850,24900,24900,24900,24900,0
|
|
20241205,203300,8647412850,24900,24900,24900,24900,0
|
|
20241205,203200,8647412850,24900,24900,24900,24900,0
|
|
20241205,203100,8647412850,24900,24900,24900,24900,0
|
|
20241205,203000,8647412850,24900,24900,24900,24900,0
|
|
20241205,202900,8647412850,24900,24900,24900,24900,0
|
|
20241205,202800,8647412850,24900,24900,24900,24900,0
|
|
20241205,202700,8647412850,24900,24900,24900,24900,0
|
|
20241205,202600,8647412850,24900,24900,24900,24900,0
|
|
20241205,202500,8647412850,24900,24900,24900,24900,0
|
|
20241205,202400,8647412850,24900,24900,24900,24900,0
|
|
20241205,202300,8647412850,24900,24900,24900,24900,0
|
|
20241205,202200,8647412850,24900,24900,24900,24900,0
|
|
20241205,202100,8647412850,24900,24900,24900,24900,3625
|
|
20241205,202000,8647412850,24900,24900,24900,24900,0
|
|
20241205,201900,8647412850,24900,24900,24900,24900,0
|
|
20241205,201800,8647412850,24900,24900,24900,24900,0
|
|
20241205,201700,8647412850,24900,24900,24900,24900,0
|
|
20241205,201600,8647412850,24900,24900,24900,24900,0
|
|
20241205,201500,8647412850,24900,24900,24900,24900,0
|
|
20241205,201400,8647412850,24900,24900,24900,24900,0
|
|
20241205,201300,8647412850,24900,24900,24900,24900,0
|
|
20241205,201200,8647412850,24900,24900,24900,24900,0
|
|
20241205,201100,8647412850,24900,24900,24900,24900,0
|
|
20241205,201000,8647412850,24900,24900,24900,24900,0
|
|
20241205,200900,8647412850,24900,24900,24900,24900,0
|
|
20241205,200800,8647412850,24900,24900,24900,24900,0
|
|
20241205,200700,8647412850,24900,24900,24900,24900,0
|
|
20241205,200600,8647412850,24900,24900,24900,24900,0
|
|
20241205,200500,8647412850,24900,24900,24900,24900,0
|
|
20241205,200400,8647412850,24900,24900,24900,24900,0
|
|
20241205,200300,8647412850,24900,24900,24900,24900,0
|
|
20241205,200200,8647412850,24900,24900,24900,24900,0
|
|
20241205,200100,8647412850,24900,24900,24900,24900,0
|
|
20241205,200000,8647412850,24900,24900,24900,24900,0
|
|
20241205,195900,8647412850,24900,24900,24900,24900,0
|
|
20241205,195800,8647412850,24900,24900,24900,24900,0
|
|
20241205,195700,8647412850,24900,24900,24900,24900,0
|
|
20241205,195600,8647412850,24900,24900,24900,24900,0
|
|
20241205,195500,8647412850,24900,24900,24900,24900,0
|
|
20241205,195400,8647412850,24900,24900,24900,24900,0
|
|
20241205,195300,8647412850,24900,24900,24900,24900,0
|
|
20241205,195200,8647412850,24900,24900,24900,24900,0
|
|
20241205,195100,8647412850,24900,24900,24900,24900,3625
|
|
20241205,195000,8647412850,24900,24900,24900,24900,0
|
|
20241205,194900,8647412850,24900,24900,24900,24900,0
|
|
20241205,194800,8647412850,24900,24900,24900,24900,0
|
|
20241205,194700,8647412850,24900,24900,24900,24900,0
|
|
20241205,194600,8647412850,24900,24900,24900,24900,0
|
|
20241205,194500,8647412850,24900,24900,24900,24900,0
|
|
20241205,194400,8647412850,24900,24900,24900,24900,0
|
|
20241205,194300,8647412850,24900,24900,24900,24900,0
|
|
20241205,194200,8647412850,24900,24900,24900,24900,0
|
|
20241205,194100,8647412850,24900,24900,24900,24900,0
|
|
20241205,194000,8647412850,24900,24900,24900,24900,0
|
|
20241205,193900,8647412850,24900,24900,24900,24900,0
|
|
20241205,193800,8647412850,24900,24900,24900,24900,0
|
|
20241205,193700,8647412850,24900,24900,24900,24900,0
|
|
20241205,193600,8647412850,24900,24900,24900,24900,0
|
|
20241205,193500,8647412850,24900,24900,24900,24900,0
|
|
20241205,193400,8647412850,24900,24900,24900,24900,0
|
|
20241205,193300,8647412850,24900,24900,24900,24900,0
|
|
20241205,193200,8647412850,24900,24900,24900,24900,0
|
|
20241205,193100,8647412850,24900,24900,24900,24900,0
|
|
20241205,193000,8647412850,24900,24900,24900,24900,0
|
|
20241205,192900,8647412850,24900,24900,24900,24900,0
|
|
20241205,192800,8647412850,24900,24900,24900,24900,0
|
|
20241205,192700,8647412850,24900,24900,24900,24900,0
|
|
20241205,192600,8647412850,24900,24900,24900,24900,0
|
|
20241205,192500,8647412850,24900,24900,24900,24900,0
|
|
20241205,192400,8647412850,24900,24900,24900,24900,0
|
|
20241205,192300,8647412850,24900,24900,24900,24900,0
|
|
20241205,192200,8647412850,24900,24900,24900,24900,0
|
|
20241205,192100,8647412850,24900,24900,24900,24900,3625
|
|
20241205,192000,8647412850,24900,24900,24900,24900,0
|
|
20241205,191900,8647412850,24900,24900,24900,24900,0
|
|
20241205,191800,8647412850,24900,24900,24900,24900,0
|
|
20241205,191700,8647412850,24900,24900,24900,24900,0
|
|
20241205,191600,8647412850,24900,24900,24900,24900,0
|
|
20241205,191500,8647412850,24900,24900,24900,24900,0
|
|
20241205,191400,8647412850,24900,24900,24900,24900,0
|
|
20241205,191300,8647412850,24900,24900,24900,24900,0
|
|
20241205,191200,8647412850,24900,24900,24900,24900,0
|
|
20241205,191100,8647412850,24900,24900,24900,24900,0
|
|
20241205,191000,8647412850,24900,24900,24900,24900,0
|
|
20241205,190900,8647412850,24900,24900,24900,24900,0
|
|
20241205,190800,8647412850,24900,24900,24900,24900,0
|
|
20241205,190700,8647412850,24900,24900,24900,24900,0
|
|
20241205,190600,8647412850,24900,24900,24900,24900,0
|
