713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,205000,8983421250,24700,24700,24700,24700,2614
|
|
20241211,204900,8983421250,24700,24700,24700,24700,0
|
|
20241211,204800,8983421250,24700,24700,24700,24700,0
|
|
20241211,204700,8983421250,24700,24700,24700,24700,0
|
|
20241211,204600,8983421250,24700,24700,24700,24700,0
|
|
20241211,204500,8983421250,24700,24700,24700,24700,0
|
|
20241211,204400,8983421250,24700,24700,24700,24700,0
|
|
20241211,204300,8983421250,24700,24700,24700,24700,0
|
|
20241211,204200,8983421250,24700,24700,24700,24700,0
|
|
20241211,204100,8983421250,24700,24700,24700,24700,0
|
|
20241211,204000,8983421250,24700,24700,24700,24700,0
|
|
20241211,203900,8983421250,24700,24700,24700,24700,0
|
|
20241211,203800,8983421250,24700,24700,24700,24700,0
|
|
20241211,203700,8983421250,24700,24700,24700,24700,0
|
|
20241211,203600,8983421250,24700,24700,24700,24700,0
|
|
20241211,203500,8983421250,24700,24700,24700,24700,0
|
|
20241211,203400,8983421250,24700,24700,24700,24700,0
|
|
20241211,203300,8983421250,24700,24700,24700,24700,0
|
|
20241211,203200,8983421250,24700,24700,24700,24700,0
|
|
20241211,203100,8983421250,24700,24700,24700,24700,0
|
|
20241211,203000,8983421250,24700,24700,24700,24700,0
|
|
20241211,202900,8983421250,24700,24700,24700,24700,0
|
|
20241211,202800,8983421250,24700,24700,24700,24700,0
|
|
20241211,202700,8983421250,24700,24700,24700,24700,0
|
|
20241211,202600,8983421250,24700,24700,24700,24700,0
|
|
20241211,202500,8983421250,24700,24700,24700,24700,0
|
|
20241211,202400,8983421250,24700,24700,24700,24700,0
|
|
20241211,202300,8983421250,24700,24700,24700,24700,0
|
|
20241211,202200,8983421250,24700,24700,24700,24700,0
|
|
20241211,202100,8983421250,24700,24700,24700,24700,0
|
|
20241211,202000,8983421250,24700,24700,24700,24700,2614
|
|
20241211,201900,8983421250,24700,24700,24700,24700,0
|
|
20241211,201800,8983421250,24700,24700,24700,24700,0
|
|
20241211,201700,8983421250,24700,24700,24700,24700,0
|
|
20241211,201600,8983421250,24700,24700,24700,24700,0
|
|
20241211,201500,8983421250,24700,24700,24700,24700,0
|
|
20241211,201400,8983421250,24700,24700,24700,24700,0
|
|
20241211,201300,8983421250,24700,24700,24700,24700,0
|
|
20241211,201200,8983421250,24700,24700,24700,24700,0
|
|
20241211,201100,8983421250,24700,24700,24700,24700,0
|
|
20241211,201000,8983421250,24700,24700,24700,24700,0
|
|
20241211,200900,8983421250,24700,24700,24700,24700,0
|
|
20241211,200800,8983421250,24700,24700,24700,24700,0
|
|
20241211,200700,8983421250,24700,24700,24700,24700,0
|
|
20241211,200600,8983421250,24700,24700,24700,24700,0
|
|
20241211,200500,8983421250,24700,24700,24700,24700,0
|
|
20241211,200400,8983421250,24700,24700,24700,24700,0
|
|
20241211,200300,8983421250,24700,24700,24700,24700,0
|
|
20241211,200200,8983421250,24700,24700,24700,24700,0
|
|
20241211,200100,8983421250,24700,24700,24700,24700,0
|
|
20241211,200000,8983421250,24700,24700,24700,24700,0
|
|
20241211,195900,8983421250,24700,24700,24700,24700,0
|
|
20241211,195800,8983421250,24700,24700,24700,24700,0
|
|
20241211,195700,8983421250,24700,24700,24700,24700,0
|
|
20241211,195600,8983421250,24700,24700,24700,24700,0
|
|
20241211,195500,8983421250,24700,24700,24700,24700,0
|
|
20241211,195400,8983421250,24700,24700,24700,24700,0
