715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,205200,9964893550,25150,25150,25150,25150,3850
|
|
20241210,205100,9964893550,25150,25150,25150,25150,0
|
|
20241210,205000,9964893550,25150,25150,25150,25150,0
|
|
20241210,204900,9964893550,25150,25150,25150,25150,0
|
|
20241210,204800,9964893550,25150,25150,25150,25150,0
|
|
20241210,204700,9964893550,25150,25150,25150,25150,0
|
|
20241210,204600,9964893550,25150,25150,25150,25150,0
|
|
20241210,204500,9964893550,25150,25150,25150,25150,0
|
|
20241210,204400,9964893550,25150,25150,25150,25150,0
|
|
20241210,204300,9964893550,25150,25150,25150,25150,0
|
|
20241210,204200,9964893550,25150,25150,25150,25150,0
|
|
20241210,204100,9964893550,25150,25150,25150,25150,0
|
|
20241210,204000,9964893550,25150,25150,25150,25150,0
|
|
20241210,203900,9964893550,25150,25150,25150,25150,0
|
|
20241210,203800,9964893550,25150,25150,25150,25150,0
|
|
20241210,203700,9964893550,25150,25150,25150,25150,0
|
|
20241210,203600,9964893550,25150,25150,25150,25150,0
|
|
20241210,203500,9964893550,25150,25150,25150,25150,0
|
|
20241210,203400,9964893550,25150,25150,25150,25150,0
|
|
20241210,203300,9964893550,25150,25150,25150,25150,0
|
|
20241210,203200,9964893550,25150,25150,25150,25150,0
|
|
20241210,203100,9964893550,25150,25150,25150,25150,0
|
|
20241210,203000,9964893550,25150,25150,25150,25150,0
|
|
20241210,202900,9964893550,25150,25150,25150,25150,0
|
|
20241210,202800,9964893550,25150,25150,25150,25150,0
|
|
20241210,202700,9964893550,25150,25150,25150,25150,0
|
|
20241210,202600,9964893550,25150,25150,25150,25150,0
|
|
20241210,202500,9964893550,25150,25150,25150,25150,0
|
|
20241210,202400,9964893550,25150,25150,25150,25150,0
|
|
20241210,202300,9964893550,25150,25150,25150,25150,0
|
|
20241210,202200,9964893550,25150,25150,25150,25150,3850
|
|
20241210,202100,9964893550,25150,25150,25150,25150,0
|
|
20241210,202000,9964893550,25150,25150,25150,25150,0
|
|
20241210,201900,9964893550,25150,25150,25150,25150,0
|
|
20241210,201800,9964893550,25150,25150,25150,25150,0
|
|
20241210,201700,9964893550,25150,25150,25150,25150,0
|
|
20241210,201600,9964893550,25150,25150,25150,25150,0
|
|
20241210,201500,9964893550,25150,25150,25150,25150,0
|
|
20241210,201400,9964893550,25150,25150,25150,25150,0
|
|
20241210,201300,9964893550,25150,25150,25150,25150,0
|
|
20241210,201200,9964893550,25150,25150,25150,25150,0
|
|
20241210,201100,9964893550,25150,25150,25150,25150,0
|
|
20241210,201000,9964893550,25150,25150,25150,25150,0
|
|
20241210,200900,9964893550,25150,25150,25150,25150,0
|
|
20241210,200800,9964893550,25150,25150,25150,25150,0
|
|
20241210,200700,9964893550,25150,25150,25150,25150,0
|
|
20241210,200600,9964893550,25150,25150,25150,25150,0
|
|
20241210,200500,9964893550,25150,25150,25150,25150,0
|
|
20241210,200400,9964893550,25150,25150,25150,25150,0
|
|
20241210,200300,9964893550,25150,25150,25150,25150,0
|
|
20241210,200200,9964893550,25150,25150,25150,25150,0
|
|
20241210,200100,9964893550,25150,25150,25150,25150,0
|
|
20241210,200000,9964893550,25150,25150,25150,25150,0
|
|
20241210,195900,9964893550,25150,25150,25150,25150,0
|
|
20241210,195800,9964893550,25150,25150,25150,25150,0
|
|
20241210,195700,9964893550,25150,25150,25150,25150,0
|
|
20241210,195600,9964893550,25150,25150,25150,25150,0
|
|
20241210,195500,9964893550,25150,25150,25150,25150,0
|
|
20241210,195400,9964893550,25150,25150,25150,25150,0
|
|
20241210,195300,9964893550,25150,25150,25150,25150,0
|
|
20241210,195200,9964893550,25150,25150,25150,25150,3850
|
|
20241210,195100,9964893550,25150,25150,25150,25150,0
|
|
20241210,195000,9964893550,25150,25150,25150,25150,0
|
|
20241210,194900,9964893550,25150,25150,25150,25150,0
|
|
20241210,194800,9964893550,25150,25150,25150,25150,0
|
|
20241210,194700,9964893550,25150,25150,25150,25150,0
|
|
20241210,194600,9964893550,25150,25150,25150,25150,0
|
|
20241210,194500,9964893550,25150,25150,25150,25150,0
|
|
20241210,194400,9964893550,25150,25150,25150,25150,0
|
|
20241210,194300,9964893550,25150,25150,25150,25150,0
|
|
20241210,194200,9964893550,25150,25150,25150,25150,0
|
|
20241210,194100,9964893550,25150,25150,25150,25150,0
|
|
20241210,194000,9964893550,25150,25150,25150,25150,0
|
|
20241210,193900,9964893550,25150,25150,25150,25150,0
|
|
20241210,193800,9964893550,25150,25150,25150,25150,0
|
|
20241210,193700,9964893550,25150,25150,25150,25150,0
|
|
20241210,193600,9964893550,25150,25150,25150,25150,0
|
|
20241210,193500,9964893550,25150,25150,25150,25150,0
|
|
20241210,193400,9964893550,25150,25150,25150,25150,0
|
|
20241210,193300,9964893550,25150,25150,25150,25150,0
|
|
20241210,193200,9964893550,25150,25150,25150,25150,0
|
|
20241210,193100,9964893550,25150,25150,25150,25150,0
|
|
20241210,193000,9964893550,25150,25150,25150,25150,0
|
|
20241210,192900,9964893550,25150,25150,25150,25150,0
|
|
20241210,192800,9964893550,25150,25150,25150,25150,0
|
|
20241210,192700,9964893550,25150,25150,25150,25150,0
|
|
20241210,192600,9964893550,25150,25150,25150,25150,0
|
|
20241210,192500,9964893550,25150,25150,25150,25150,0
|
|
20241210,192400,9964893550,25150,25150,25150,25150,0
|
|
20241210,192300,9964893550,25150,25150,25150,25150,0
|
|