|
20241205,190500,8647412850,24900,24900,24900,24900,0
|
|
20241205,190400,8647412850,24900,24900,24900,24900,0
|
|
20241205,190300,8647412850,24900,24900,24900,24900,0
|
|
20241205,190200,8647412850,24900,24900,24900,24900,0
|
|
20241205,190100,8647412850,24900,24900,24900,24900,0
|
|
20241205,190000,8647412850,24900,24900,24900,24900,0
|
|
20241205,185900,8647412850,24900,24900,24900,24900,0
|
|
20241205,185800,8647412850,24900,24900,24900,24900,0
|
|
20241205,185700,8647412850,24900,24900,24900,24900,0
|
|
20241205,185600,8647412850,24900,24900,24900,24900,0
|
|
20241205,185500,8647412850,24900,24900,24900,24900,0
|
|
20241205,185400,8647412850,24900,24900,24900,24900,0
|
|
20241205,185300,8647412850,24900,24900,24900,24900,0
|
|
20241205,185200,8647412850,24900,24900,24900,24900,0
|
|
20241205,185100,8647412850,24900,24900,24900,24900,3625
|
|
20241205,185000,8647412850,24900,24900,24900,24900,0
|
|
20241205,184900,8647412850,24900,24900,24900,24900,0
|
|
20241205,184800,8647412850,24900,24900,24900,24900,0
|
|
20241205,184700,8647412850,24900,24900,24900,24900,0
|
|
20241205,184600,8647412850,24900,24900,24900,24900,0
|
|
20241205,184500,8647412850,24900,24900,24900,24900,0
|
|
20241205,184400,8647412850,24900,24900,24900,24900,0
|
|
20241205,184300,8647412850,24900,24900,24900,24900,0
|
|
20241205,184200,8647412850,24900,24900,24900,24900,0
|
|
20241205,184100,8647412850,24900,24900,24900,24900,0
|
|
20241205,184000,8647412850,24900,24900,24900,24900,0
|
|
20241205,183900,8647412850,24900,24900,24900,24900,0
|
|
20241205,183800,8647412850,24900,24900,24900,24900,0
|
|
20241205,183700,8647412850,24900,24900,24900,24900,0
|
|
20241205,183600,8647412850,24900,24900,24900,24900,0
|
|
20241205,183500,8647412850,24900,24900,24900,24900,0
|
|
20241205,183400,8647412850,24900,24900,24900,24900,0
|
|
20241205,183300,8647412850,24900,24900,24900,24900,0
|
|
20241205,183200,8647412850,24900,24900,24900,24900,0
|
|
20241205,183100,8647412850,24900,24900,24900,24900,0
|
|
20241205,183000,8647412850,24900,24900,24900,24900,0
|
|
20241205,182900,8647412850,24900,24900,24900,24900,0
|
|
20241205,182800,8647412850,24900,24900,24900,24900,0
|
|
20241205,182700,8647412850,24900,24900,24900,24900,0
|
|
20241205,182600,8647412850,24900,24900,24900,24900,0
|
|
20241205,182500,8647412850,24900,24900,24900,24900,0
|
|
20241205,182400,8647412850,24900,24900,24900,24900,0
|
|
20241205,182300,8647412850,24900,24900,24900,24900,0
|
|
20241205,182200,8647412850,24900,24900,24900,24900,0
|
|
20241205,182100,8647412850,24900,24900,24900,24900,3625
|
|
20241205,182000,8647412850,24900,24900,24900,24900,0
|
|
20241205,181900,8647412850,24900,24900,24900,24900,0
|
|
20241205,181800,8647412850,24900,24900,24900,24900,0
|
|
20241205,181700,8647412850,24900,24900,24900,24900,0
|
|
20241205,181600,8647412850,24900,24900,24900,24900,0
|
|
20241205,181500,8647412850,24900,24900,24900,24900,0
|
|
20241205,181400,8647412850,24900,24900,24900,24900,0
|
|
20241205,181300,8647412850,24900,24900,24900,24900,0
|
|
20241205,181200,8647412850,24900,24900,24900,24900,0
|
|
20241205,181100,8647412850,24900,24900,24900,24900,0
|
|
20241205,181000,8647412850,24900,24900,24900,24900,0
|
|
20241205,180900,8647412850,24900,24900,24900,24900,0
|
|
20241205,180800,8647412850,24900,24900,24900,24900,0
|
|
20241205,180700,8647412850,24900,24900,24900,24900,0
|
|
20241205,180600,8647412850,24900,24900,24900,24900,0
|
|
20241205,180500,8647412850,24900,24900,24900,24900,0
|
|
20241205,180400,8647412850,24900,24900,24900,24900,0
|
|
20241205,180300,8647412850,24900,24900,24900,24900,0
|
|
20241205,180200,8647412850,24900,24900,24900,24900,0
|
|
20241205,180100,8647412850,24900,24900,24900,24900,0
|
|
20241205,180000,8647412850,24900,24900,24900,24900,0
|
|
20241205,175900,8647412850,24900,24900,24900,24900,0
|
|
20241205,175800,8647412850,24900,24900,24900,24900,0
|
|
20241205,175700,8647412850,24900,24900,24900,24900,0
|
|
20241205,175600,8647412850,24900,24900,24900,24900,0
|
|
20241205,175500,8647412850,24900,24900,24900,24900,0
|
|
20241205,175400,8647412850,24900,24900,24900,24900,0
|
|
20241205,175300,8647412850,24900,24900,24900,24900,0
|
|
20241205,175200,8647412850,24900,24900,24900,24900,0
|
|
20241205,175100,8647412850,24900,24900,24900,24900,3625
|
|
20241205,175000,8647412850,24900,24900,24900,24900,0
|
|
20241205,174900,8647412850,24900,24900,24900,24900,0
|
|
20241205,174800,8647412850,24900,24900,24900,24900,0
|
|
20241205,174700,8647412850,24900,24900,24900,24900,0
|
|
20241205,174600,8647412850,24900,24900,24900,24900,0
|
|
20241205,174500,8647412850,24900,24900,24900,24900,0
|
|
20241205,174400,8647412850,24900,24900,24900,24900,0
|
|
20241205,174300,8647412850,24900,24900,24900,24900,0
|
|
20241205,174200,8647412850,24900,24900,24900,24900,0
|
|
20241205,174100,8647412850,24900,24900,24900,24900,0
|
|
20241205,174000,8647412850,24900,24900,24900,24900,0
|
|
20241205,173900,8647412850,24900,24900,24900,24900,0
|
|
20241205,173800,8647412850,24900,24900,24900,24900,0
|
|
20241205,173700,8647412850,24900,24900,24900,24900,0
