713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,205000,11407199250,24700,24700,24700,24700,2386
|
|
20241206,204900,11407199250,24700,24700,24700,24700,0
|
|
20241206,204800,11407199250,24700,24700,24700,24700,0
|
|
20241206,204700,11407199250,24700,24700,24700,24700,0
|
|
20241206,204600,11407199250,24700,24700,24700,24700,0
|
|
20241206,204500,11407199250,24700,24700,24700,24700,0
|
|
20241206,204400,11407199250,24700,24700,24700,24700,0
|
|
20241206,204300,11407199250,24700,24700,24700,24700,0
|
|
20241206,204200,11407199250,24700,24700,24700,24700,0
|
|
20241206,204100,11407199250,24700,24700,24700,24700,0
|
|
20241206,204000,11407199250,24700,24700,24700,24700,0
|
|
20241206,203900,11407199250,24700,24700,24700,24700,0
|
|
20241206,203800,11407199250,24700,24700,24700,24700,0
|
|
20241206,203700,11407199250,24700,24700,24700,24700,0
|
|
20241206,203600,11407199250,24700,24700,24700,24700,0
|
|
20241206,203500,11407199250,24700,24700,24700,24700,0
|
|
20241206,203400,11407199250,24700,24700,24700,24700,0
|
|
20241206,203300,11407199250,24700,24700,24700,24700,0
|
|
20241206,203200,11407199250,24700,24700,24700,24700,0
|
|
20241206,203100,11407199250,24700,24700,24700,24700,0
|
|
20241206,203000,11407199250,24700,24700,24700,24700,0
|
|
20241206,202900,11407199250,24700,24700,24700,24700,0
|
|
20241206,202800,11407199250,24700,24700,24700,24700,0
|
|
20241206,202700,11407199250,24700,24700,24700,24700,0
|
|
20241206,202600,11407199250,24700,24700,24700,24700,0
|
|
20241206,202500,11407199250,24700,24700,24700,24700,0
|
|
20241206,202400,11407199250,24700,24700,24700,24700,0
|
|
20241206,202300,11407199250,24700,24700,24700,24700,0
|
|
20241206,202200,11407199250,24700,24700,24700,24700,0
|
|
20241206,202100,11407199250,24700,24700,24700,24700,0
|
|
20241206,202000,11407199250,24700,24700,24700,24700,2386
|
|
20241206,201900,11407199250,24700,24700,24700,24700,0
|
|
20241206,201800,11407199250,24700,24700,24700,24700,0
|
|
20241206,201700,11407199250,24700,24700,24700,24700,0
|
|
20241206,201600,11407199250,24700,24700,24700,24700,0
|
|
20241206,201500,11407199250,24700,24700,24700,24700,0
|
|
20241206,201400,11407199250,24700,24700,24700,24700,0
|
|
20241206,201300,11407199250,24700,24700,24700,24700,0
|
|
20241206,201200,11407199250,24700,24700,24700,24700,0
|
|
20241206,201100,11407199250,24700,24700,24700,24700,0
|
|
20241206,201000,11407199250,24700,24700,24700,24700,0
|
|
20241206,200900,11407199250,24700,24700,24700,24700,0
|
|
20241206,200800,11407199250,24700,24700,24700,24700,0
|
|
20241206,200700,11407199250,24700,24700,24700,24700,0
|
|
20241206,200600,11407199250,24700,24700,24700,24700,0
|
|
20241206,200500,11407199250,24700,24700,24700,24700,0
|
|
20241206,200400,11407199250,24700,24700,24700,24700,0
|
|
20241206,200300,11407199250,24700,24700,24700,24700,0
|
|
20241206,200200,11407199250,24700,24700,24700,24700,0
|
|
20241206,200100,11407199250,24700,24700,24700,24700,0
|
|
20241206,200000,11407199250,24700,24700,24700,24700,0
|
|
20241206,195900,11407199250,24700,24700,24700,24700,0
|
|
20241206,195800,11407199250,24700,24700,24700,24700,0
|
|
20241206,195700,11407199250,24700,24700,24700,24700,0
|
|
20241206,195600,11407199250,24700,24700,24700,24700,0
|
|
20241206,195500,11407199250,24700,24700,24700,24700,0
|
|
20241206,195400,11407199250,24700,24700,24700,24700,0
|
|
20241206,195300,11407199250,24700,24700,24700,24700,0
|
|
20241206,195200,11407199250,24700,24700,24700,24700,0
|
|
20241206,195100,11407199250,24700,24700,24700,24700,0
|
|
20241206,195000,11407199250,24700,24700,24700,24700,2386
|
|
20241206,194900,11407199250,24700,24700,24700,24700,0
|
|
20241206,194800,11407199250,24700,24700,24700,24700,0
|
|
20241206,194700,11407199250,24700,24700,24700,24700,0
|
|
20241206,194600,11407199250,24700,24700,24700,24700,0
|
|
20241206,194500,11407199250,24700,24700,24700,24700,0
|
|
20241206,194400,11407199250,24700,24700,24700,24700,0
|
|
20241206,194300,11407199250,24700,24700,24700,24700,0
|
|
20241206,194200,11407199250,24700,24700,24700,24700,0
|
|
20241206,194100,11407199250,24700,24700,24700,24700,0
|
|
20241206,194000,11407199250,24700,24700,24700,24700,0
|
|
20241206,193900,11407199250,24700,24700,24700,24700,0
|
|
20241206,193800,11407199250,24700,24700,24700,24700,0
|
|
20241206,193700,11407199250,24700,24700,24700,24700,0
|
|
20241206,193600,11407199250,24700,24700,24700,24700,0
|
|
20241206,193500,11407199250,24700,24700,24700,24700,0
|
|
20241206,193400,11407199250,24700,24700,24700,24700,0
|
|
20241206,193300,11407199250,24700,24700,24700,24700,0
|
|
20241206,193200,11407199250,24700,24700,24700,24700,0
|
|
20241206,193100,11407199250,24700,24700,24700,24700,0
|
|
20241206,193000,11407199250,24700,24700,24700,24700,0
|
|
20241206,192900,11407199250,24700,24700,24700,24700,0
|
|
20241206,192800,11407199250,24700,24700,24700,24700,0
|
|
20241206,192700,11407199250,24700,24700,24700,24700,0
|
|
20241206,192600,11407199250,24700,24700,24700,24700,0
|
|
20241206,192500,11407199250,24700,24700,24700,24700,0
|
|
20241206,192400,11407199250,24700,24700,24700,24700,0
|
|
20241206,192300,11407199250,24700,24700,24700,24700,0
|
|
20241206,192200,11407199250,24700,24700,24700,24700,0
|
|