|
|
20241211,195300,8983421250,24700,24700,24700,24700,0
|
|
20241211,195200,8983421250,24700,24700,24700,24700,0
|
|
20241211,195100,8983421250,24700,24700,24700,24700,0
|
|
20241211,195000,8983421250,24700,24700,24700,24700,2614
|
|
20241211,194900,8983421250,24700,24700,24700,24700,0
|
|
20241211,194800,8983421250,24700,24700,24700,24700,0
|
|
20241211,194700,8983421250,24700,24700,24700,24700,0
|
|
20241211,194600,8983421250,24700,24700,24700,24700,0
|
|
20241211,194500,8983421250,24700,24700,24700,24700,0
|
|
20241211,194400,8983421250,24700,24700,24700,24700,0
|
|
20241211,194300,8983421250,24700,24700,24700,24700,0
|
|
20241211,194200,8983421250,24700,24700,24700,24700,0
|
|
20241211,194100,8983421250,24700,24700,24700,24700,0
|
|
20241211,194000,8983421250,24700,24700,24700,24700,0
|
|
20241211,193900,8983421250,24700,24700,24700,24700,0
|
|
20241211,193800,8983421250,24700,24700,24700,24700,0
|
|
20241211,193700,8983421250,24700,24700,24700,24700,0
|
|
20241211,193600,8983421250,24700,24700,24700,24700,0
|
|
20241211,193500,8983421250,24700,24700,24700,24700,0
|
|
20241211,193400,8983421250,24700,24700,24700,24700,0
|
|
20241211,193300,8983421250,24700,24700,24700,24700,0
|
|
20241211,193200,8983421250,24700,24700,24700,24700,0
|
|
20241211,193100,8983421250,24700,24700,24700,24700,0
|
|
20241211,193000,8983421250,24700,24700,24700,24700,0
|
|
20241211,192900,8983421250,24700,24700,24700,24700,0
|
|
20241211,192800,8983421250,24700,24700,24700,24700,0
|
|
20241211,192700,8983421250,24700,24700,24700,24700,0
|
|
20241211,192600,8983421250,24700,24700,24700,24700,0
|
|
20241211,192500,8983421250,24700,24700,24700,24700,0
|
|
20241211,192400,8983421250,24700,24700,24700,24700,0
|
|
20241211,192300,8983421250,24700,24700,24700,24700,0
|
|
20241211,192200,8983421250,24700,24700,24700,24700,0
|
|
20241211,192100,8983421250,24700,24700,24700,24700,0
|
|
20241211,192000,8983421250,24700,24700,24700,24700,2614
|
|
20241211,191900,8983421250,24700,24700,24700,24700,0
|
|
20241211,191800,8983421250,24700,24700,24700,24700,0
|
|
20241211,191700,8983421250,24700,24700,24700,24700,0
|
|
20241211,191600,8983421250,24700,24700,24700,24700,0
|
|
20241211,191500,8983421250,24700,24700,24700,24700,0
|
|
20241211,191400,8983421250,24700,24700,24700,24700,0
|
|
20241211,191300,8983421250,24700,24700,24700,24700,0
|
|
20241211,191200,8983421250,24700,24700,24700,24700,0
|
|
20241211,191100,8983421250,24700,24700,24700,24700,0
|
|
20241211,191000,8983421250,24700,24700,24700,24700,0
|
|
20241211,190900,8983421250,24700,24700,24700,24700,0
|
|
20241211,190800,8983421250,24700,24700,24700,24700,0
|
|
20241211,190700,8983421250,24700,24700,24700,24700,0
|
|
20241211,190600,8983421250,24700,24700,24700,24700,0
|
|
20241211,190500,8983421250,24700,24700,24700,24700,0
|
|
20241211,190400,8983421250,24700,24700,24700,24700,0
|
|
20241211,190300,8983421250,24700,24700,24700,24700,0
|
|
20241211,190200,8983421250,24700,24700,24700,24700,0
|
|
20241211,190100,8983421250,24700,24700,24700,24700,0
|
|
20241211,190000,8983421250,24700,24700,24700,24700,0
|
|
20241211,185900,8983421250,24700,24700,24700,24700,0
|
|
20241211,185800,8983421250,24700,24700,24700,24700,0
|
|
20241211,185700,8983421250,24700,24700,24700,24700,0
|
|