|
|
20241205,173600,8647412850,24900,24900,24900,24900,0
|
|
20241205,173500,8647412850,24900,24900,24900,24900,0
|
|
20241205,173400,8647412850,24900,24900,24900,24900,0
|
|
20241205,173300,8647412850,24900,24900,24900,24900,0
|
|
20241205,173200,8647412850,24900,24900,24900,24900,0
|
|
20241205,173100,8647412850,24900,24900,24900,24900,0
|
|
20241205,173000,8647412850,24900,24900,24900,24900,0
|
|
20241205,172900,8647412850,24900,24900,24900,24900,0
|
|
20241205,172800,8647412850,24900,24900,24900,24900,0
|
|
20241205,172700,8647412850,24900,24900,24900,24900,0
|
|
20241205,172600,8647412850,24900,24900,24900,24900,0
|
|
20241205,172500,8647412850,24900,24900,24900,24900,0
|
|
20241205,172400,8647412850,24900,24900,24900,24900,0
|
|
20241205,172300,8647412850,24900,24900,24900,24900,0
|
|
20241205,172200,8647412850,24900,24900,24900,24900,0
|
|
20241205,172100,8647412850,24900,24900,24900,24900,3625
|
|
20241205,172000,8647412850,24900,24900,24900,24900,0
|
|
20241205,171900,8647412850,24900,24900,24900,24900,0
|
|
20241205,171800,8647412850,24900,24900,24900,24900,0
|
|
20241205,171700,8647412850,24900,24900,24900,24900,0
|
|
20241205,171600,8647412850,24900,24900,24900,24900,0
|
|
20241205,171500,8647412850,24900,24900,24900,24900,0
|
|
20241205,171400,8647412850,24900,24900,24900,24900,0
|
|
20241205,171300,8647412850,24900,24900,24900,24900,0
|
|
20241205,171200,8647412850,24900,24900,24900,24900,0
|
|
20241205,171100,8647412850,24900,24900,24900,24900,0
|
|
20241205,171000,8647412850,24900,24900,24900,24900,0
|
|
20241205,170900,8647412850,24900,24900,24900,24900,0
|
|
20241205,170800,8647412850,24900,24900,24900,24900,0
|
|
20241205,170700,8647412850,24900,24900,24900,24900,0
|
|
20241205,170600,8647412850,24900,24900,24900,24900,0
|
|
20241205,170500,8647412850,24900,24900,24900,24900,0
|
|
20241205,170400,8647412850,24900,24900,24900,24900,0
|
|
20241205,170300,8647412850,24900,24900,24900,24900,0
|
|
20241205,170200,8647412850,24900,24900,24900,24900,0
|
|
20241205,170100,8647412850,24900,24900,24900,24900,0
|
|
20241205,170000,8647412850,24900,24900,24900,24900,0
|
|
20241205,165900,8647412850,24900,24900,24900,24900,0
|
|
20241205,165800,8647412850,24900,24900,24900,24900,0
|
|
20241205,165700,8647412850,24900,24900,24900,24900,0
|
|
20241205,165600,8647412850,24900,24900,24900,24900,0
|
|
20241205,165500,8647412850,24900,24900,24900,24900,0
|
|
20241205,165400,8647412850,24900,24900,24900,24900,0
|
|
20241205,165300,8647412850,24900,24900,24900,24900,0
|
|
20241205,165200,8647412850,24900,24900,24900,24900,0
|
|
20241205,165100,8647412850,24900,24900,24900,24900,3625
|
|
20241205,165000,8647412850,24900,24900,24900,24900,0
|
|
20241205,164900,8647412850,24900,24900,24900,24900,0
|
|
20241205,164800,8647412850,24900,24900,24900,24900,0
|
|
20241205,164700,8647412850,24900,24900,24900,24900,0
|
|
20241205,164600,8647412850,24900,24900,24900,24900,0
|
|
20241205,164500,8647412850,24900,24900,24900,24900,0
|
|
20241205,164400,8647412850,24900,24900,24900,24900,0
|
|
20241205,164300,8647412850,24900,24900,24900,24900,0
|
|
20241205,164200,8647412850,24900,24900,24900,24900,0
|
|
20241205,164100,8647412850,24900,24900,24900,24900,0
|
|
20241205,164000,8647412850,24900,24900,24900,24900,0
|
|
20241205,163900,8647412850,24900,24900,24900,24900,0
|
|
20241205,163800,8647412850,24900,24900,24900,24900,0
|
|
20241205,163700,8647412850,24900,24900,24900,24900,0
|
|
20241205,163600,8647412850,24900,24900,24900,24900,0
|
|
20241205,163500,8647412850,24900,24900,24900,24900,0
|
|
20241205,163400,8647412850,24900,24900,24900,24900,0
|
|
20241205,163300,8647412850,24900,24900,24900,24900,0
|
|
20241205,163200,8647412850,24900,24900,24900,24900,0
|
|
20241205,163100,8647412850,24900,24900,24900,24900,0
|
|
20241205,163000,8647412850,24900,24900,24900,24900,0
|
|
20241205,162900,8647412850,24900,24900,24900,24900,0
|
|
20241205,162800,8647412850,24900,24900,24900,24900,0
|
|
20241205,162700,8647412850,24900,24900,24900,24900,0
|
|
20241205,162600,8647412850,24900,24900,24900,24900,0
|
|
20241205,162500,8647412850,24900,24900,24900,24900,0
|
|
20241205,162400,8647412850,24900,24900,24900,24900,0
|
|
20241205,162300,8647412850,24900,24900,24900,24900,0
|
|
20241205,162200,8647412850,24900,24900,24900,24900,0
|
|
20241205,162100,8647412850,24900,24900,24900,24900,3625
|
|
20241205,162000,8647412850,24900,24900,24900,24900,0
|
|
20241205,161900,8647412850,24900,24900,24900,24900,0
|
|
20241205,161800,8647412850,24900,24900,24900,24900,0
|
|
20241205,161700,8647412850,24900,24900,24900,24900,0
|
|
20241205,161600,8647412850,24900,24900,24900,24900,0
|
|
20241205,161500,8647412850,24900,24900,24900,24900,0
|
|
20241205,161400,8647412850,24900,24900,24900,24900,0
|
|
20241205,161300,8647412850,24900,24900,24900,24900,0
|
|
20241205,161200,8647412850,24900,24900,24900,24900,0
|
|
20241205,161100,8647412850,24900,24900,24900,24900,0
|
|
20241205,161000,8647412850,24900,24900,24900,24900,0
|
|
20241205,160900,8647412850,24900,24900,24900,24900,0
|
|