20241210,192200,9964893550,25150,25150,25150,25150,3850
|
|
20241210,192100,9964893550,25150,25150,25150,25150,0
|
|
20241210,192000,9964893550,25150,25150,25150,25150,0
|
|
20241210,191900,9964893550,25150,25150,25150,25150,0
|
|
20241210,191800,9964893550,25150,25150,25150,25150,0
|
|
20241210,191700,9964893550,25150,25150,25150,25150,0
|
|
20241210,191600,9964893550,25150,25150,25150,25150,0
|
|
20241210,191500,9964893550,25150,25150,25150,25150,0
|
|
20241210,191400,9964893550,25150,25150,25150,25150,0
|
|
20241210,191300,9964893550,25150,25150,25150,25150,0
|
|
20241210,191200,9964893550,25150,25150,25150,25150,0
|
|
20241210,191100,9964893550,25150,25150,25150,25150,0
|
|
20241210,191000,9964893550,25150,25150,25150,25150,0
|
|
20241210,190900,9964893550,25150,25150,25150,25150,0
|
|
20241210,190800,9964893550,25150,25150,25150,25150,0
|
|
20241210,190700,9964893550,25150,25150,25150,25150,0
|
|
20241210,190600,9964893550,25150,25150,25150,25150,0
|
|
20241210,190500,9964893550,25150,25150,25150,25150,0
|
|
20241210,190400,9964893550,25150,25150,25150,25150,0
|
|
20241210,190300,9964893550,25150,25150,25150,25150,0
|
|
20241210,190200,9964893550,25150,25150,25150,25150,0
|
|
20241210,190100,9964893550,25150,25150,25150,25150,0
|
|
20241210,190000,9964893550,25150,25150,25150,25150,0
|
|
20241210,185900,9964893550,25150,25150,25150,25150,0
|
|
20241210,185800,9964893550,25150,25150,25150,25150,0
|
|
20241210,185700,9964893550,25150,25150,25150,25150,0
|
|
20241210,185600,9964893550,25150,25150,25150,25150,0
|
|
20241210,185500,9964893550,25150,25150,25150,25150,0
|
|
20241210,185400,9964893550,25150,25150,25150,25150,0
|
|
20241210,185300,9964893550,25150,25150,25150,25150,0
|
|
20241210,185200,9964893550,25150,25150,25150,25150,3850
|
|
20241210,185100,9964893550,25150,25150,25150,25150,0
|
|
20241210,185000,9964893550,25150,25150,25150,25150,0
|
|
20241210,184900,9964893550,25150,25150,25150,25150,0
|
|
20241210,184800,9964893550,25150,25150,25150,25150,0
|
|
20241210,184700,9964893550,25150,25150,25150,25150,0
|
|
20241210,184600,9964893550,25150,25150,25150,25150,0
|
|
20241210,184500,9964893550,25150,25150,25150,25150,0
|
|
20241210,184400,9964893550,25150,25150,25150,25150,0
|
|
20241210,184300,9964893550,25150,25150,25150,25150,0
|
|
20241210,184200,9964893550,25150,25150,25150,25150,0
|
|
20241210,184100,9964893550,25150,25150,25150,25150,0
|
|
20241210,184000,9964893550,25150,25150,25150,25150,0
|
|
20241210,183900,9964893550,25150,25150,25150,25150,0
|
|
20241210,183800,9964893550,25150,25150,25150,25150,0
|
|
20241210,183700,9964893550,25150,25150,25150,25150,0
|
|
20241210,183600,9964893550,25150,25150,25150,25150,0
|
|
20241210,183500,9964893550,25150,25150,25150,25150,0
|
|
20241210,183400,9964893550,25150,25150,25150,25150,0
|
|
20241210,183300,9964893550,25150,25150,25150,25150,0
|
|
20241210,183200,9964893550,25150,25150,25150,25150,0
|
|
20241210,183100,9964893550,25150,25150,25150,25150,0
|
|
20241210,183000,9964893550,25150,25150,25150,25150,0
|
|
20241210,182900,9964893550,25150,25150,25150,25150,0
|
|
20241210,182800,9964893550,25150,25150,25150,25150,0
|
|
20241210,182700,9964893550,25150,25150,25150,25150,0
|
|
20241210,182600,9964893550,25150,25150,25150,25150,0
|
|
20241210,182500,9964893550,25150,25150,25150,25150,0
|
|
20241210,182400,9964893550,25150,25150,25150,25150,0
|
|
20241210,182300,9964893550,25150,25150,25150,25150,0
|
|
20241210,182200,9964893550,25150,25150,25150,25150,3850
|
|
20241210,182100,9964893550,25150,25150,25150,25150,0
|
|
20241210,182000,9964893550,25150,25150,25150,25150,0
|
|
20241210,181900,9964893550,25150,25150,25150,25150,0
|
|
20241210,181800,9964893550,25150,25150,25150,25150,0
|
|
20241210,181700,9964893550,25150,25150,25150,25150,0
|
|
20241210,181600,9964893550,25150,25150,25150,25150,0
|
|
20241210,181500,9964893550,25150,25150,25150,25150,0
|
|
20241210,181400,9964893550,25150,25150,25150,25150,0
|
|
20241210,181300,9964893550,25150,25150,25150,25150,0
|
|
20241210,181200,9964893550,25150,25150,25150,25150,0
|
|
20241210,181100,9964893550,25150,25150,25150,25150,0
|
|
20241210,181000,9964893550,25150,25150,25150,25150,0
|
|
20241210,180900,9964893550,25150,25150,25150,25150,0
|
|
20241210,180800,9964893550,25150,25150,25150,25150,0
|
|
20241210,180700,9964893550,25150,25150,25150,25150,0
|
|
20241210,180600,9964893550,25150,25150,25150,25150,0
|
|
20241210,180500,9964893550,25150,25150,25150,25150,0
|
|
20241210,180400,9964893550,25150,25150,25150,25150,0
|
|
20241210,180300,9964893550,25150,25150,25150,25150,0
|
|
20241210,180200,9964893550,25150,25150,25150,25150,0
|
|
20241210,180100,9964893550,25150,25150,25150,25150,0
|
|
20241210,180000,9964893550,25150,25150,25150,25150,0
|
|
20241210,175900,9964893550,25150,25150,25150,25150,0
|
|
20241210,175800,9964893550,25150,25150,25150,25150,0
|
|
20241210,175700,9964893550,25150,25150,25150,25150,0
|
|
20241210,175600,9964893550,25150,25150,25150,25150,0
|
|
20241210,175500,9964893550,25150,25150,25150,25150,0
|
|
20241210,175400,9964893550,25150,25150,25150,25150,0
|
|
20241210,175300,9964893550,25150,25150,25150,25150,0
|
|
20241210,175200,9964893550,25150,25150,25150,25150,3850