20241206,192100,11407199250,24700,24700,24700,24700,0
|
|
20241206,192000,11407199250,24700,24700,24700,24700,2386
|
|
20241206,191900,11407199250,24700,24700,24700,24700,0
|
|
20241206,191800,11407199250,24700,24700,24700,24700,0
|
|
20241206,191700,11407199250,24700,24700,24700,24700,0
|
|
20241206,191600,11407199250,24700,24700,24700,24700,0
|
|
20241206,191500,11407199250,24700,24700,24700,24700,0
|
|
20241206,191400,11407199250,24700,24700,24700,24700,0
|
|
20241206,191300,11407199250,24700,24700,24700,24700,0
|
|
20241206,191200,11407199250,24700,24700,24700,24700,0
|
|
20241206,191100,11407199250,24700,24700,24700,24700,0
|
|
20241206,191000,11407199250,24700,24700,24700,24700,0
|
|
20241206,190900,11407199250,24700,24700,24700,24700,0
|
|
20241206,190800,11407199250,24700,24700,24700,24700,0
|
|
20241206,190700,11407199250,24700,24700,24700,24700,0
|
|
20241206,190600,11407199250,24700,24700,24700,24700,0
|
|
20241206,190500,11407199250,24700,24700,24700,24700,0
|
|
20241206,190400,11407199250,24700,24700,24700,24700,0
|
|
20241206,190300,11407199250,24700,24700,24700,24700,0
|
|
20241206,190200,11407199250,24700,24700,24700,24700,0
|
|
20241206,190100,11407199250,24700,24700,24700,24700,0
|
|
20241206,190000,11407199250,24700,24700,24700,24700,0
|
|
20241206,185900,11407199250,24700,24700,24700,24700,0
|
|
20241206,185800,11407199250,24700,24700,24700,24700,0
|
|
20241206,185700,11407199250,24700,24700,24700,24700,0
|
|
20241206,185600,11407199250,24700,24700,24700,24700,0
|
|
20241206,185500,11407199250,24700,24700,24700,24700,0
|
|
20241206,185400,11407199250,24700,24700,24700,24700,0
|
|
20241206,185300,11407199250,24700,24700,24700,24700,0
|
|
20241206,185200,11407199250,24700,24700,24700,24700,0
|
|
20241206,185100,11407199250,24700,24700,24700,24700,0
|
|
20241206,185000,11407199250,24700,24700,24700,24700,2386
|
|
20241206,184900,11407199250,24700,24700,24700,24700,0
|
|
20241206,184800,11407199250,24700,24700,24700,24700,0
|
|
20241206,184700,11407199250,24700,24700,24700,24700,0
|
|
20241206,184600,11407199250,24700,24700,24700,24700,0
|
|
20241206,184500,11407199250,24700,24700,24700,24700,0
|
|
20241206,184400,11407199250,24700,24700,24700,24700,0
|
|
20241206,184300,11407199250,24700,24700,24700,24700,0
|
|
20241206,184200,11407199250,24700,24700,24700,24700,0
|
|
20241206,184100,11407199250,24700,24700,24700,24700,0
|
|
20241206,184000,11407199250,24700,24700,24700,24700,0
|
|
20241206,183900,11407199250,24700,24700,24700,24700,0
|
|
20241206,183800,11407199250,24700,24700,24700,24700,0
|
|
20241206,183700,11407199250,24700,24700,24700,24700,0
|
|
20241206,183600,11407199250,24700,24700,24700,24700,0
|
|
20241206,183500,11407199250,24700,24700,24700,24700,0
|
|
20241206,183400,11407199250,24700,24700,24700,24700,0
|
|
20241206,183300,11407199250,24700,24700,24700,24700,0
|
|
20241206,183200,11407199250,24700,24700,24700,24700,0
|
|
20241206,183100,11407199250,24700,24700,24700,24700,0
|
|
20241206,183000,11407199250,24700,24700,24700,24700,0
|
|
20241206,182900,11407199250,24700,24700,24700,24700,0
|
|
20241206,182800,11407199250,24700,24700,24700,24700,0
|
|
20241206,182700,11407199250,24700,24700,24700,24700,0
|
|
20241206,182600,11407199250,24700,24700,24700,24700,0
|
|
20241206,182500,11407199250,24700,24700,24700,24700,0
|
|
20241206,182400,11407199250,24700,24700,24700,24700,0
|
|
20241206,182300,11407199250,24700,24700,24700,24700,0
|
|
20241206,182200,11407199250,24700,24700,24700,24700,0
|
|
20241206,182100,11407199250,24700,24700,24700,24700,0
|
|
20241206,182000,11407199250,24700,24700,24700,24700,2386
|
|
20241206,181900,11407199250,24700,24700,24700,24700,0
|
|
20241206,181800,11407199250,24700,24700,24700,24700,0
|
|
20241206,181700,11407199250,24700,24700,24700,24700,0
|
|
20241206,181600,11407199250,24700,24700,24700,24700,0
|
|
20241206,181500,11407199250,24700,24700,24700,24700,0
|
|
20241206,181400,11407199250,24700,24700,24700,24700,0
|
|
20241206,181300,11407199250,24700,24700,24700,24700,0
|
|
20241206,181200,11407199250,24700,24700,24700,24700,0
|
|
20241206,181100,11407199250,24700,24700,24700,24700,0
|
|
20241206,181000,11407199250,24700,24700,24700,24700,0
|
|
20241206,180900,11407199250,24700,24700,24700,24700,0
|
|
20241206,180800,11407199250,24700,24700,24700,24700,0
|
|
20241206,180700,11407199250,24700,24700,24700,24700,0
|
|
20241206,180600,11407199250,24700,24700,24700,24700,0
|
|
20241206,180500,11407199250,24700,24700,24700,24700,0
|
|
20241206,180400,11407199250,24700,24700,24700,24700,0
|
|
20241206,180300,11407199250,24700,24700,24700,24700,0
|
|
20241206,180200,11407199250,24700,24700,24700,24700,0
|
|
20241206,180100,11407199250,24700,24700,24700,24700,0
|
|
20241206,180000,11407199250,24700,24700,24700,24700,0
|
|
20241206,175900,11407199250,24700,24700,24700,24700,0
|
|
20241206,175800,11407199250,24700,24700,24700,24700,0
|
|
20241206,175700,11407199250,24700,24700,24700,24700,0
|
|
20241206,175600,11407199250,24700,24700,24700,24700,0
|
|
20241206,175500,11407199250,24700,24700,24700,24700,0
|
|
20241206,175400,11407199250,24700,24700,24700,24700,0
|
|
20241206,175300,11407199250,24700,24700,24700,24700,0
|
|
20241206,175200,11407199250,24700,24700,24700,24700,0
|
|