20241205,160800,8647412850,24900,24900,24900,24900,0
|
|
20241205,160700,8647412850,24900,24900,24900,24900,0
|
|
20241205,160600,8647412850,24900,24900,24900,24900,0
|
|
20241205,160500,8647412850,24900,24900,24900,24900,0
|
|
20241205,160400,8647412850,24900,24900,24900,24900,0
|
|
20241205,160300,8647412850,24900,24900,24900,24900,0
|
|
20241205,160200,8647412850,24900,24900,24900,24900,0
|
|
20241205,160100,8647412850,24900,24900,24900,24900,0
|
|
20241205,160000,8647412850,24900,24900,24900,24900,0
|
|
20241205,155900,8647412850,24900,24900,24900,24900,0
|
|
20241205,155800,8647412850,24900,24900,24900,24900,0
|
|
20241205,155700,8647412850,24900,24900,24900,24900,0
|
|
20241205,155600,8647412850,24900,24900,24900,24900,0
|
|
20241205,155500,8647412850,24900,24900,24900,24900,0
|
|
20241205,155400,8647412850,24900,24900,24900,24900,0
|
|
20241205,155300,8647412850,24900,24900,24900,24900,0
|
|
20241205,155200,8647412850,24900,24900,24900,24900,0
|
|
20241205,155100,8647412850,24900,24900,24900,24900,3625
|
|
20241205,155000,8647412850,24900,24900,24900,24900,0
|
|
20241205,154900,8647412850,24900,24900,24900,24900,0
|
|
20241205,154800,8647412850,24900,24900,24900,24900,0
|
|
20241205,154700,8647412850,24900,24900,24900,24900,0
|
|
20241205,154600,8647412850,24900,24900,24900,24900,0
|
|
20241205,154500,8647412850,24900,24900,24900,24900,0
|
|
20241205,154400,8647412850,24900,24900,24900,24900,0
|
|
20241205,154300,8647412850,24900,24900,24900,24900,0
|
|
20241205,154200,8647412850,24900,24900,24900,24900,0
|
|
20241205,154100,8647412850,24900,24900,24900,24900,0
|
|
20241205,154000,8647412850,24900,24900,24900,24900,0
|
|
20241205,153900,8647412850,24900,24900,24900,24900,0
|
|
20241205,153800,8647412850,24900,24900,24900,24900,0
|
|
20241205,153700,8647412850,24900,24900,24900,24900,0
|
|
20241205,153600,8647412850,24900,24900,24900,24900,0
|
|
20241205,153500,8647412850,24900,24900,24900,24900,0
|
|
20241205,153400,8647412850,24900,24900,24900,24900,0
|
|
20241205,153300,8647412850,24900,24900,24900,24900,0
|
|
20241205,153200,8647412850,24900,24900,24900,24900,0
|
|
20241205,153100,8647412850,24900,24900,24900,24900,0
|
|
20241205,153000,8647412850,24900,24900,24900,24900,3625
|
|
20241205,152900,8557150350,24850,24850,24850,24850,0
|
|
20241205,152800,8557150350,24850,24850,24850,24850,0
|
|
20241205,152700,8557150350,24850,24850,24850,24850,0
|
|
20241205,152600,8557150350,24850,24850,24850,24850,0
|
|
20241205,152500,8557150350,24850,24850,24850,24850,0
|
|
20241205,152400,8557150350,24850,24850,24850,24850,0
|
|
20241205,152300,8557150350,24850,24850,24850,24850,0
|
|
20241205,152200,8557150350,24850,24850,24850,24850,0
|
|
20241205,152100,8557150350,24850,24850,24850,24850,0
|
|
20241205,152000,8557150350,24850,24850,24850,24850,0
|
|
20241205,151900,8557150350,24850,24800,24850,24800,1281
|
|
20241205,151800,8525350450,24850,24850,24850,24800,481
|
|
20241205,151700,8513415700,24850,24800,24850,24750,713
|
|
20241205,151600,8495732750,24850,24850,24850,24800,486
|
|
20241205,151500,8483666550,24900,24950,24950,24850,333
|
|
20241205,151400,8475385750,24950,25000,25000,24850,2290
|
|
20241205,151300,8418304050,25000,25000,25000,24950,179
|
|
20241205,151200,8413832800,25000,24950,25000,24950,186
|
|
20241205,151100,8409184150,24900,24900,25000,24800,1146
|
|
20241205,151000,8380701100,24900,24800,24900,24800,255
|
|
20241205,150900,8374361600,24800,24900,24900,24800,2605
|
|
20241205,150800,8309682250,24900,25050,25050,24900,2057
|
|
20241205,150700,8258355550,25000,25100,25150,25000,1496
|
|
20241205,150600,8220909950,25150,25150,25200,25150,267
|
|
20241205,150500,8214194550,25150,25200,25200,25100,390
|
|
20241205,150400,8204377350,25150,25200,25200,25150,442
|
|
20241205,150300,8193252600,25200,25200,25200,25150,261
|
|
20241205,150200,8186681300,25150,25200,25200,25150,614
|
|
20241205,150100,8171223200,25200,25200,25250,25100,1692
|
|
20241205,150000,8128682350,25200,25200,25300,25200,843
|
|
20241205,145900,8107404150,25200,25250,25250,25150,707
|
|
20241205,145800,8089580550,25200,25200,25250,25100,362
|
|
20241205,145700,8080457850,25200,25200,25200,25150,956
|
|
20241205,145600,8056381400,25150,25100,25200,25100,334
|
|
20241205,145500,8047976950,25250,25200,25300,25100,386
|
|
20241205,145400,8038240250,25200,25050,25300,24950,1766
|
|
20241205,145300,7993868150,25050,25150,25150,24950,842
|
|
20241205,145200,7972776300,25100,25100,25150,25000,141
|
|
20241205,145100,7969239250,25150,24850,25150,24700,1991
|
|
20241205,145000,7919668650,24900,25050,25050,24900,1710
|
|
20241205,144900,7877012100,25100,25000,25200,24950,599
|
|
20241205,144800,7862019500,25000,25200,25200,25000,1327
|
|
20241205,144700,7828758350,25200,25300,25300,25200,1495
|
|
20241205,144600,7790997400,25300,25400,25500,25300,764
|
|
20241205,144500,7771619750,25400,25450,25500,25400,623
|
|
20241205,144400,7755782250,25500,25550,25550,25450,360
|
|
20241205,144300,7746607050,25550,25400,25550,25400,238
|
|
20241205,144200,7740533650,25400,25450,25450,25400,890
|
|