|
|
20241210,175100,9964893550,25150,25150,25150,25150,0
|
|
20241210,175000,9964893550,25150,25150,25150,25150,0
|
|
20241210,174900,9964893550,25150,25150,25150,25150,0
|
|
20241210,174800,9964893550,25150,25150,25150,25150,0
|
|
20241210,174700,9964893550,25150,25150,25150,25150,0
|
|
20241210,174600,9964893550,25150,25150,25150,25150,0
|
|
20241210,174500,9964893550,25150,25150,25150,25150,0
|
|
20241210,174400,9964893550,25150,25150,25150,25150,0
|
|
20241210,174300,9964893550,25150,25150,25150,25150,0
|
|
20241210,174200,9964893550,25150,25150,25150,25150,0
|
|
20241210,174100,9964893550,25150,25150,25150,25150,0
|
|
20241210,174000,9964893550,25150,25150,25150,25150,0
|
|
20241210,173900,9964893550,25150,25150,25150,25150,0
|
|
20241210,173800,9964893550,25150,25150,25150,25150,0
|
|
20241210,173700,9964893550,25150,25150,25150,25150,0
|
|
20241210,173600,9964893550,25150,25150,25150,25150,0
|
|
20241210,173500,9964893550,25150,25150,25150,25150,0
|
|
20241210,173400,9964893550,25150,25150,25150,25150,0
|
|
20241210,173300,9964893550,25150,25150,25150,25150,0
|
|
20241210,173200,9964893550,25150,25150,25150,25150,0
|
|
20241210,173100,9964893550,25150,25150,25150,25150,0
|
|
20241210,173000,9964893550,25150,25150,25150,25150,0
|
|
20241210,172900,9964893550,25150,25150,25150,25150,0
|
|
20241210,172800,9964893550,25150,25150,25150,25150,0
|
|
20241210,172700,9964893550,25150,25150,25150,25150,0
|
|
20241210,172600,9964893550,25150,25150,25150,25150,0
|
|
20241210,172500,9964893550,25150,25150,25150,25150,0
|
|
20241210,172400,9964893550,25150,25150,25150,25150,0
|
|
20241210,172300,9964893550,25150,25150,25150,25150,0
|
|
20241210,172200,9964893550,25150,25150,25150,25150,3850
|
|
20241210,172100,9964893550,25150,25150,25150,25150,0
|
|
20241210,172000,9964893550,25150,25150,25150,25150,0
|
|
20241210,171900,9964893550,25150,25150,25150,25150,0
|
|
20241210,171800,9964893550,25150,25150,25150,25150,0
|
|
20241210,171700,9964893550,25150,25150,25150,25150,0
|
|
20241210,171600,9964893550,25150,25150,25150,25150,0
|
|
20241210,171500,9964893550,25150,25150,25150,25150,0
|
|
20241210,171400,9964893550,25150,25150,25150,25150,0
|
|
20241210,171300,9964893550,25150,25150,25150,25150,0
|
|
20241210,171200,9964893550,25150,25150,25150,25150,0
|
|
20241210,171100,9964893550,25150,25150,25150,25150,0
|
|
20241210,171000,9964893550,25150,25150,25150,25150,0
|
|
20241210,170900,9964893550,25150,25150,25150,25150,0
|
|
20241210,170800,9964893550,25150,25150,25150,25150,0
|
|
20241210,170700,9964893550,25150,25150,25150,25150,0
|
|
20241210,170600,9964893550,25150,25150,25150,25150,0
|
|
20241210,170500,9964893550,25150,25150,25150,25150,0
|
|
20241210,170400,9964893550,25150,25150,25150,25150,0
|
|
20241210,170300,9964893550,25150,25150,25150,25150,0
|
|
20241210,170200,9964893550,25150,25150,25150,25150,0
|
|
20241210,170100,9964893550,25150,25150,25150,25150,0
|
|
20241210,170000,9964893550,25150,25150,25150,25150,0
|
|
20241210,165900,9964893550,25150,25150,25150,25150,0
|
|
20241210,165800,9964893550,25150,25150,25150,25150,0
|
|
20241210,165700,9964893550,25150,25150,25150,25150,0
|
|
20241210,165600,9964893550,25150,25150,25150,25150,0
|
|
20241210,165500,9964893550,25150,25150,25150,25150,0
|
|
20241210,165400,9964893550,25150,25150,25150,25150,0
|
|
20241210,165300,9964893550,25150,25150,25150,25150,0
|
|
20241210,165200,9964893550,25150,25150,25150,25150,3850
|
|
20241210,165100,9964893550,25150,25150,25150,25150,0
|
|
20241210,165000,9964893550,25150,25150,25150,25150,0
|
|
20241210,164900,9964893550,25150,25150,25150,25150,0
|
|
20241210,164800,9964893550,25150,25150,25150,25150,0
|
|
20241210,164700,9964893550,25150,25150,25150,25150,0
|
|
20241210,164600,9964893550,25150,25150,25150,25150,0
|
|
20241210,164500,9964893550,25150,25150,25150,25150,0
|
|
20241210,164400,9964893550,25150,25150,25150,25150,0
|
|
20241210,164300,9964893550,25150,25150,25150,25150,0
|
|
20241210,164200,9964893550,25150,25150,25150,25150,0
|
|
20241210,164100,9964893550,25150,25150,25150,25150,0
|
|
20241210,164000,9964893550,25150,25150,25150,25150,0
|
|
20241210,163900,9964893550,25150,25150,25150,25150,0
|
|
20241210,163800,9964893550,25150,25150,25150,25150,0
|
|
20241210,163700,9964893550,25150,25150,25150,25150,0
|
|
20241210,163600,9964893550,25150,25150,25150,25150,0
|
|
20241210,163500,9964893550,25150,25150,25150,25150,0
|
|
20241210,163400,9964893550,25150,25150,25150,25150,0
|
|
20241210,163300,9964893550,25150,25150,25150,25150,0
|
|
20241210,163200,9964893550,25150,25150,25150,25150,0
|
|
20241210,163100,9964893550,25150,25150,25150,25150,0
|
|
20241210,163000,9964893550,25150,25150,25150,25150,0
|
|
20241210,162900,9964893550,25150,25150,25150,25150,0
|
|
20241210,162800,9964893550,25150,25150,25150,25150,0
|
|
20241210,162700,9964893550,25150,25150,25150,25150,0
|
|
20241210,162600,9964893550,25150,25150,25150,25150,0
|
|
20241210,162500,9964893550,25150,25150,25150,25150,0
|
|
20241210,162400,9964893550,25150,25150,25150,25150,0
|
|
20241210,162300,9964893550,25150,25150,25150,25150,0
|
|
20241210,162200,9964893550,25150,25150,25150,25150,3850
|
|
20241210,162100,9964893550,25150,25150,25150,25150,0