20241211,185600,8983421250,24700,24700,24700,24700,0
|
|
20241211,185500,8983421250,24700,24700,24700,24700,0
|
|
20241211,185400,8983421250,24700,24700,24700,24700,0
|
|
20241211,185300,8983421250,24700,24700,24700,24700,0
|
|
20241211,185200,8983421250,24700,24700,24700,24700,0
|
|
20241211,185100,8983421250,24700,24700,24700,24700,0
|
|
20241211,185000,8983421250,24700,24700,24700,24700,2614
|
|
20241211,184900,8983421250,24700,24700,24700,24700,0
|
|
20241211,184800,8983421250,24700,24700,24700,24700,0
|
|
20241211,184700,8983421250,24700,24700,24700,24700,0
|
|
20241211,184600,8983421250,24700,24700,24700,24700,0
|
|
20241211,184500,8983421250,24700,24700,24700,24700,0
|
|
20241211,184400,8983421250,24700,24700,24700,24700,0
|
|
20241211,184300,8983421250,24700,24700,24700,24700,0
|
|
20241211,184200,8983421250,24700,24700,24700,24700,0
|
|
20241211,184100,8983421250,24700,24700,24700,24700,0
|
|
20241211,184000,8983421250,24700,24700,24700,24700,0
|
|
20241211,183900,8983421250,24700,24700,24700,24700,0
|
|
20241211,183800,8983421250,24700,24700,24700,24700,0
|
|
20241211,183700,8983421250,24700,24700,24700,24700,0
|
|
20241211,183600,8983421250,24700,24700,24700,24700,0
|
|
20241211,183500,8983421250,24700,24700,24700,24700,0
|
|
20241211,183400,8983421250,24700,24700,24700,24700,0
|
|
20241211,183300,8983421250,24700,24700,24700,24700,0
|
|
20241211,183200,8983421250,24700,24700,24700,24700,0
|
|
20241211,183100,8983421250,24700,24700,24700,24700,0
|
|
20241211,183000,8983421250,24700,24700,24700,24700,0
|
|
20241211,182900,8983421250,24700,24700,24700,24700,0
|
|
20241211,182800,8983421250,24700,24700,24700,24700,0
|
|
20241211,182700,8983421250,24700,24700,24700,24700,0
|
|
20241211,182600,8983421250,24700,24700,24700,24700,0
|
|
20241211,182500,8983421250,24700,24700,24700,24700,0
|
|
20241211,182400,8983421250,24700,24700,24700,24700,0
|
|
20241211,182300,8983421250,24700,24700,24700,24700,0
|
|
20241211,182200,8983421250,24700,24700,24700,24700,0
|
|
20241211,182100,8983421250,24700,24700,24700,24700,0
|
|
20241211,182000,8983421250,24700,24700,24700,24700,2614
|
|
20241211,181900,8983421250,24700,24700,24700,24700,0
|
|
20241211,181800,8983421250,24700,24700,24700,24700,0
|
|
20241211,181700,8983421250,24700,24700,24700,24700,0
|
|
20241211,181600,8983421250,24700,24700,24700,24700,0
|
|
20241211,181500,8983421250,24700,24700,24700,24700,0
|
|
20241211,181400,8983421250,24700,24700,24700,24700,0
|
|
20241211,181300,8983421250,24700,24700,24700,24700,0
|
|
20241211,181200,8983421250,24700,24700,24700,24700,0
|
|
20241211,181100,8983421250,24700,24700,24700,24700,0
|
|
20241211,181000,8983421250,24700,24700,24700,24700,0
|
|
20241211,180900,8983421250,24700,24700,24700,24700,0
|
|
20241211,180800,8983421250,24700,24700,24700,24700,0
|
|
20241211,180700,8983421250,24700,24700,24700,24700,0
|
|
20241211,180600,8983421250,24700,24700,24700,24700,0
|
|
20241211,180500,8983421250,24700,24700,24700,24700,0
|
|
20241211,180400,8983421250,24700,24700,24700,24700,0
|
|
20241211,180300,8983421250,24700,24700,24700,24700,0
|
|
20241211,180200,8983421250,24700,24700,24700,24700,0
|
|
20241211,180100,8983421250,24700,24700,24700,24700,0
|
|
20241211,180000,8983421250,24700,24700,24700,24700,0
|
|
20241211,175900,8983421250,24700,24700,24700,24700,0
|
|