20241206,175100,11407199250,24700,24700,24700,24700,0
|
|
20241206,175000,11407199250,24700,24700,24700,24700,2386
|
|
20241206,174900,11407199250,24700,24700,24700,24700,0
|
|
20241206,174800,11407199250,24700,24700,24700,24700,0
|
|
20241206,174700,11407199250,24700,24700,24700,24700,0
|
|
20241206,174600,11407199250,24700,24700,24700,24700,0
|
|
20241206,174500,11407199250,24700,24700,24700,24700,0
|
|
20241206,174400,11407199250,24700,24700,24700,24700,0
|
|
20241206,174300,11407199250,24700,24700,24700,24700,0
|
|
20241206,174200,11407199250,24700,24700,24700,24700,0
|
|
20241206,174100,11407199250,24700,24700,24700,24700,0
|
|
20241206,174000,11407199250,24700,24700,24700,24700,0
|
|
20241206,173900,11407199250,24700,24700,24700,24700,0
|
|
20241206,173800,11407199250,24700,24700,24700,24700,0
|
|
20241206,173700,11407199250,24700,24700,24700,24700,0
|
|
20241206,173600,11407199250,24700,24700,24700,24700,0
|
|
20241206,173500,11407199250,24700,24700,24700,24700,0
|
|
20241206,173400,11407199250,24700,24700,24700,24700,0
|
|
20241206,173300,11407199250,24700,24700,24700,24700,0
|
|
20241206,173200,11407199250,24700,24700,24700,24700,0
|
|
20241206,173100,11407199250,24700,24700,24700,24700,0
|
|
20241206,173000,11407199250,24700,24700,24700,24700,0
|
|
20241206,172900,11407199250,24700,24700,24700,24700,0
|
|
20241206,172800,11407199250,24700,24700,24700,24700,0
|
|
20241206,172700,11407199250,24700,24700,24700,24700,0
|
|
20241206,172600,11407199250,24700,24700,24700,24700,0
|
|
20241206,172500,11407199250,24700,24700,24700,24700,0
|
|
20241206,172400,11407199250,24700,24700,24700,24700,0
|
|
20241206,172300,11407199250,24700,24700,24700,24700,0
|
|
20241206,172200,11407199250,24700,24700,24700,24700,0
|
|
20241206,172100,11407199250,24700,24700,24700,24700,0
|
|
20241206,172000,11407199250,24700,24700,24700,24700,2386
|
|
20241206,171900,11407199250,24700,24700,24700,24700,0
|
|
20241206,171800,11407199250,24700,24700,24700,24700,0
|
|
20241206,171700,11407199250,24700,24700,24700,24700,0
|
|
20241206,171600,11407199250,24700,24700,24700,24700,0
|
|
20241206,171500,11407199250,24700,24700,24700,24700,0
|
|
20241206,171400,11407199250,24700,24700,24700,24700,0
|
|
20241206,171300,11407199250,24700,24700,24700,24700,0
|
|
20241206,171200,11407199250,24700,24700,24700,24700,0
|
|
20241206,171100,11407199250,24700,24700,24700,24700,0
|
|
20241206,171000,11407199250,24700,24700,24700,24700,0
|
|
20241206,170900,11407199250,24700,24700,24700,24700,0
|
|
20241206,170800,11407199250,24700,24700,24700,24700,0
|
|
20241206,170700,11407199250,24700,24700,24700,24700,0
|
|
20241206,170600,11407199250,24700,24700,24700,24700,0
|
|
20241206,170500,11407199250,24700,24700,24700,24700,0
|
|
20241206,170400,11407199250,24700,24700,24700,24700,0
|
|
20241206,170300,11407199250,24700,24700,24700,24700,0
|
|
20241206,170200,11407199250,24700,24700,24700,24700,0
|
|
20241206,170100,11407199250,24700,24700,24700,24700,0
|
|
20241206,170000,11407199250,24700,24700,24700,24700,0
|
|
20241206,165900,11407199250,24700,24700,24700,24700,0
|
|
20241206,165800,11407199250,24700,24700,24700,24700,0
|
|
20241206,165700,11407199250,24700,24700,24700,24700,0
|
|
20241206,165600,11407199250,24700,24700,24700,24700,0
|
|
20241206,165500,11407199250,24700,24700,24700,24700,0
|
|
20241206,165400,11407199250,24700,24700,24700,24700,0
|
|
20241206,165300,11407199250,24700,24700,24700,24700,0
|
|
20241206,165200,11407199250,24700,24700,24700,24700,0
|
|
20241206,165100,11407199250,24700,24700,24700,24700,0
|
|
20241206,165000,11407199250,24700,24700,24700,24700,2386
|
|
20241206,164900,11407199250,24700,24700,24700,24700,0
|
|
20241206,164800,11407199250,24700,24700,24700,24700,0
|
|
20241206,164700,11407199250,24700,24700,24700,24700,0
|
|
20241206,164600,11407199250,24700,24700,24700,24700,0
|
|
20241206,164500,11407199250,24700,24700,24700,24700,0
|
|
20241206,164400,11407199250,24700,24700,24700,24700,0
|
|
20241206,164300,11407199250,24700,24700,24700,24700,0
|
|
20241206,164200,11407199250,24700,24700,24700,24700,0
|
|
20241206,164100,11407199250,24700,24700,24700,24700,0
|
|
20241206,164000,11407199250,24700,24700,24700,24700,0
|
|
20241206,163900,11407199250,24700,24700,24700,24700,0
|
|
20241206,163800,11407199250,24700,24700,24700,24700,0
|
|
20241206,163700,11407199250,24700,24700,24700,24700,0
|
|
20241206,163600,11407199250,24700,24700,24700,24700,0
|
|
20241206,163500,11407199250,24700,24700,24700,24700,0
|
|
20241206,163400,11407199250,24700,24700,24700,24700,0
|
|
20241206,163300,11407199250,24700,24700,24700,24700,0
|
|
20241206,163200,11407199250,24700,24700,24700,24700,0
|
|
20241206,163100,11407199250,24700,24700,24700,24700,0
|
|
20241206,163000,11407199250,24700,24700,24700,24700,0
|
|
20241206,162900,11407199250,24700,24700,24700,24700,0
|
|
20241206,162800,11407199250,24700,24700,24700,24700,0
|
|
20241206,162700,11407199250,24700,24700,24700,24700,0
|
|
20241206,162600,11407199250,24700,24700,24700,24700,0
|
|
20241206,162500,11407199250,24700,24700,24700,24700,0
|
|
20241206,162400,11407199250,24700,24700,24700,24700,0
|
|
20241206,162300,11407199250,24700,24700,24700,24700,0
|
|
20241206,162200,11407199250,24700,24700,24700,24700,0
|
|