|
|
20241210,162000,9964893550,25150,25150,25150,25150,0
|
|
20241210,161900,9964893550,25150,25150,25150,25150,0
|
|
20241210,161800,9964893550,25150,25150,25150,25150,0
|
|
20241210,161700,9964893550,25150,25150,25150,25150,0
|
|
20241210,161600,9964893550,25150,25150,25150,25150,0
|
|
20241210,161500,9964893550,25150,25150,25150,25150,0
|
|
20241210,161400,9964893550,25150,25150,25150,25150,0
|
|
20241210,161300,9964893550,25150,25150,25150,25150,0
|
|
20241210,161200,9964893550,25150,25150,25150,25150,0
|
|
20241210,161100,9964893550,25150,25150,25150,25150,0
|
|
20241210,161000,9964893550,25150,25150,25150,25150,0
|
|
20241210,160900,9964893550,25150,25150,25150,25150,0
|
|
20241210,160800,9964893550,25150,25150,25150,25150,0
|
|
20241210,160700,9964893550,25150,25150,25150,25150,0
|
|
20241210,160600,9964893550,25150,25150,25150,25150,0
|
|
20241210,160500,9964893550,25150,25150,25150,25150,0
|
|
20241210,160400,9964893550,25150,25150,25150,25150,0
|
|
20241210,160300,9964893550,25150,25150,25150,25150,0
|
|
20241210,160200,9964893550,25150,25150,25150,25150,0
|
|
20241210,160100,9964893550,25150,25150,25150,25150,0
|
|
20241210,160000,9964893550,25150,25150,25150,25150,0
|
|
20241210,155900,9964893550,25150,25150,25150,25150,0
|
|
20241210,155800,9964893550,25150,25150,25150,25150,0
|
|
20241210,155700,9964893550,25150,25150,25150,25150,0
|
|
20241210,155600,9964893550,25150,25150,25150,25150,0
|
|
20241210,155500,9964893550,25150,25150,25150,25150,0
|
|
20241210,155400,9964893550,25150,25150,25150,25150,0
|
|
20241210,155300,9964893550,25150,25150,25150,25150,0
|
|
20241210,155200,9964893550,25150,25150,25150,25150,3850
|
|
20241210,155100,9964893550,25150,25150,25150,25150,0
|
|
20241210,155000,9964893550,25150,25150,25150,25150,0
|
|
20241210,154900,9964893550,25150,25150,25150,25150,0
|
|
20241210,154800,9964893550,25150,25150,25150,25150,0
|
|
20241210,154700,9964893550,25150,25150,25150,25150,0
|
|
20241210,154600,9964893550,25150,25150,25150,25150,0
|
|
20241210,154500,9964893550,25150,25150,25150,25150,0
|
|
20241210,154400,9964893550,25150,25150,25150,25150,0
|
|
20241210,154300,9964893550,25150,25150,25150,25150,0
|
|
20241210,154200,9964893550,25150,25150,25150,25150,0
|
|
20241210,154100,9964893550,25150,25150,25150,25150,0
|
|
20241210,154000,9964893550,25150,25150,25150,25150,0
|
|
20241210,153900,9964893550,25150,25150,25150,25150,0
|
|
20241210,153800,9964893550,25150,25150,25150,25150,0
|
|
20241210,153700,9964893550,25150,25150,25150,25150,0
|
|
20241210,153600,9964893550,25150,25150,25150,25150,0
|
|
20241210,153500,9964893550,25150,25150,25150,25150,0
|
|
20241210,153400,9964893550,25150,25150,25150,25150,0
|
|
20241210,153300,9964893550,25150,25150,25150,25150,0
|
|
20241210,153200,9964893550,25150,25150,25150,25150,0
|
|
20241210,153100,9964893550,25150,25150,25150,25150,0
|
|
20241210,153000,9964893550,25150,25150,25150,25150,3850
|
|
20241210,152900,9868066050,25150,25150,25150,25150,0
|
|
20241210,152800,9868066050,25150,25150,25150,25150,0
|
|
20241210,152700,9868066050,25150,25150,25150,25150,0
|
|
20241210,152600,9868066050,25150,25150,25150,25150,0
|
|
20241210,152500,9868066050,25150,25150,25150,25150,0
|
|
20241210,152400,9868066050,25150,25150,25150,25150,0
|
|
20241210,152300,9868066050,25150,25150,25150,25150,0
|
|
20241210,152200,9868066050,25150,25150,25150,25150,0
|
|
20241210,152100,9868066050,25150,25150,25150,25150,0
|
|
20241210,152000,9868066050,25150,25150,25150,25150,0
|
|
20241210,151900,9868066050,25150,25100,25150,25100,328
|
|
20241210,151800,9859824000,25100,25050,25150,25050,528
|
|
20241210,151700,9846572300,25100,25100,25100,25050,662
|
|
20241210,151600,9829987100,25050,25100,25100,25050,336
|
|
20241210,151500,9821566000,25100,25100,25100,25100,678
|
|
20241210,151400,9804548200,25100,25100,25100,25100,90
|
|
20241210,151300,9802289200,25100,25150,25150,25100,33
|
|
20241210,151200,9801459400,25150,25100,25150,25100,93
|
|
20241210,151100,9799125000,25100,25100,25150,25100,60
|
|
20241210,151000,9797618850,25100,25100,25150,25100,166
|
|
20241210,150900,9793452200,25100,25150,25150,25100,186
|
|
20241210,150800,9788774950,25150,25150,25150,25100,104
|
|
20241210,150700,9786160850,25150,25150,25150,25100,240
|
|
20241210,150600,9780124900,25150,25200,25250,25150,237
|
|
20241210,150500,9774157250,25250,25250,25250,25150,476
|
|
20241210,150400,9762146000,25200,25150,25200,25150,898
|
|
20241210,150300,9739519100,25200,25150,25200,25150,561
|
|
20241210,150200,9725383850,25200,25200,25200,25100,780
|
|
20241210,150100,9705750000,25200,25200,25200,25100,395
|
|
20241210,150000,9695806300,25150,25100,25200,25100,415
|
|
20241210,145900,9685375650,25100,25200,25200,25100,538
|
|
20241210,145800,9671841450,25200,25150,25200,25100,418
|
|
20241210,145700,9661308550,25150,25150,25200,25150,469
|
|
20241210,145600,9649496600,25150,25150,25150,25100,234
|
|
20241210,145500,9643611550,25100,25150,25200,25100,637
|
|
20241210,145400,9627601800,25150,25100,25150,25100,918
|
|
20241210,145300,9604525550,25200,25100,25200,25100,375
|
|
20241210,145200,9595104350,25150,25150,25200,25100,962
|
|
20241210,145100,9570918850,25100,25100,25200,25100,1213