20241205,144100,7717898000,25400,25450,25450,25400,509
|
|
20241205,144000,7704955750,25550,25500,25550,25450,362
|
|
20241205,143900,7695721650,25450,25550,25550,25400,2248
|
|
20241205,143800,7638423000,25550,25550,25600,25500,775
|
|
20241205,143700,7618629550,25600,25600,25600,25550,197
|
|
20241205,143600,7613586600,25550,25550,25600,25550,249
|
|
20241205,143500,7607216550,25550,25600,25600,25550,285
|
|
20241205,143400,7599925050,25600,25650,25650,25550,446
|
|
20241205,143300,7588507750,25600,25600,25650,25600,392
|
|
20241205,143200,7578461200,25600,25650,25650,25600,132
|
|
20241205,143100,7575076400,25600,25650,25650,25600,576
|
|
20241205,143000,7560329400,25650,25650,25650,25600,237
|
|
20241205,142900,7554251250,25650,25650,25650,25600,487
|
|
20241205,142800,7541774400,25600,25600,25600,25550,221
|
|
20241205,142700,7536119800,25550,25500,25550,25500,172
|
|
20241205,142600,7531726100,25500,25450,25500,25450,429
|
|
20241205,142500,7520800600,25450,25400,25450,25400,241
|
|
20241205,142400,7514668800,25400,25450,25500,25400,181
|
|
20241205,142300,7510053950,25450,25550,25550,25400,2624
|
|
20241205,142200,7443377600,25550,25450,25650,25450,4641
|
|
20241205,142100,7324600150,25550,25400,25550,25400,165
|
|
20241205,142000,7320395150,25400,25500,25500,25400,195
|
|
20241205,141900,7315434850,25500,25500,25500,25400,534
|
|
20241205,141800,7301843850,25500,25500,25500,25450,1053
|
|
20241205,141700,7275020400,25500,25450,25500,25450,219
|
|
20241205,141600,7269438050,25500,25450,25500,25450,301
|
|
20241205,141500,7261763450,25450,25450,25500,25450,591
|
|
20241205,141400,7246715700,25450,25400,25450,25400,256
|
|
20241205,141300,7240204400,25500,25500,25500,25500,165
|
|
20241205,141200,7235996900,25300,25400,25450,25300,482
|
|
20241205,141100,7223761500,25400,25400,25500,25400,433
|
|
20241205,141000,7212747300,25400,25450,25500,25350,446
|
|
20241205,140900,7201413000,25500,25500,25500,25500,156
|
|
20241205,140800,7197435000,25300,25350,25350,25300,118
|
|
20241205,140700,7194446100,25500,25400,25500,25350,1232
|
|
20241205,140600,7163138800,25450,25450,25500,25450,455
|
|
20241205,140500,7151559000,25500,25500,25500,25450,385
|
|
20241205,140400,7141752800,25500,25500,25550,25500,240
|
|
20241205,140300,7135626400,25550,25500,25550,25500,247
|
|
20241205,140200,7129319800,25500,25500,25550,25450,345
|
|
20241205,140100,7120529400,25500,25550,25550,25500,700
|
|
20241205,140000,7102662900,25550,25500,25550,25500,411
|
|
20241205,135900,7092170600,25550,25550,25550,25500,219
|
|
20241205,135800,7086577450,25550,25500,25550,25500,216
|
|
20241205,135700,7081064200,25450,25450,25450,25450,21
|
|
20241205,135600,7080529750,25500,25450,25500,25400,251
|
|
20241205,135500,7074136800,25450,25450,25450,25400,298
|
|
20241205,135400,7066553800,25450,25450,25450,25400,287
|
|
20241205,135300,7059250600,25450,25500,25500,25450,266
|
|
20241205,135200,7052472050,25450,25500,25500,25450,353
|
|
20241205,135100,7043481650,25500,25450,25500,25400,461
|
|
20241205,135000,7031748750,25450,25500,25500,25450,189
|
|
20241205,134900,7026932250,25450,25450,25500,25400,1240
|
|
20241205,134800,6995366750,25500,25500,25500,25500,179
|
|
20241205,134700,6990802250,25500,25550,25550,25450,282
|
|
20241205,134600,6983602900,25550,25550,25550,25550,177
|
|
20241205,134500,6979080550,25500,25500,25500,25500,150
|
|
20241205,134400,6975255550,25450,25350,25550,25350,293
|
|
20241205,134300,6967785500,25400,25500,25500,25400,572
|
|
20241205,134200,6953232850,25450,25450,25500,25450,383
|
|
20241205,134100,6943478500,25600,25450,25600,25450,360
|
|
20241205,134000,6934293100,25500,25550,25600,25500,423
|
|
20241205,133900,6923481450,25400,25600,25600,25400,822
|
|
20241205,133800,6902522500,25500,25550,25600,25400,599
|
|
20241205,133700,6887209900,25500,25450,25550,25350,749
|
|
20241205,133600,6868126600,25450,25500,25500,25450,167
|
|
20241205,133500,6863868700,25500,25500,25500,25450,218
|
|
20241205,133400,6858315550,25450,25400,25450,25400,1046
|
|
20241205,133300,6831731550,25350,25300,25350,25250,1592
|
|
20241205,133200,6791423500,25300,25250,25300,25250,268
|
|
20241205,133100,6784645250,25300,25150,25300,25150,635
|
|
20241205,133000,6768617200,25200,25200,25200,25150,338
|
|
20241205,132900,6760099650,25200,25200,25250,25200,217
|
|
20241205,132800,6754630600,25150,25200,25200,25150,408
|
|
20241205,132700,6744350850,25150,25200,25200,25150,513
|
|
20241205,132600,6731441200,25150,25200,25200,25150,354
|
|
20241205,132500,6722528600,25150,25150,25200,25150,206
|
|
20241205,132400,6717340050,25100,25200,25200,25100,850
|
|
20241205,132300,6695955100,25150,25150,25150,25100,140
|
|
20241205,132200,6692435250,25150,25100,25200,25100,173
|
|
20241205,132100,6688084600,25100,25000,25100,25000,186
|
|
20241205,132000,6683416850,25000,25200,25200,25000,517
|
|
20241205,131900,6670441150,25150,25200,25200,25100,481
|
|
20241205,131800,6658338850,25150,25050,25200,25050,314
|
|
20241205,131700,6650448150,25200,25100,25200,25100,473
|
|
20241205,131600,6638540050,25050,25100,25200,25050,635