20241206,162100,11407199250,24700,24700,24700,24700,0
|
|
20241206,162000,11407199250,24700,24700,24700,24700,2386
|
|
20241206,161900,11407199250,24700,24700,24700,24700,0
|
|
20241206,161800,11407199250,24700,24700,24700,24700,0
|
|
20241206,161700,11407199250,24700,24700,24700,24700,0
|
|
20241206,161600,11407199250,24700,24700,24700,24700,0
|
|
20241206,161500,11407199250,24700,24700,24700,24700,0
|
|
20241206,161400,11407199250,24700,24700,24700,24700,0
|
|
20241206,161300,11407199250,24700,24700,24700,24700,0
|
|
20241206,161200,11407199250,24700,24700,24700,24700,0
|
|
20241206,161100,11407199250,24700,24700,24700,24700,0
|
|
20241206,161000,11407199250,24700,24700,24700,24700,0
|
|
20241206,160900,11407199250,24700,24700,24700,24700,0
|
|
20241206,160800,11407199250,24700,24700,24700,24700,0
|
|
20241206,160700,11407199250,24700,24700,24700,24700,0
|
|
20241206,160600,11407199250,24700,24700,24700,24700,0
|
|
20241206,160500,11407199250,24700,24700,24700,24700,0
|
|
20241206,160400,11407199250,24700,24700,24700,24700,0
|
|
20241206,160300,11407199250,24700,24700,24700,24700,0
|
|
20241206,160200,11407199250,24700,24700,24700,24700,0
|
|
20241206,160100,11407199250,24700,24700,24700,24700,0
|
|
20241206,160000,11407199250,24700,24700,24700,24700,0
|
|
20241206,155900,11407199250,24700,24700,24700,24700,0
|
|
20241206,155800,11407199250,24700,24700,24700,24700,0
|
|
20241206,155700,11407199250,24700,24700,24700,24700,0
|
|
20241206,155600,11407199250,24700,24700,24700,24700,0
|
|
20241206,155500,11407199250,24700,24700,24700,24700,0
|
|
20241206,155400,11407199250,24700,24700,24700,24700,0
|
|
20241206,155300,11407199250,24700,24700,24700,24700,0
|
|
20241206,155200,11407199250,24700,24700,24700,24700,0
|
|
20241206,155100,11407199250,24700,24700,24700,24700,0
|
|
20241206,155000,11407199250,24700,24700,24700,24700,2386
|
|
20241206,154900,11407199250,24700,24700,24700,24700,0
|
|
20241206,154800,11407199250,24700,24700,24700,24700,0
|
|
20241206,154700,11407199250,24700,24700,24700,24700,0
|
|
20241206,154600,11407199250,24700,24700,24700,24700,0
|
|
20241206,154500,11407199250,24700,24700,24700,24700,0
|
|
20241206,154400,11407199250,24700,24700,24700,24700,0
|
|
20241206,154300,11407199250,24700,24700,24700,24700,0
|
|
20241206,154200,11407199250,24700,24700,24700,24700,0
|
|
20241206,154100,11407199250,24700,24700,24700,24700,0
|
|
20241206,154000,11407199250,24700,24700,24700,24700,0
|
|
20241206,153900,11407199250,24700,24700,24700,24700,0
|
|
20241206,153800,11407199250,24700,24700,24700,24700,0
|
|
20241206,153700,11407199250,24700,24700,24700,24700,0
|
|
20241206,153600,11407199250,24700,24700,24700,24700,0
|
|
20241206,153500,11407199250,24700,24700,24700,24700,0
|
|
20241206,153400,11407199250,24700,24700,24700,24700,0
|
|
20241206,153300,11407199250,24700,24700,24700,24700,0
|
|
20241206,153200,11407199250,24700,24700,24700,24700,0
|
|
20241206,153100,11407199250,24700,24700,24700,24700,0
|
|
20241206,153000,11407199250,24700,24700,24700,24700,2386
|
|
20241206,152900,11348265050,24850,24850,24850,24850,0
|
|
20241206,152800,11348265050,24850,24850,24850,24850,0
|
|
20241206,152700,11348265050,24850,24850,24850,24850,0
|
|
20241206,152600,11348265050,24850,24850,24850,24850,0
|
|
20241206,152500,11348265050,24850,24850,24850,24850,0
|
|
20241206,152400,11348265050,24850,24850,24850,24850,0
|
|
20241206,152300,11348265050,24850,24850,24850,24850,0
|
|
20241206,152200,11348265050,24850,24850,24850,24850,0
|
|
20241206,152100,11348265050,24850,24850,24850,24850,0
|
|
20241206,152000,11348265050,24850,24850,24850,24850,0
|
|
20241206,151900,11348265050,24850,24200,24950,24200,6442
|
|
20241206,151800,11188050250,24300,24150,24300,24100,1162
|
|
20241206,151700,11159866000,24200,24200,24200,24100,133
|
|
20241206,151600,11156656050,24250,24200,24250,24150,817
|
|
20241206,151500,11136924750,24200,24250,24300,24200,484
|
|
20241206,151400,11125204800,24250,24150,24250,24150,585
|
|
20241206,151300,11111045100,24200,24100,25000,23950,2568
|
|
20241206,151200,11048134750,24050,24200,24200,23900,3917
|
|
20241206,151100,10953927650,24200,24400,24400,24200,1149
|
|
20241206,151000,10926071700,24400,24400,24450,24300,1423
|
|
20241206,150900,10891391950,24450,24550,24600,24450,203
|
|
20241206,150800,10886417250,24550,24600,24650,24500,1718
|
|
20241206,150700,10844297750,24650,24650,24700,24550,464
|
|
20241206,150600,10832867600,24700,24600,24700,24550,1157
|
|
20241206,150500,10804382450,24600,24400,24600,24400,1597
|
|
20241206,150400,10765240750,24400,24500,24500,24400,341
|
|
20241206,150300,10756902800,24550,24550,24600,24500,1579
|
|
20241206,150200,10718179550,24600,24550,24600,24500,628
|
|
20241206,150100,10702775300,24550,24600,24600,24500,1374
|
|
20241206,150000,10669041800,24600,24650,24650,24600,185
|
|
20241206,145900,10664489250,24650,24650,24700,24650,523
|
|
20241206,145800,10651591400,24650,24700,24700,24600,752
|
|
20241206,145700,10633064350,24700,24500,24700,24450,1012
|
|
20241206,145600,10608249350,24400,24450,24500,24400,342
|
|
20241206,145500,10599893450,24400,24400,24450,24400,395
|
|
20241206,145400,10590249650,24500,24300,24500,24250,358
|
|
20241206,145300,10581526800,24350,24350,24350,24250,345