|
|
20241210,145000,9540449000,25200,25100,25200,25100,377
|
|
20241210,144900,9530966000,25100,25200,25200,25100,301
|
|
20241210,144800,9523396100,25200,25100,25200,25100,268
|
|
20241210,144700,9516645000,25200,25200,25250,25100,2089
|
|
20241210,144600,9464148250,25150,25100,25250,25100,458
|
|
20241210,144500,9452614050,25100,25150,25150,25050,274
|
|
20241210,144400,9445723450,25100,25150,25150,25050,2505
|
|
20241210,144300,9382908600,25150,25100,25200,25100,500
|
|
20241210,144200,9370341050,25100,25150,25150,25100,1111
|
|
20241210,144100,9342442650,25200,25250,25250,25100,895
|
|
20241210,144000,9319917000,25150,25250,25250,25150,516
|
|
20241210,143900,9306911550,25250,25250,25250,25200,297
|
|
20241210,143800,9299414600,25250,25250,25300,25150,729
|
|
20241210,143700,9281006350,25250,25150,25250,25150,325
|
|
20241210,143600,9272809400,25200,25100,25250,25100,453
|
|
20241210,143500,9261403600,25150,25200,25250,25150,1762
|
|
20241210,143400,9216967050,25200,25200,25200,25200,345
|
|
20241210,143300,9208273050,25200,25200,25200,25100,496
|
|
20241210,143200,9195781950,25200,25200,25200,25150,302
|
|
20241210,143100,9188178450,25150,25200,25200,25100,427
|
|
20241210,143000,9177438350,25150,25200,25250,25150,290
|
|
20241210,142900,9170130800,25200,25200,25250,25200,288
|
|
20241210,142800,9162871600,25200,25250,25250,25100,1183
|
|
20241210,142700,9133111750,25150,25200,25200,25150,444
|
|
20241210,142600,9121930200,25250,25300,25300,25200,416
|
|
20241210,142500,9111427100,25300,25150,25300,25150,248
|
|
20241210,142400,9105155650,25200,25250,25250,25200,436
|
|
20241210,142300,9094154300,25250,25250,25300,25150,314
|
|
20241210,142200,9086215350,25250,25250,25250,25200,538
|
|
20241210,142100,9072635750,25250,25250,25250,25200,450
|
|
20241210,142000,9061274700,25100,25250,25300,25100,3320
|
|
20241210,141900,8977475350,25250,25150,25250,25150,604
|
|
20241210,141800,8962243250,25200,25200,25200,25200,320
|
|
20241210,141700,8954179250,25150,25250,25250,25150,538
|
|
20241210,141600,8940626850,25200,25150,25200,25150,294
|
|
20241210,141500,8933218450,25200,25150,25250,25150,389
|
|
20241210,141400,8923415950,25200,25150,25250,25150,240
|
|
20241210,141300,8917357900,25100,25200,25250,25100,400
|
|
20241210,141200,8907281550,25150,25150,25250,25150,1732
|
|
20241210,141100,8863634250,25150,25200,25200,25150,382
|
|
20241210,141000,8854025300,25150,25200,25200,25100,323
|
|
20241210,140900,8845900550,25050,25200,25200,25050,304
|
|
20241210,140800,8838247900,25150,25100,25200,25100,509
|
|
20241210,140700,8825438800,25050,25150,25150,25050,123
|
|
20241210,140600,8822355950,25200,25100,25200,25050,820
|
|
20241210,140500,8801712050,25050,25100,25100,25050,64
|
|
20241210,140400,8800106050,25100,25100,25100,25000,238
|
|
20241210,140300,8794133000,25150,25050,25150,25050,490
|
|
20241210,140200,8781821500,25050,25150,25200,25050,834
|
|
20241210,140100,8760835600,25150,25050,25150,25050,628
|
|
20241210,140000,8745069500,25050,25150,25200,25050,694
|
|
20241210,135900,8727614700,25200,25200,25200,25150,1921
|
|
20241210,135800,8679278050,25200,25250,25250,25150,588
|
|
20241210,135700,8664453700,25250,25200,25250,25150,1121
|
|
20241210,135600,8636182500,25150,25250,25250,25150,1352
|
|
20241210,135500,8602105550,25250,25150,25250,25100,2900
|
|
20241210,135400,8529063900,25100,25100,25150,25050,745
|
|
20241210,135300,8510342350,25100,25000,25100,25000,357
|
|
20241210,135200,8501398550,25000,25050,25050,25000,1002
|
|
20241210,135100,8476321250,25100,25100,25150,25050,617
|
|
20241210,135000,8460834650,25150,25150,25200,25150,443
|
|
20241210,134900,8449692950,25150,25100,25150,25100,643
|
|
20241210,134800,8433530000,25100,25100,25150,25100,442
|
|
20241210,134700,8422419850,25150,25050,25150,25050,3596
|
|
20241210,134600,8332148550,25100,25050,25100,25050,1175
|
|
20241210,134500,8302686500,25050,24950,25050,24950,112
|
|
20241210,134400,8299882550,24950,25050,25050,24950,699
|
|
20241210,134300,8282400550,25050,25100,25100,25050,702
|
|
20241210,134200,8264800400,25100,24950,25100,24950,560
|
|
20241210,134100,8250770300,24950,24950,25000,24950,522
|
|
20241210,134000,8237727200,24950,24950,25000,24950,681
|
|
20241210,133900,8220719100,25000,24950,25050,24950,404
|
|
20241210,133800,8210602550,24950,24950,25050,24950,321
|
|
20241210,133700,8202582500,24950,25000,25000,24950,501
|
|
20241210,133600,8190067400,24950,25050,25050,24950,366
|
|
20241210,133500,8180919400,25050,25100,25100,25050,1314
|
|
20241210,133400,8147961500,25100,25000,25100,25000,9233
|
|
20241210,133300,7916912000,25000,24900,25000,24850,5693
|
|
20241210,133200,7775006800,24900,24650,24900,24650,2031
|
|
20241210,133100,7724614900,24650,24650,24800,24650,386
|
|
20241210,133000,7715060900,24650,24750,24800,24650,513
|
|
20241210,132900,7702355100,24650,24800,24850,24650,642
|
|
20241210,132800,7686434100,24750,24750,24850,24750,260
|
|
20241210,132700,7679977850,24750,24800,24850,24700,2833
|
|
20241210,132600,7609824350,24750,24850,24900,24750,807
|
|
20241210,132500,7589777150,24850,24900,24900,24850,152
|
|
20241210,132400,7585997200,24800,24800,24950,24750,2715
|
|