|
|
20241205,131500,6622604850,25050,25250,25250,25050,199
|
|
20241205,131400,6617582100,25050,25150,25200,25050,354
|
|
20241205,131300,6608692400,25150,25050,25200,25050,340
|
|
20241205,131200,6600150500,25000,25000,25050,24950,191
|
|
20241205,131100,6595374750,24950,25000,25050,24950,1362
|
|
20241205,131000,6561339100,25050,25000,25150,24950,284
|
|
20241205,130900,6554215850,25000,25150,25200,24950,2861
|
|
20241205,130800,6482456700,25150,25250,25350,25150,1357
|
|
20241205,130700,6448237750,25300,25350,25400,25300,233
|
|
20241205,130600,6442334600,25350,25400,25400,25300,490
|
|
20241205,130500,6429918150,25300,25400,25400,25300,469
|
|
20241205,130400,6418031450,25400,25300,25400,25300,428
|
|
20241205,130300,6407189150,25350,25500,25500,25300,402
|
|
20241205,130200,6396961750,25500,25500,25500,25500,116
|
|
20241205,130100,6394003750,25450,25450,25450,25300,188
|
|
20241205,130000,6389222150,25450,25350,25450,25350,330
|
|
20241205,125900,6380831850,25350,25300,25350,25300,612
|
|
20241205,125800,6365348100,25300,25400,25450,25300,787
|
|
20241205,125700,6345429800,25450,25450,25450,25450,151
|
|
20241205,125600,6341586850,25300,25450,25450,25300,804
|
|
20241205,125500,6321179050,25450,25450,25500,25450,250
|
|
20241205,125400,6314806500,25500,25550,25550,25500,189
|
|
20241205,125300,6309977700,25450,25500,25500,25350,980
|
|
20241205,125200,6285057150,25450,25550,25600,25450,255
|
|
20241205,125100,6278539250,25500,25500,25550,25500,98
|
|
20241205,125000,6276036500,25500,25550,25550,25500,418
|
|
20241205,124900,6265375750,25550,25550,25600,25550,475
|
|
20241205,124800,6253229800,25550,25500,25550,25500,178
|
|
20241205,124700,6248682150,25550,25550,25550,25500,786
|
|
20241205,124600,6228605050,25550,25550,25550,25550,129
|
|
20241205,124500,6225309100,25500,25500,25550,25500,191
|
|
20241205,124400,6220430800,25550,25600,25600,25550,611
|
|
20241205,124300,6204809450,25600,25600,25600,25600,194
|
|
20241205,124200,6199843050,25550,25550,25600,25550,128
|
|
20241205,124100,6196566750,25600,25600,25600,25600,166
|
|
20241205,124000,6192317150,25450,25600,25600,25450,276
|
|
20241205,123900,6185260250,25600,25550,25600,25550,57
|
|
20241205,123800,6183801650,25500,25600,25600,25450,168
|
|
20241205,123700,6179513100,25500,25600,25600,25500,429
|
|
20241205,123600,6168545900,25550,25500,25550,25450,182
|
|
20241205,123500,6163899800,25550,25500,25550,25500,155
|
|
20241205,123400,6159943900,25400,25500,25550,25400,199
|
|
20241205,123300,6154861650,25550,25450,25550,25450,1298
|
|
20241205,123200,6121762250,25450,25350,25500,25350,298
|
|
20241205,123100,6114171400,25500,25450,25500,25350,559
|
|
20241205,123000,6099971700,25450,25550,25550,25400,565
|
|
20241205,122900,6085580500,25450,25600,25600,25450,520
|
|
20241205,122800,6072308900,25550,25550,25600,25500,303
|
|
20241205,122700,6064568350,25550,25650,25650,25500,2798
|
|
20241205,122600,5993071100,25650,25700,25750,25650,1445
|
|
20241205,122500,5955978000,25700,25750,25750,25700,383
|
|
20241205,122400,5946126250,25750,25650,25750,25650,641
|
|
20241205,122300,5929669900,25700,25700,25700,25650,626
|
|
20241205,122200,5913590200,25700,25700,25800,25700,1633
|
|
20241205,122100,5871614150,25700,25800,25800,25700,598
|
|
20241205,122000,5856186650,25900,25850,25900,25700,672
|
|
20241205,121900,5838856950,25900,25850,25900,25850,206
|
|
20241205,121800,5833530500,25850,25850,25850,25850,101
|
|
20241205,121700,5830919650,25850,25700,25850,25700,188
|
|
20241205,121600,5826064000,25850,25850,25850,25850,296
|
|
20241205,121500,5818412400,25800,25800,25800,25800,356
|
|
20241205,121400,5809227600,25750,25700,25750,25700,137
|
|
20241205,121300,5805700900,25700,25800,25800,25700,577
|
|
20241205,121200,5790849400,25800,25850,25850,25800,648
|
|
20241205,121100,5774119950,25800,25850,25850,25800,391
|
|
20241205,121000,5764014200,25800,25850,25850,25800,234
|
|
20241205,120900,5757969650,25850,25850,25850,25750,158
|
|
20241205,120800,5753887350,25750,25900,25900,25750,940
|
|
20241205,120700,5729580050,25850,25750,25850,25750,457
|
|
20241205,120600,5717767600,25850,25850,25850,25850,12
|
|
20241205,120500,5717457400,25850,25700,25850,25700,210
|
|
20241205,120400,5712033500,25850,25850,25850,25700,427
|
|
20241205,120300,5701017750,25850,25800,25850,25800,284
|
|
20241205,120200,5693681600,25800,25800,25800,25750,417
|
|
20241205,120100,5682923200,25850,25800,25900,25800,458
|
|
20241205,120000,5671076500,25850,25850,25900,25800,472
|
|
20241205,115900,5658882650,25850,25900,25950,25850,821
|
|
20241205,115800,5637641650,25900,25900,25950,25900,1604
|
|
20241205,115700,5596086650,25900,25950,25950,25900,373
|
|
20241205,115600,5586418600,25950,25900,25950,25900,849
|
|
20241205,115500,5564403000,25900,25900,25900,25900,532
|
|
20241205,115400,5550624200,25900,25900,25900,25900,80
|
|
20241205,115300,5548552200,25900,25850,25900,25850,290
|
|
20241205,115200,5541042400,25900,25900,25900,25800,491
|
|
20241205,115100,5528326500,25850,25800,25900,25800,309
|
|