|
|
20241206,145200,10573140450,24350,24500,24500,24300,193
|
|
20241206,145100,10568432050,24500,24300,24550,24200,4376
|
|
20241206,145000,10462453100,24300,24350,24450,24200,1603
|
|
20241206,144900,10423519950,24400,24300,24400,24200,1262
|
|
20241206,144800,10392916950,24350,24250,24400,24250,1596
|
|
20241206,144700,10354171850,24250,24400,24400,24250,1863
|
|
20241206,144600,10308852350,24350,24450,24500,24300,585
|
|
20241206,144500,10294587500,24500,24350,24500,24300,700
|
|
20241206,144400,10277509950,24550,24600,24600,24300,3318
|
|
20241206,144300,10196308100,24600,24600,24650,24550,502
|
|
20241206,144200,10183970700,24650,24700,24700,24600,463
|
|
20241206,144100,10172557850,24700,24700,24750,24650,313
|
|
20241206,144000,10164835300,24700,24800,24800,24700,140
|
|
20241206,143900,10161367350,24900,24750,24900,24550,636
|
|
20241206,143800,10145695500,24700,24850,24850,24700,298
|
|
20241206,143700,10138317600,24800,24950,24950,24800,1607
|
|
20241206,143600,10098456800,24800,25050,25050,24800,3389
|
|
20241206,143500,10013757000,25000,25050,25100,25000,618
|
|
20241206,143400,9998295900,25000,25050,25100,25000,1351
|
|
20241206,143300,9964501750,25050,25100,25100,25000,1293
|
|
20241206,143200,9932122250,25100,25250,25250,25050,347
|
|
20241206,143100,9923412400,25250,25250,25250,25150,707
|
|
20241206,143000,9905604700,25250,25250,25300,25200,379
|
|
20241206,142900,9896027750,25250,25250,25300,25200,396
|
|
20241206,142800,9886018500,25150,25250,25300,25150,1513
|
|
20241206,142700,9847804900,25250,25200,25250,25150,2024
|
|
20241206,142600,9796774050,25200,25200,25200,25150,152
|
|
20241206,142500,9792950400,25150,25200,25200,25150,47
|
|
20241206,142400,9791766100,25200,25200,25200,25200,45
|
|
20241206,142300,9790632100,25150,25150,25200,25150,747
|
|
20241206,142200,9771837200,25150,25200,25200,25150,716
|
|
20241206,142100,9753795650,25200,25150,25200,25150,787
|
|
20241206,142000,9733984250,25150,25150,25150,25100,244
|
|
20241206,141900,9727847900,25150,25150,25150,25150,31
|
|
20241206,141800,9727068250,25100,25050,25100,25050,1950
|
|
20241206,141700,9678134300,25050,25050,25050,25000,848
|
|
20241206,141600,9656933100,25050,25100,25100,25050,93
|
|
20241206,141500,9654601400,25050,25050,25050,25050,82
|
|
20241206,141400,9652547300,25050,25100,25100,25050,357
|
|
20241206,141300,9643586850,25100,25100,25100,25000,46
|
|
20241206,141200,9642433250,25050,25050,25100,25050,163
|
|
20241206,141100,9638349200,25100,25050,25100,25050,181
|
|
20241206,141000,9633810950,25100,25150,25150,25100,65
|
|
20241206,140900,9632177750,25150,25100,25150,25100,65
|
|
20241206,140800,9630544300,25100,25100,25100,25050,251
|
|
20241206,140700,9624246200,25050,24950,25050,24950,225
|
|
20241206,140600,9618621500,24950,24950,25000,24950,76
|
|
20241206,140500,9616724700,25000,24950,25050,24900,216
|
|
20241206,140400,9611343000,24950,25000,25100,24950,694
|
|
20241206,140300,9594023450,25150,25000,25150,24950,2069
|
|
20241206,140200,9542351050,25000,24950,25000,24950,244
|
|
20241206,140100,9536261950,25000,25000,25000,24950,334
|
|
20241206,140000,9527926600,25000,25000,25000,25000,266
|
|
20241206,135900,9521276600,25000,25000,25000,24950,3198
|
|
20241206,135800,9441361400,24950,25150,25150,24950,917
|
|
20241206,135700,9418442150,25150,25200,25200,25050,1571
|
|
20241206,135600,9379054300,25150,25300,25300,25150,3042
|
|
20241206,135500,9302403700,25250,25300,25300,25250,197
|
|
20241206,135400,9297428350,25200,25250,25300,25200,419
|
|
20241206,135300,9286849200,25250,25350,25350,25250,414
|
|
20241206,135200,9276394550,25300,25350,25400,25300,466
|
|
20241206,135100,9264588000,25350,25300,25350,25300,620
|
|
20241206,135000,9248874950,25300,25300,25350,25300,79
|
|
20241206,134900,9246875300,25300,25300,25300,25300,74
|
|
20241206,134800,9245003100,25300,25350,25350,25300,1151
|
|
20241206,134700,9215879850,25350,25150,25350,25150,932
|
|
20241206,134600,9192319100,25200,25100,25200,25050,1712
|
|
20241206,134500,9149322000,25100,25150,25200,25100,1128
|
|
20241206,134400,9120987450,25150,25200,25200,25100,59
|
|
20241206,134300,9119502800,25150,25200,25300,25150,3428
|
|
20241206,134200,9033211250,25200,25250,25300,25150,3400
|
|
20241206,134100,8947508000,25250,25400,25400,25250,1370
|
|
20241206,134000,8912877000,25400,25400,25400,25350,47
|
|
20241206,133900,8911683350,25400,25400,25450,25400,310
|
|
20241206,133800,8903795600,25400,25350,25450,25300,281
|
|
20241206,133700,8896665450,25350,25450,25450,25350,447
|
|
20241206,133600,8885303950,25450,25450,25450,25400,1301
|
|
20241206,133500,8852201500,25400,25200,25500,25200,9800
|
|
20241206,133400,8603499200,25200,25250,25250,25200,1566
|
|
20241206,133300,8563961450,25250,25250,25250,25200,1647
|
|
20241206,133200,8522378800,25200,25150,25250,25150,1921
|
|
20241206,133100,8473984700,25050,25050,25100,25000,2373
|
|
20241206,133000,8414499000,25000,25050,25050,25000,284
|
|
20241206,132900,8407387300,25050,25000,25050,25000,1228
|
|
20241206,132800,8376677700,25000,25000,25000,24950,381
|
|
20241206,132700,8367159800,25000,24950,25000,24950,322
|
|
20241206,132600,8359125850,24800,24950,24950,24800,691
|
|
20241206,132500,8341948100,24950,25000,25000,24950,333