20241210,132300,7518477400,24800,24750,24800,24750,531
|
|
20241210,132200,7505310650,24850,24850,24900,24750,467
|
|
20241210,132100,7493713800,24850,24750,24950,24700,6577
|
|
20241210,132000,7330366300,24750,24700,24750,24650,1177
|
|
20241210,131900,7301273350,24700,24750,24750,24700,934
|
|
20241210,131800,7278159750,24750,24650,24750,24650,3615
|
|
20241210,131700,7188964650,24650,24650,24650,24650,634
|
|
20241210,131600,7173336550,24600,24600,24600,24600,720
|
|
20241210,131500,7155624550,24550,24500,24550,24450,964
|
|
20241210,131400,7131990450,24500,24550,24550,24500,35
|
|
20241210,131300,7131131250,24550,24550,24600,24550,179
|
|
20241210,131200,7126733300,24550,24550,24550,24500,388
|
|
20241210,131100,7117207950,24550,24550,24550,24550,200
|
|
20241210,131000,7112297950,24550,24500,24550,24500,23
|
|
20241210,130900,7111734350,24500,24500,24600,24500,3187
|
|
20241210,130800,7033627550,24450,24400,24450,24400,810
|
|
20241210,130700,7013823450,24400,24450,24450,24400,42
|
|
20241210,130600,7012796600,24450,24450,24450,24400,62
|
|
20241210,130500,7011281100,24450,24450,24500,24450,610
|
|
20241210,130400,6996362500,24450,24500,24500,24450,25
|
|
20241210,130300,6995750400,24500,24450,24500,24450,799
|
|
20241210,130200,6976214200,24450,24500,24500,24450,140
|
|
20241210,130100,6972787600,24500,24450,24500,24450,293
|
|
20241210,130000,6965615600,24400,24400,24400,24400,36
|
|
20241210,125900,6964737200,24450,24400,24450,24400,55
|
|
20241210,125800,6963393600,24450,24400,24450,24400,150
|
|
20241210,125700,6959729550,24400,24450,24450,24400,12
|
|
20241210,125600,6959436550,24400,24400,24400,24400,300
|
|
20241210,125500,6952116550,24400,24450,24450,24400,15
|
|
20241210,125400,6951750500,24450,24400,24450,24400,43
|
|
20241210,125300,6950700800,24400,24400,24400,24400,8
|
|
20241210,125200,6950505600,24400,24450,24450,24400,10
|
|
20241210,125100,6950261500,24400,24450,24450,24400,218
|
|
20241210,125000,6944931450,24450,24450,24450,24450,536
|
|
20241210,124900,6931826250,24500,24450,24500,24450,26
|
|
20241210,124800,6931189300,24450,24450,24450,24450,12
|
|
20241210,124700,6930895900,24450,24450,24500,24450,122
|
|
20241210,124600,6927910500,24450,24450,24450,24450,57
|
|
20241210,124500,6926516850,24450,24500,24500,24450,12
|
|
20241210,124400,6926223300,24500,24500,24550,24500,378
|
|
20241210,124300,6916962250,24500,24550,24550,24500,25
|
|
20241210,124200,6916349000,24550,24500,24550,24500,445
|
|
20241210,124100,6905424400,24500,24450,24550,24450,3987
|
|
20241210,124000,6807773350,24450,24350,24450,24350,786
|
|
20241210,123900,6788594850,24400,24350,24400,24350,112
|
|
20241210,123800,6785867500,24350,24350,24350,24350,8
|
|
20241210,123700,6785672700,24350,24400,24400,24350,131
|
|
20241210,123600,6782476850,24400,24350,24400,24350,259
|
|
20241210,123500,6776157650,24350,24300,24350,24300,5
|
|
20241210,123400,6776035950,24350,24300,24350,24300,209
|
|
20241210,123300,6770953350,24300,24350,24350,24300,434
|
|
20241210,123200,6760405050,24350,24400,24400,24350,6
|
|
20241210,123100,6760258700,24350,24350,24350,24350,8
|
|
20241210,123000,6760063900,24350,24350,24350,24350,83
|
|
20241210,122900,6758042850,24300,24250,24350,24250,725
|
|
20241210,122800,6740426050,24250,24250,24300,24250,536
|
|
20241210,122700,6727416300,24300,24300,24350,24300,1918
|
|
20241210,122600,6680806100,24350,24300,24350,24300,49
|
|
20241210,122500,6679614400,24350,24300,24350,24300,382
|
|
20241210,122400,6670317350,24300,24350,24350,24300,147
|
|
20241210,122300,6666744000,24350,24350,24350,24300,483
|
|
20241210,122200,6654983050,24350,24400,24400,24350,133
|
|
20241210,122100,6651743200,24400,24350,24450,24350,613
|
|
20241210,122000,6636809950,24350,24400,24450,24350,274
|
|
20241210,121900,6630118000,24450,24400,24450,24350,160
|
|
20241210,121800,6626213350,24450,24450,24450,24400,150
|
|
20241210,121700,6622552900,24400,24300,24400,24300,975
|
|
20241210,121600,6598787650,24300,24250,24300,24250,210
|
|
20241210,121500,6593684800,24300,24250,24300,24250,232
|
|
20241210,121400,6588058300,24250,24250,24300,24250,1565
|
|
20241210,121300,6550106050,24250,24300,24300,24250,15
|
|
20241210,121200,6549742000,24300,24250,24300,24250,114
|
|
20241210,121100,6546972200,24300,24300,24300,24250,74
|
|
20241210,121000,6545174450,24300,24250,24300,24250,891
|
|
20241210,120900,6523561050,24250,24250,24250,24250,136
|
|
20241210,120800,6520263050,24250,24250,24250,24250,1633
|
|
20241210,120700,6480662800,24350,24300,24350,24300,36
|
|
20241210,120600,6479787850,24300,24250,24300,24250,1070
|
|
20241210,120500,6453806550,24300,24250,24300,24250,78
|
|
20241210,120400,6451915000,24250,24300,24300,24250,14
|
|
20241210,120300,6451575450,24300,24250,24300,24250,1379
|
|
20241210,120200,6418066150,24300,24300,24300,24300,160
|
|
20241210,120100,6414178150,24250,24250,24250,24250,8
|
|
20241210,120000,6413984150,24250,24300,24300,24250,312
|
|
20241210,115900,6406416650,24250,24300,24300,24250,110
|
|
20241210,115800,6403744100,24300,24250,24300,24250,1215
|
|
20241210,115700,6374220350,24250,24250,24250,24250,151
|
|
20241210,115600,6370558600,24250,24300,24300,24250,41
|
|
20241210,115500,6369562850,24300,24250,24300,24250,543