20241205,115000,5520330800,25850,25850,25900,25800,987
|
|
20241205,114900,5494828650,25800,25850,25850,25800,675
|
|
20241205,114800,5477382050,25850,25850,25850,25800,341
|
|
20241205,114700,5468567500,25850,25850,25850,25850,819
|
|
20241205,114600,5447396350,25850,25750,25850,25750,609
|
|
20241205,114500,5431667450,25800,25800,25850,25800,41
|
|
20241205,114400,5430609400,25800,25800,25800,25750,298
|
|
20241205,114300,5422924700,25850,25850,25850,25800,215
|
|
20241205,114200,5417370600,25850,25800,25850,25800,420
|
|
20241205,114100,5406523900,25850,25850,25850,25800,128
|
|
20241205,114000,5403220850,25850,25750,25850,25750,266
|
|
20241205,113900,5396344900,25750,25750,25800,25750,152
|
|
20241205,113800,5392425300,25800,25750,25800,25750,312
|
|
20241205,113700,5384386350,25750,25750,25750,25700,244
|
|
20241205,113600,5378103400,25750,25750,25800,25750,279
|
|
20241205,113500,5370908550,25800,25700,25800,25700,296
|
|
20241205,113400,5363277950,25850,25850,25850,25750,1649
|
|
20241205,113300,5320759850,25800,25850,25850,25750,389
|
|
20241205,113200,5310724950,25800,25850,25850,25800,174
|
|
20241205,113100,5306234800,25850,25750,25850,25700,1396
|
|
20241205,113000,5270206050,25700,25800,25800,25700,493
|
|
20241205,112900,5257522300,25800,25800,25800,25750,834
|
|
20241205,112800,5236016450,25750,25700,25800,25650,540
|
|
20241205,112700,5222135800,25700,25700,25800,25650,2746
|
|
20241205,112600,5151563650,25800,25750,25800,25700,795
|
|
20241205,112500,5131106400,25650,25700,25800,25600,4163
|
|
20241205,112400,5024043800,25650,25650,25650,25650,1694
|
|
20241205,112300,4980592700,25650,25550,25650,25500,227
|
|
20241205,112200,4974788400,25600,25600,25600,25500,832
|
|
20241205,112100,4953491950,25500,25550,25550,25500,71
|
|
20241205,112000,4951678150,25550,25550,25550,25550,176
|
|
20241205,111900,4947181350,25500,25500,25550,25500,505
|
|
20241205,111800,4934295250,25450,25450,25450,25400,514
|
|
20241205,111700,4921215350,25400,25550,25550,25400,2301
|
|
20241205,111600,4862594950,25550,25550,25600,25550,688
|
|
20241205,111500,4844985800,25550,25600,25600,25500,329
|
|
20241205,111400,4836582850,25500,25550,25600,25500,892
|
|
20241205,111300,4813817800,25600,25600,25600,25500,209
|
|
20241205,111200,4808468100,25500,25500,25500,25500,235
|
|
20241205,111100,4802475600,25600,25600,25600,25500,269
|
|
20241205,111000,4795598350,25600,25600,25600,25600,773
|
|
20241205,110900,4775809550,25600,25600,25600,25500,286
|
|
20241205,110800,4768489050,25600,25500,25650,25500,336
|
|
20241205,110700,4759879800,25600,25650,25650,25500,233
|
|
20241205,110600,4753914800,25600,25600,25600,25500,1521
|
|
20241205,110500,4715097200,25450,25600,25600,25450,341
|
|
20241205,110400,4706390800,25600,25500,25600,25500,222
|
|
20241205,110300,4700714900,25550,25550,25550,25450,368
|
|
20241205,110200,4691322900,25550,25550,25550,25550,262
|
|
20241205,110100,4684628800,25450,25500,25550,25450,383
|
|
20241205,110000,4674851800,25450,25450,25450,25450,652
|
|
20241205,105900,4658258400,25550,25550,25550,25500,401
|
|
20241205,105800,4648013450,25500,25600,25600,25450,1787
|
|
20241205,105700,4602522950,25450,25600,25600,25450,270
|
|
20241205,105600,4595632550,25650,25350,25650,25300,1630
|
|
20241205,105500,4553963400,25400,25300,25550,25300,2525
|
|
20241205,105400,4489533100,25350,25300,25450,25300,248
|
|
20241205,105300,4483226450,25350,25550,25550,25350,1773
|
|
20241205,105200,4438227050,25550,25550,25550,25500,143
|
|
20241205,105100,4434573550,25500,25350,25500,25350,390
|
|
20241205,105000,4424660700,25400,25500,25550,25350,1899
|
|
20241205,104900,4376369500,25550,25600,25600,25550,818
|
|
20241205,104800,4355455700,25600,25600,25600,25550,163
|
|
20241205,104700,4351283050,25600,25550,25600,25550,520
|
|
20241205,104600,4337976900,25550,25600,25600,25550,807
|
|
20241205,104500,4317349200,25550,25500,25550,25500,626
|
|
20241205,104400,4301357250,25550,25400,25550,25400,373
|
|
20241205,104300,4291842750,25400,25550,25550,25400,675
|
|
20241205,104200,4274646300,25550,25600,25600,25450,377
|
|
20241205,104100,4264998500,25600,25550,25600,25400,449
|
|
20241205,104000,4253529150,25400,25500,25500,25400,557
|
|
20241205,103900,4239335850,25500,25450,25600,25400,323
|
|
20241205,103800,4231086350,25500,25450,25500,25450,495
|
|
20241205,103700,4218464650,25500,25450,25550,25450,341
|
|
20241205,103600,4209770850,25400,25500,25600,25400,1550
|
|
20241205,103500,4170209650,25500,25500,25600,25450,1244
|
|
20241205,103400,4138418900,25500,25500,25500,25500,700
|
|
20241205,103300,4120568900,25500,25450,25500,25350,257
|
|
20241205,103200,4114028850,25400,25450,25450,25400,839
|
|
20241205,103100,4092705650,25450,25500,25550,25400,835
|
|
20241205,103000,4071429100,25500,25350,25500,25350,1239
|
|
20241205,102900,4039876350,25400,25350,25400,25350,457
|
|
20241205,102800,4028274000,25350,25350,25350,25350,204
|
|
20241205,102700,4023102600,25350,25350,25350,25250,463
|
|
20241205,102600,4011365750,25350,25400,25400,25300,1514
|
|
20241205,102500,3972988850,25400,25400,25400,25350,1477