|
|
20241206,132400,8333633150,25000,24950,25000,24950,167
|
|
20241206,132300,8329458200,24950,24950,24950,24950,215
|
|
20241206,132200,8324093950,24950,25000,25000,24800,383
|
|
20241206,132100,8314537050,25000,24950,25000,24950,374
|
|
20241206,132000,8305200450,24950,25000,25000,24950,406
|
|
20241206,131900,8295050650,25000,25000,25000,24900,1201
|
|
20241206,131800,8265086500,25000,25000,25000,24850,86
|
|
20241206,131700,8262939400,24950,25000,25000,24950,46
|
|
20241206,131600,8261791100,24950,24900,25050,24900,4653
|
|
20241206,131500,8145552850,24900,24900,24900,24900,109
|
|
20241206,131400,8142838750,24900,24700,24900,24700,1059
|
|
20241206,131300,8116563300,24750,24850,24850,24750,1082
|
|
20241206,131200,8089767800,24850,24750,24850,24750,64
|
|
20241206,131100,8088178400,24800,24800,24850,24750,1151
|
|
20241206,131000,8059670500,24800,24850,24850,24750,236
|
|
20241206,130900,8053820050,24850,24850,24850,24800,31
|
|
20241206,130800,8053049800,24800,24850,24850,24800,47
|
|
20241206,130700,8051883100,24850,24750,24850,24700,537
|
|
20241206,130600,8038597200,24700,24750,24750,24700,51
|
|
20241206,130500,8037335500,24750,24800,24850,24750,343
|
|
20241206,130400,8028832100,24800,24800,24900,24800,76
|
|
20241206,130300,8026942900,24900,24850,24900,24800,624
|
|
20241206,130200,8011446100,24850,24800,24900,24750,126
|
|
20241206,130100,8008321700,24850,24850,24850,24800,98
|
|
20241206,130000,8005888900,24850,24800,24850,24750,54
|
|
20241206,125900,8004551750,24800,24850,24850,24750,263
|
|
20241206,125800,7998041200,24800,24900,24900,24750,393
|
|
20241206,125700,7988294100,24850,24900,24900,24850,566
|
|
20241206,125600,7974206350,24900,25000,25000,24900,1460
|
|
20241206,125500,7937811600,25000,24950,25000,24950,1950
|
|
20241206,125400,7889091600,24900,24900,24900,24900,129
|
|
20241206,125300,7885879500,24900,24850,24950,24750,358
|
|
20241206,125200,7876961900,24850,24750,24900,24750,2104
|
|
20241206,125100,7824796150,24750,24700,24750,24700,209
|
|
20241206,125000,7819632700,24700,24600,24700,24600,189
|
|
20241206,124900,7814974100,24650,24600,24650,24600,103
|
|
20241206,124800,7812440250,24600,24600,24600,24550,283
|
|
20241206,124700,7805482400,24600,24550,24600,24550,401
|
|
20241206,124600,7795618400,24550,24600,24600,24550,55
|
|
20241206,124500,7794267400,24550,24550,24600,24450,215
|
|
20241206,124400,7789004250,24600,24600,24600,24500,73
|
|
20241206,124300,7787209950,24600,24650,24650,24600,11
|
|
20241206,124200,7786938850,24700,24500,24700,24450,78
|
|
20241206,124100,7785023500,24700,24550,24700,24450,74
|
|
20241206,124000,7783208850,24700,24750,24750,24700,5
|
|
20241206,123900,7783085150,24750,24600,24750,24550,494
|
|
20241206,123800,7770876400,24450,24500,24500,24450,723
|
|
20241206,123700,7753185850,24500,24650,24650,24500,36
|
|
20241206,123600,7752302800,24550,24500,24550,24500,133
|
|
20241206,123500,7749043550,24550,24550,24550,24550,104
|
|
20241206,123400,7746490350,24650,24650,24650,24600,10
|
|
20241206,123300,7746243900,24700,24700,24700,24700,55
|
|
20241206,123200,7744885400,24500,24500,24500,24500,7
|
|
20241206,123100,7744713900,24500,24650,24700,24500,582
|
|
20241206,123000,7730425800,24550,24550,24550,24550,51
|
|
20241206,122900,7729173750,24750,24700,24750,24700,583
|
|
20241206,122800,7714764550,24450,24450,24750,24400,294
|
|
20241206,122700,7707520850,24400,24450,24450,24400,76
|
|
20241206,122600,7705665100,24450,24400,24450,24350,1373
|
|
20241206,122500,7672160650,24450,24400,24450,24400,109
|
|
20241206,122400,7669499600,24400,24500,24500,24400,212
|
|
20241206,122300,7664323650,24500,24450,24550,24450,463
|
|
20241206,122200,7653000450,24450,24600,24600,24450,750
|
|
20241206,122100,7634594900,24500,24500,24650,24500,220
|
|
20241206,122000,7629197250,24500,24600,24650,24500,1026
|
|
20241206,121900,7604036950,24550,24750,24750,24550,1708
|
|
20241206,121800,7561999950,24650,24750,24750,24650,1566
|
|
20241206,121700,7523368150,24750,24800,24800,24750,8
|
|
20241206,121600,7523170100,24750,24800,24800,24750,260
|
|
20241206,121500,7516727100,24800,24750,24800,24700,501
|
|
20241206,121400,7504310700,24750,24750,24800,24750,149
|
|
20241206,121300,7500622600,24700,24700,24700,24700,100
|
|
20241206,121200,7498152600,24650,24650,24650,24650,111
|
|
20241206,121100,7495416450,24650,24750,24750,24650,53
|
|
20241206,121000,7494107550,24750,24750,24750,24750,7
|
|
20241206,120900,7493934300,24750,24750,24750,24750,1187
|
|
20241206,120800,7464556050,24700,24750,24750,24700,430
|
|
20241206,120700,7453915850,24750,24800,24800,24700,145
|
|
20241206,120600,7450326950,24700,24650,24700,24650,47
|
|
20241206,120500,7449167400,24650,24750,24750,24650,389
|
|
20241206,120400,7439565250,24750,24850,24850,24750,25
|
|
20241206,120300,7438945850,24800,24800,24800,24800,200
|
|
20241206,120200,7433985850,24850,24850,24900,24850,205
|
|
20241206,120100,7428890450,24850,24700,24850,24700,108
|
|
20241206,120000,7426221650,24700,24700,24700,24650,2332
|
|
20241206,115900,7368721150,24700,24900,24900,24700,2740
|
|
20241206,115800,7300812500,24900,24950,24950,24900,1181
|
|
20241206,115700,7271405350,24900,24900,24900,24900,185
|
|
20241206,115600,7266798850,24900,24950,24950,24900,87