|
|
20241210,115400,6356394100,24250,24250,24250,24250,269
|
|
20241210,115300,6349870850,24300,24250,24300,24250,105
|
|
20241210,115200,6347322100,24250,24250,24250,24250,51
|
|
20241210,115100,6346085350,24250,24250,24250,24250,24
|
|
20241210,115000,6345503350,24300,24300,24300,24300,1
|
|
20241210,114900,6345479050,24250,24250,24250,24250,12
|
|
20241210,114800,6345188050,24250,24250,24250,24250,0
|
|
20241210,114700,6345188050,24250,24250,24250,24250,9
|
|
20241210,114600,6344969800,24300,24250,24300,24250,163
|
|
20241210,114500,6341016700,24250,24250,24250,24250,142
|
|
20241210,114400,6337573200,24250,24250,24250,24250,43
|
|
20241210,114300,6336530450,24300,24300,24300,24300,1
|
|
20241210,114200,6336506150,24250,24300,24300,24250,203
|
|
20241210,114100,6331575750,24300,24300,24300,24300,16
|
|
20241210,114000,6331186950,24250,24250,24300,24250,12
|
|
20241210,113900,6330895850,24250,24250,24250,24250,20
|
|
20241210,113800,6330410850,24250,24250,24250,24250,59
|
|
20241210,113700,6328980100,24250,24250,24250,24200,714
|
|
20241210,113600,6311665650,24250,24250,24250,24250,10
|
|
20241210,113500,6311423150,24250,24250,24250,24200,500
|
|
20241210,113400,6299298600,24250,24200,24250,24200,95
|
|
20241210,113300,6296995350,24200,24200,24200,24200,119
|
|
20241210,113200,6294115550,24250,24200,24250,24200,938
|
|
20241210,113100,6271415850,24200,24200,24200,24200,44
|
|
20241210,113000,6270351050,24200,24250,24250,24200,162
|
|
20241210,112900,6266430150,24250,24200,24250,24200,21
|
|
20241210,112800,6265920950,24200,24200,24200,24200,109
|
|
20241210,112700,6263283150,24200,24250,24250,24200,1373
|
|
20241210,112600,6230053850,24200,24250,24250,24200,194
|
|
20241210,112500,6225349800,24250,24250,24250,24250,282
|
|
20241210,112400,6218511300,24250,24250,24250,24250,219
|
|
20241210,112300,6213200550,24250,24200,24250,24200,2
|
|
20241210,112200,6213152100,24250,24250,24300,24250,104
|
|
20241210,112100,6210630000,24400,24300,24400,24300,126
|
|
20241210,112000,6207561400,24300,24250,24300,24200,124
|
|
20241210,111900,6204550750,24250,24200,24250,24150,1058
|
|
20241210,111800,6178922400,24200,24100,24200,24100,1295
|
|
20241210,111700,6147613200,24150,24150,24150,24150,501
|
|
20241210,111600,6135514050,24150,24150,24200,24150,114
|
|
20241210,111500,6132755950,24150,24150,24150,24150,415
|
|
20241210,111400,6122733700,24150,24200,24200,24150,18
|
|
20241210,111300,6122298500,24200,24200,24200,24200,382
|
|
20241210,111200,6113054100,24200,24200,24200,24200,115
|
|
20241210,111100,6110271100,24200,24200,24200,24200,572
|
|
20241210,111000,6096428700,24300,24250,24300,24200,1984
|
|
20241210,110900,6048408300,24250,24350,24350,24250,2417
|
|
20241210,110800,5989734900,24350,24350,24400,24350,431
|
|
20241210,110700,5979240000,24350,24350,24450,24350,168
|
|
20241210,110600,5975149100,24300,24450,24450,24300,3524
|
|
20241210,110500,5889199750,24450,24550,24550,24450,5392
|
|
20241210,110400,5757101050,24550,24550,24550,24550,925
|
|
20241210,110300,5734392300,24550,24550,24550,24550,411
|
|
20241210,110200,5724302250,24600,24550,24600,24550,714
|
|
20241210,110100,5706737900,24550,24600,24600,24550,133
|
|
20241210,110000,5703466900,24550,24550,24600,24550,370
|
|
20241210,105900,5694366650,24550,24600,24600,24550,788
|
|
20241210,105800,5674989350,24600,24550,24600,24500,1236
|
|
20241210,105700,5644667200,24550,24600,24600,24550,492
|
|
20241210,105600,5632576650,24600,24550,24700,24550,4147
|
|
20241210,105500,5530487900,24500,24500,24550,24500,318
|
|
20241210,105400,5522693900,24500,24400,24550,24400,5299
|
|
20241210,105300,5392917750,24400,24300,24400,24300,4563
|
|
20241210,105200,5281720800,24250,24300,24300,24250,525
|
|
20241210,105100,5268963500,24300,24300,24350,24250,331
|
|
20241210,105000,5260920050,24350,24300,24350,24150,1953
|
|
20241210,104900,5213456450,24300,24250,24300,24150,391
|
|
20241210,104800,5203960400,24250,24250,24300,24200,188
|
|
20241210,104700,5199405000,24250,24250,24300,24250,647
|
|
20241210,104600,5183709700,24250,24300,24350,24250,451
|
|
20241210,104500,5172752000,24350,24250,24350,24250,98
|
|
20241210,104400,5170368100,24300,24250,24300,24250,1377
|
|
20241210,104300,5136912150,24250,24250,24250,24200,460
|
|
20241210,104200,5125767150,24250,24300,24300,24250,266
|
|
20241210,104100,5119308350,24300,24250,24350,24250,481
|
|
20241210,104000,5107619000,24250,24100,24250,24100,1170
|
|
20241210,103900,5079259400,24100,24200,24200,24100,356
|
|
20241210,103800,5070648650,24200,24200,24250,24200,863
|
|
20241210,103700,5049739700,24200,24200,24250,24200,621
|
|
20241210,103600,5034706550,24200,24250,24250,24200,461
|
|
20241210,103500,5023532150,24250,24200,24250,24200,1083
|
|
20241210,103400,4997269650,24200,24100,24200,24100,675
|
|
20241210,103300,4980957150,24150,24100,24150,24050,598
|
|
20241210,103200,4966527500,24100,24000,24100,23950,140
|
|
20241210,103100,4963168300,23950,23950,23950,23950,98
|
|
20241210,103000,4960821200,24000,24050,24100,24000,1771
|
|
20241210,102900,4918235000,24050,24200,24200,24050,7576
|
|
20241210,102800,4735129700,24200,24300,24350,24200,6251
|
|
20241210,102700,4583344250,24300,24300,24350,24250,3505