|
|
20241205,102400,3935516050,25400,25400,25400,25350,717
|
|
20241205,102300,3917304850,25350,25450,25450,25250,307
|
|
20241205,102200,3909514900,25250,25100,25450,25100,2491
|
|
20241205,102100,3846340350,25100,25200,25250,25100,226
|
|
20241205,102000,3840638350,25250,25250,25250,25100,834
|
|
20241205,101900,3819610800,25250,25250,25300,25200,320
|
|
20241205,101800,3811527250,25250,25300,25300,25250,838
|
|
20241205,101700,3790331800,25300,25350,25350,25200,929
|
|
20241205,101600,3766860350,25300,25350,25350,25200,474
|
|
20241205,101500,3754855650,25300,25200,25300,25200,634
|
|
20241205,101400,3738838750,25200,25200,25200,25150,115
|
|
20241205,101300,3735940850,25200,25150,25200,25050,373
|
|
20241205,101200,3726572050,25200,25150,25250,25150,277
|
|
20241205,101100,3719585050,25150,25250,25250,25150,922
|
|
20241205,101000,3696339050,25250,25200,25250,25200,802
|
|
20241205,100900,3676097450,25200,25150,25250,25150,899
|
|
20241205,100800,3653416250,25000,25200,25200,25000,585
|
|
20241205,100700,3638697600,25200,25200,25200,25150,286
|
|
20241205,100600,3631491300,25150,25150,25200,25100,313
|
|
20241205,100500,3623618650,25000,25050,25050,25000,158
|
|
20241205,100400,3619665900,25150,25150,25150,25000,464
|
|
20241205,100300,3608037950,25050,25000,25050,25000,535
|
|
20241205,100200,3594654700,25200,25250,25250,25000,767
|
|
20241205,100100,3575425850,25250,25100,25250,25050,1055
|
|
20241205,100000,3548872050,25100,25200,25250,25100,974
|
|
20241205,095900,3524327850,25200,25050,25250,25050,3284
|
|
20241205,095800,3441744950,25000,24950,25000,24850,1252
|
|
20241205,095700,3410499300,24950,24850,25000,24800,572
|
|
20241205,095600,3396258900,24800,24850,24950,24800,1651
|
|
20241205,095500,3355235650,24850,25100,25100,24850,560
|
|
20241205,095400,3341238800,25100,25050,25100,25000,1072
|
|
20241205,095300,3314375250,25050,25000,25050,24900,1748
|
|
20241205,095200,3270695600,25000,25000,25000,24950,179
|
|
20241205,095100,3266221250,25000,25000,25050,24950,407
|
|
20241205,095000,3256041250,24950,25000,25000,24850,260
|
|
20241205,094900,3249551750,24850,24750,25050,24750,3214
|
|
20241205,094800,3169308550,24700,24700,24850,24650,858
|
|
20241205,094700,3148101550,24700,24600,24700,24600,903
|
|
20241205,094600,3125842550,24600,24700,24700,24600,573
|
|
20241205,094500,3111719100,24600,24850,24850,24600,1920
|
|
20241205,094400,3064215450,24800,24800,24850,24800,471
|
|
20241205,094300,3052520400,24850,24850,24900,24800,387
|
|
20241205,094200,3042909000,24850,24750,24850,24750,828
|
|
20241205,094100,3022368700,24700,24800,24850,24700,702
|
|
20241205,094000,3004990800,24850,24900,24950,24850,380
|
|
20241205,093900,2995527800,24900,24800,24900,24700,1885
|
|
20241205,093800,2948724100,24800,24700,24900,24700,405
|
|
20241205,093700,2938707300,24700,25050,25100,24500,4127
|
|
20241205,093600,2836262950,25050,25200,25200,25050,484
|
|
20241205,093500,2824117300,25200,25100,25200,25000,1316
|
|
20241205,093400,2791132400,25100,25150,25200,25100,851
|
|
20241205,093300,2769750400,25200,25200,25300,25150,2188
|
|
20241205,093200,2714652450,25200,25250,25250,25150,1649
|
|
20241205,093100,2673094850,25300,25150,25350,25150,2100
|
|
20241205,093000,2620033800,25150,24900,25150,24850,1124
|
|
20241205,092900,2591912750,24900,24900,25000,24850,1441
|
|
20241205,092800,2556019400,25000,24650,25100,24650,3892
|
|
20241205,092700,2459185650,24750,24500,24750,24500,2351
|
|
20241205,092600,2401173500,24550,24350,24550,24300,721
|
|
20241205,092500,2383534000,24450,24350,24450,24250,1650
|
|
20241205,092400,2343350700,24350,24300,24350,24250,274
|
|
20241205,092300,2336701550,24250,24250,24400,24250,62
|
|
20241205,092200,2335189950,24450,24300,24450,24200,505
|
|
20241205,092100,2322936550,24250,24350,24450,24250,736
|
|
20241205,092000,2305071100,24250,24250,24350,24150,1197
|
|
20241205,091900,2276059400,24300,24400,24450,24300,458
|
|
20241205,091800,2264921900,24350,24500,24500,24350,386
|
|
20241205,091700,2255520950,24450,24550,24600,24350,1876
|
|
20241205,091600,2209582750,24550,24450,24800,24450,1605
|
|
20241205,091500,2170007800,24450,24500,24600,24400,955
|
|
20241205,091400,2146681350,24600,24300,24650,24300,2486
|
|
20241205,091300,2085743600,24150,24050,24300,24050,2344
|
|
20241205,091200,2028939100,24050,24200,24300,24050,4297
|
|
20241205,091100,1925268900,24250,24150,24250,24150,753
|
|
20241205,091000,1907073300,24150,24200,24300,24100,2761
|
|
20241205,090900,1840229500,24200,24000,24250,23950,2270
|
|
20241205,090800,1785608700,23950,24350,24500,23950,5208
|
|
20241205,090700,1659708700,24350,24150,24450,24100,7726
|
|
20241205,090600,1471881500,24200,24050,24500,23500,13541
|
|
20241205,090500,1147153850,24100,24600,24700,24100,9469
|
|
20241205,090400,916303600,24650,24900,24900,24300,6729
|
|
20241205,090300,750522850,24900,25700,25800,24800,12865
|
|
20241205,090200,426148600,25800,25250,25800,25250,4568
|
|
20241205,090100,309413250,25250,25200,25350,25200,2823
|
|
20241205,090000,238253450,25200,24950,25500,24950,9498
|