|
|
20241206,115500,7264631000,24950,24750,24950,24750,469
|
|
20241206,115400,7252941700,24850,24850,24850,24750,4791
|
|
20241206,115300,7134111500,24850,24950,24950,24850,943
|
|
20241206,115200,7110631050,24950,24900,25050,24900,54
|
|
20241206,115100,7109281600,24900,25050,25050,24900,1668
|
|
20241206,115000,7067640400,25050,25000,25050,24950,331
|
|
20241206,114900,7059360400,25000,25100,25100,25000,423
|
|
20241206,114800,7048767000,25100,25050,25100,25000,576
|
|
20241206,114700,7034355650,25050,25100,25100,25050,631
|
|
20241206,114600,7018527500,25100,25250,25250,25100,553
|
|
20241206,114500,7004603150,25200,25200,25250,25200,223
|
|
20241206,114400,6998977550,25250,25200,25250,25200,444
|
|
20241206,114300,6987788200,25200,25200,25250,25200,1911
|
|
20241206,114200,6939602400,25200,25000,25200,25000,261
|
|
20241206,114100,6933055800,25000,25050,25100,25000,244
|
|
20241206,114000,6926943550,25050,25050,25050,25050,480
|
|
20241206,113900,6914919550,25050,25050,25050,25000,221
|
|
20241206,113800,6909386850,25050,25000,25050,25000,81
|
|
20241206,113700,6907360200,25000,25100,25100,25000,1098
|
|
20241206,113600,6879883200,25050,25150,25150,25050,1269
|
|
20241206,113500,6848052150,25150,25450,25600,25150,2308
|
|
20241206,113400,6789719800,25550,25150,25550,25150,4148
|
|
20241206,113300,6684533200,25150,25250,25300,25150,783
|
|
20241206,113200,6664788000,25300,25050,25300,25050,1302
|
|
20241206,113100,6632013950,25050,25000,25150,25000,1358
|
|
20241206,113000,6597963000,25000,25200,25900,25000,2931
|
|
20241206,112900,6523522400,25450,24750,25950,24750,13162
|
|
20241206,112800,6191867150,24750,24800,24800,24700,386
|
|
20241206,112700,6182319050,24600,24700,24750,24600,1175
|
|
20241206,112600,6153280550,24750,24700,24750,24700,3748
|
|
20241206,112500,6060695750,24700,24450,24750,24400,3322
|
|
20241206,112400,5979209350,24450,24450,24450,24400,853
|
|
20241206,112300,5958380350,24400,24400,24400,24350,696
|
|
20241206,112200,5941408100,24400,24300,24400,24300,309
|
|
20241206,112100,5933884400,24300,24400,24450,24300,1934
|
|
20241206,112000,5886700500,24400,24250,24400,24200,1554
|
|
20241206,111900,5848962900,24250,24050,24250,24050,688
|
|
20241206,111800,5832315650,24050,24000,24150,23950,586
|
|
20241206,111700,5818226600,24150,24150,24150,24050,2091
|
|
20241206,111600,5767771850,24150,24150,24150,24000,590
|
|
20241206,111500,5753529650,24100,24050,24200,24000,847
|
|
20241206,111400,5733106900,24050,24000,24100,24000,1534
|
|
20241206,111300,5696208250,24000,24000,24000,23950,570
|
|
20241206,111200,5682532500,23950,24000,24000,23850,563
|
|
20241206,111100,5669055850,23950,23950,24000,23800,845
|
|
20241206,111000,5648807500,24000,23900,24000,23900,813
|
|
20241206,110900,5629326100,24000,23950,24150,23900,3218
|
|
20241206,110800,5552147150,23950,23700,24000,23700,1433
|
|
20241206,110700,5517898000,23750,23650,23750,23600,625
|
|
20241206,110600,5503110650,23600,23600,23650,23600,142
|
|
20241206,110500,5499756200,23600,23400,23600,23400,176
|
|
20241206,110400,5495622600,23600,23500,23650,23500,2378
|
|
20241206,110300,5439532900,23500,23500,23500,23100,2325
|
|
20241206,110200,5385042850,23350,23550,23550,23350,703
|
|
20241206,110100,5368497800,23550,23150,23550,23150,1686
|
|
20241206,110000,5329350450,23050,23100,23150,23050,492
|
|
20241206,105900,5317970350,23200,23100,23200,23100,424
|
|
20241206,105800,5308175650,23100,23000,23150,23000,1413
|
|
20241206,105700,5275494800,23100,22950,23100,22900,1979
|
|
20241206,105600,5230043950,22950,22950,23050,22500,7241
|
|
20241206,105500,5065799300,22950,22900,23000,22900,1731
|
|
20241206,105400,5026143750,22900,23000,23150,22900,8196
|
|
20241206,105300,4837769050,23000,23200,23200,23000,11812
|
|
20241206,105200,4565275950,23200,23250,23250,23200,2041
|
|
20241206,105100,4517895350,23300,23200,23300,23200,354
|
|
20241206,105000,4509663700,23200,23200,23250,23200,251
|
|
20241206,104900,4503838300,23150,23350,23350,23150,5099
|
|
20241206,104800,4385296000,23300,23250,23300,23250,333
|
|
20241206,104700,4377537850,23300,23350,23350,23300,881
|
|
20241206,104600,4356991750,23300,23350,23350,23300,473
|
|
20241206,104500,4345963550,23350,23350,23400,23350,568
|
|
20241206,104400,4332700650,23350,23350,23350,23300,266
|
|
20241206,104300,4326494900,23350,23350,23350,23350,77
|
|
20241206,104200,4324696950,23350,23450,23450,23350,284
|
|
20241206,104100,4318051300,23450,23550,23600,23450,406
|
|
20241206,104000,4308516950,23600,23600,23600,23600,3
|
|
20241206,103900,4308446150,23600,23550,23600,23500,672
|
|
20241206,103800,4292636800,23600,23550,23600,23550,190
|
|
20241206,103700,4288157400,23500,23450,23550,23450,2252
|
|
20241206,103600,4235206850,23400,23500,23500,23400,23
|
|
20241206,103500,4234667800,23500,23500,23500,23400,387
|
|
20241206,103400,4225597050,23450,23450,23450,23450,1
|
|
20241206,103300,4225573600,23400,23500,23500,23400,319
|
|
20241206,103200,4218093050,23450,23300,23450,23300,2712
|
|
20241206,103100,4154600100,23300,23200,23400,23200,736
|
|
20241206,103000,4137462900,23200,23150,23450,23150,1371
|
|
20241206,102900,4105527750,23250,23300,23300,23100,3265
|
|
20241206,102800,4029820600,23300,23300,23450,23200,858