|
|
20241210,102600,4498240750,24300,24150,24350,24150,10210
|
|
20241210,102500,4251074400,24150,24100,24150,24100,3641
|
|
20241210,102400,4163200350,24100,24000,24100,23950,4772
|
|
20241210,102300,4048463450,23950,23850,24000,23850,939
|
|
20241210,102200,4026004300,23850,23850,23850,23800,1254
|
|
20241210,102100,3996097250,23850,23750,23850,23750,296
|
|
20241210,102000,3989052950,23750,23750,23850,23750,3799
|
|
20241210,101900,3898656550,23750,23600,23750,23600,286
|
|
20241210,101800,3891891850,23700,23650,23700,23650,123
|
|
20241210,101700,3888982650,23650,23650,23700,23550,250
|
|
20241210,101600,3883076350,23700,23700,23700,23650,195
|
|
20241210,101500,3878455200,23700,23600,23750,23600,260
|
|
20241210,101400,3872305350,23550,23550,23550,23550,44
|
|
20241210,101300,3871269150,23500,23700,23700,23500,530
|
|
20241210,101200,3858758900,23700,23750,23800,23700,937
|
|
20241210,101100,3836516950,23750,23800,23800,23750,358
|
|
20241210,101000,3827997800,23800,23750,23800,23750,1032
|
|
20241210,100900,3803445050,23700,23750,23750,23700,360
|
|
20241210,100800,3794904200,23750,23700,23800,23700,1826
|
|
20241210,100700,3751568300,23700,23600,23700,23600,428
|
|
20241210,100600,3741433350,23550,23600,23650,23550,874
|
|
20241210,100500,3720801650,23600,23500,23600,23500,1475
|
|
20241210,100400,3686015150,23450,23300,23450,23250,1594
|
|
20241210,100300,3648818450,23300,23350,23350,23250,1536
|
|
20241210,100200,3613018400,23350,23450,23500,23350,1246
|
|
20241210,100100,3583880450,23500,23450,23500,23400,735
|
|
20241210,100000,3566641800,23500,23800,23850,23500,6602
|
|
20241210,095900,3410711100,23800,23750,23800,23650,2437
|
|
20241210,095800,3352802700,23750,23700,23750,23700,606
|
|
20241210,095700,3338421050,23700,23600,23700,23550,1273
|
|
20241210,095600,3308350000,23700,23700,23750,23600,4659
|
|
20241210,095500,3198190050,23750,23800,23800,23650,591
|
|
20241210,095400,3184157450,23750,23750,23800,23550,4248
|
|
20241210,095300,3083789100,23750,23750,23800,23700,701
|
|
20241210,095200,3067131350,23750,23800,23800,23550,1307
|
|
20241210,095100,3036190350,23800,23900,23900,23650,1041
|
|
20241210,095000,3011456650,23850,23750,23900,23700,1992
|
|
20241210,094900,2964180050,23750,23750,23850,23650,840
|
|
20241210,094800,2944238800,23750,23900,23900,23750,2917
|
|
20241210,094700,2874899150,23850,23800,23950,23700,2066
|
|
20241210,094600,2825754700,23900,24000,24000,23850,1441
|
|
20241210,094500,2791283650,23950,24050,24050,23950,760
|
|
20241210,094400,2773057500,24050,24000,24050,23950,653
|
|
20241210,094300,2757373450,24000,24000,24100,23950,1185
|
|
20241210,094200,2728916050,24000,24050,24100,24000,1769
|
|
20241210,094100,2686440850,24050,24050,24100,23900,1254
|
|
20241210,094000,2656372050,24050,24150,24150,24050,721
|
|
20241210,093900,2639013850,24100,24050,24150,24000,1742
|
|
20241210,093800,2597113200,24050,24100,24100,23950,1207
|
|
20241210,093700,2568090800,24100,24100,24150,24050,672
|
|
20241210,093600,2551876600,24150,24150,24200,24100,1963
|
|
20241210,093500,2504494750,24200,24150,24200,24150,1768
|
|
20241210,093400,2461778100,24200,24100,24200,24100,2528
|
|
20241210,093300,2400675150,24100,24100,24150,24050,639
|
|
20241210,093200,2385273300,24150,24150,24150,24000,691
|
|
20241210,093100,2368611350,23950,24150,24200,23950,2061
|
|
20241210,093000,2318830750,24150,24050,24150,24000,3751
|
|
20241210,092900,2228425000,24050,23950,24100,23950,3365
|
|
20241210,092800,2147558250,23950,23650,23950,23650,10531
|
|
20241210,092700,1896777600,23650,23650,23650,23650,791
|
|
20241210,092600,1878070450,23650,23600,23650,23600,1262
|
|
20241210,092500,1848257000,23600,23700,23700,23600,1501
|
|
20241210,092400,1812756000,23750,23700,23750,23650,2861
|
|
20241210,092300,1744871200,23700,23650,23700,23600,1798
|
|
20241210,092200,1702304850,23650,23750,23800,23650,2101
|
|
20241210,092100,1652529200,23750,23850,23850,23750,3333
|
|
20241210,092000,1573157150,23900,23850,23950,23850,2555
|
|
20241210,091900,1512096200,23950,23950,23950,23850,1003
|
|
20241210,091800,1488116100,23950,24100,24100,23950,2841
|
|
20241210,091700,1419906350,24100,24100,24200,24050,8576
|
|
20241210,091600,1212868350,24150,24150,24200,24100,1889
|
|
20241210,091500,1167222900,24100,24100,24200,24000,1518
|
|
20241210,091400,1130578500,24000,23850,24200,23800,2972
|
|
20241210,091300,1059168650,23900,24000,24200,23900,2909
|
|
20241210,091200,989391500,24050,23800,24100,23800,5529
|
|
20241210,091100,857056600,23750,23550,23750,23450,3619
|
|
20241210,091000,771573400,23450,23500,23550,23400,2259
|
|
20241210,090900,718529200,23500,23450,23500,23450,1960
|
|
20241210,090800,672520150,23450,23350,23450,23350,626
|
|
20241210,090700,657852650,23350,23400,23400,23350,1458
|
|
20241210,090600,623746250,23400,23300,23450,23200,1973
|
|
20241210,090500,577757650,23300,23250,23400,23250,2858
|
|
20241210,090400,511204750,23250,23350,23350,23150,3516
|
|
20241210,090300,429506650,23300,23300,23400,23200,7020
|
|
20241210,090200,265742150,23350,23250,23350,23250,3449
|
|
20241210,090100,185379200,23250,23300,23500,23200,2709
|
|
20241210,090000,122241800,23250,23400,23600,23250,5226
|