|
|
20241206,102700,4009838550,23300,23500,23500,23250,5545
|
|
20241206,102600,3880474050,23500,23550,23550,23500,2198
|
|
20241206,102500,3828809000,23600,23600,23600,23600,414
|
|
20241206,102400,3819038600,23600,23650,23650,23600,204
|
|
20241206,102300,3814220650,23750,23550,23750,23500,1968
|
|
20241206,102200,3767610350,23650,23550,23700,23500,458
|
|
20241206,102100,3756822800,23500,23600,23750,23500,1566
|
|
20241206,102000,3719898200,23600,23550,23600,23550,294
|
|
20241206,101900,3712973200,23550,23550,23600,23550,273
|
|
20241206,101800,3706539550,23550,23550,23650,23550,587
|
|
20241206,101700,3692715300,23600,23650,23650,23550,1555
|
|
20241206,101600,3656052950,23650,23650,23650,23600,620
|
|
20241206,101500,3641406450,23650,23700,23700,23600,234
|
|
20241206,101400,3635876650,23750,23950,23950,23750,773
|
|
20241206,101300,3617509250,24000,23650,24000,23650,4506
|
|
20241206,101200,3510816200,23700,23850,23850,23700,4838
|
|
20241206,101100,3395771600,23900,23900,23900,23900,226
|
|
20241206,101000,3390370200,23900,23850,23900,23850,213
|
|
20241206,100900,3385283050,23850,23900,23900,23850,554
|
|
20241206,100800,3372049200,23900,23950,24050,23900,493
|
|
20241206,100700,3360255800,23900,24100,24100,23900,172
|
|
20241206,100600,3356127550,24150,23900,24150,23900,634
|
|
20241206,100500,3340898350,23900,23850,23900,23850,39
|
|
20241206,100400,3339966400,23900,23850,23900,23850,176
|
|
20241206,100300,3335767900,23850,23900,23900,23850,41
|
|
20241206,100200,3334789300,23900,23850,23900,23850,843
|
|
20241206,100100,3314673750,23900,23950,23950,23900,18
|
|
20241206,100000,3314243450,23850,23850,23850,23800,1309
|
|
20241206,095900,3283024000,23850,23950,24000,23850,2365
|
|
20241206,095800,3226464000,23950,23850,23950,23850,930
|
|
20241206,095700,3204199750,23850,23850,23900,23850,337
|
|
20241206,095600,3196154450,23850,23850,23900,23850,12
|
|
20241206,095500,3195868200,23800,23800,23850,23750,1077
|
|
20241206,095400,3170216750,23800,23850,23900,23800,222
|
|
20241206,095300,3164921800,23850,23900,23900,23850,174
|
|
20241206,095200,3160771250,23850,23900,23900,23850,799
|
|
20241206,095100,3141715050,23700,23850,23950,23700,1654
|
|
20241206,095000,3102294150,23750,23700,23850,23700,1460
|
|
20241206,094900,3067591950,23700,23850,23850,23700,340
|
|
20241206,094800,3059507500,23700,23550,23900,23550,1562
|
|
20241206,094700,3022448000,23550,23600,23600,23500,1112
|
|
20241206,094600,2996245300,23650,23700,23750,23650,682
|
|
20241206,094500,2980089550,23700,23600,23700,23500,398
|
|
20241206,094400,2970671000,23650,23600,23700,23550,3453
|
|
20241206,094300,2889074650,23550,23400,23550,23400,1494
|
|
20241206,094200,2853977600,23450,23400,23450,23350,1186
|
|
20241206,094100,2826210650,23400,23400,23450,23350,858
|
|
20241206,094000,2806167400,23350,23300,23350,23200,1498
|
|
20241206,093900,2771302950,23300,23150,23350,23150,4395
|
|
20241206,093800,2669142900,23200,23100,23200,23100,2918
|
|
20241206,093700,2601505800,23150,23250,23300,23100,5323
|
|
20241206,093600,2478103200,23250,23350,23400,23250,2019
|
|
20241206,093500,2431071500,23300,23450,23450,23300,4934
|
|
20241206,093400,2315946050,23450,23350,23450,23350,826
|
|
20241206,093300,2296594000,23350,23450,23650,23350,1502
|
|
20241206,093200,2261313650,23500,23450,23500,23400,1569
|
|
20241206,093100,2224555450,23450,23350,23650,23150,6176
|
|
20241206,093000,2080095450,23350,23750,23800,23300,10391
|
|
20241206,092900,1835784350,23750,23850,23850,23750,3830
|
|
20241206,092800,1744679050,23850,23900,24000,23800,2908
|
|
20241206,092700,1675307450,23900,23900,23900,23850,2192
|
|
20241206,092600,1622942250,23900,23900,23900,23850,617
|
|
20241206,092500,1608196000,23850,24000,24000,23850,2456
|
|
20241206,092400,1549501450,24000,24200,24200,24000,1982
|
|
20241206,092300,1501846800,24200,24200,24200,24150,211
|
|
20241206,092200,1496749850,24200,24000,24200,24000,368
|
|
20241206,092100,1487853100,24000,24200,24200,24000,1092
|
|
20241206,092000,1461621000,24200,24150,24250,23950,1277
|
|
20241206,091900,1430723750,24000,23800,24000,23750,6268
|
|
20241206,091800,1281165350,23850,23850,24000,23850,2608
|
|
20241206,091700,1218722700,23800,23950,24000,23800,3538
|
|
20241206,091600,1134304200,23950,24100,24150,23900,5592
|
|
20241206,091500,1000062700,24100,24200,24200,24100,2721
|
|
20241206,091400,934419850,24200,24300,24300,24200,870
|
|
20241206,091300,913340200,24250,24150,24400,24000,1864
|
|
20241206,091200,868330750,24000,24100,24150,24000,4810
|
|
20241206,091100,752828850,24000,24250,24250,23950,8274
|
|
20241206,091000,553216750,24250,24550,24550,24200,3634
|
|
20241206,090900,464818400,24500,24650,24650,24500,3585
|
|
20241206,090800,376874500,24700,24600,24750,24600,808
|
|
20241206,090700,356927200,24550,24600,24650,24500,4785
|
|
20241206,090600,239457600,24600,24800,24800,24600,1467
|
|
20241206,090500,203235850,24800,24750,24850,24750,1227
|
|
20241206,090400,172813500,24800,24700,24850,24700,1014
|
|
20241206,090300,147665950,24650,24800,24850,24650,1166
|
|
20241206,090200,118853250,24800,24550,24800,24500,1196
|
|
20241206,090100,89436150,24550,24850,24850,24550,1043
|
|
20241206,090000,63741250,24900,24550,24900,24550,2586
|