20241211,175800,8983421250,24700,24700,24700,24700,0
|
|
20241211,175700,8983421250,24700,24700,24700,24700,0
|
|
20241211,175600,8983421250,24700,24700,24700,24700,0
|
|
20241211,175500,8983421250,24700,24700,24700,24700,0
|
|
20241211,175400,8983421250,24700,24700,24700,24700,0
|
|
20241211,175300,8983421250,24700,24700,24700,24700,0
|
|
20241211,175200,8983421250,24700,24700,24700,24700,0
|
|
20241211,175100,8983421250,24700,24700,24700,24700,0
|
|
20241211,175000,8983421250,24700,24700,24700,24700,2614
|
|
20241211,174900,8983421250,24700,24700,24700,24700,0
|
|
20241211,174800,8983421250,24700,24700,24700,24700,0
|
|
20241211,174700,8983421250,24700,24700,24700,24700,0
|
|
20241211,174600,8983421250,24700,24700,24700,24700,0
|
|
20241211,174500,8983421250,24700,24700,24700,24700,0
|
|
20241211,174400,8983421250,24700,24700,24700,24700,0
|
|
20241211,174300,8983421250,24700,24700,24700,24700,0
|
|
20241211,174200,8983421250,24700,24700,24700,24700,0
|
|
20241211,174100,8983421250,24700,24700,24700,24700,0
|
|
20241211,174000,8983421250,24700,24700,24700,24700,0
|
|
20241211,173900,8983421250,24700,24700,24700,24700,0
|
|
20241211,173800,8983421250,24700,24700,24700,24700,0
|
|
20241211,173700,8983421250,24700,24700,24700,24700,0
|
|
20241211,173600,8983421250,24700,24700,24700,24700,0
|
|
20241211,173500,8983421250,24700,24700,24700,24700,0
|
|
20241211,173400,8983421250,24700,24700,24700,24700,0
|
|
20241211,173300,8983421250,24700,24700,24700,24700,0
|
|
20241211,173200,8983421250,24700,24700,24700,24700,0
|
|
20241211,173100,8983421250,24700,24700,24700,24700,0
|
|
20241211,173000,8983421250,24700,24700,24700,24700,0
|
|
20241211,172900,8983421250,24700,24700,24700,24700,0
|
|
20241211,172800,8983421250,24700,24700,24700,24700,0
|
|
20241211,172700,8983421250,24700,24700,24700,24700,0
|
|
20241211,172600,8983421250,24700,24700,24700,24700,0
|
|
20241211,172500,8983421250,24700,24700,24700,24700,0
|
|
20241211,172400,8983421250,24700,24700,24700,24700,0
|
|
20241211,172300,8983421250,24700,24700,24700,24700,0
|
|
20241211,172200,8983421250,24700,24700,24700,24700,0
|
|
20241211,172100,8983421250,24700,24700,24700,24700,0
|
|
20241211,172000,8983421250,24700,24700,24700,24700,2614
|
|
20241211,171900,8983421250,24700,24700,24700,24700,0
|
|
20241211,171800,8983421250,24700,24700,24700,24700,0
|
|
20241211,171700,8983421250,24700,24700,24700,24700,0
|
|
20241211,171600,8983421250,24700,24700,24700,24700,0
|
|
20241211,171500,8983421250,24700,24700,24700,24700,0
|
|
20241211,171400,8983421250,24700,24700,24700,24700,0
|
|
20241211,171300,8983421250,24700,24700,24700,24700,0
|
|
20241211,171200,8983421250,24700,24700,24700,24700,0
|
|
20241211,171100,8983421250,24700,24700,24700,24700,0
|
|
20241211,171000,8983421250,24700,24700,24700,24700,0
|
|
20241211,170900,8983421250,24700,24700,24700,24700,0
|
|
20241211,170800,8983421250,24700,24700,24700,24700,0
|
|
20241211,170700,8983421250,24700,24700,24700,24700,0
|
|
20241211,170600,8983421250,24700,24700,24700,24700,0
|
|
20241211,170500,8983421250,24700,24700,24700,24700,0
|
|
20241211,170400,8983421250,24700,24700,24700,24700,0
|
|
20241211,170300,8983421250,24700,24700,24700,24700,0
|
|
20241211,170200,8983421250,24700,24700,24700,24700,0
|
|
20241211,170100,8983421250,24700,24700,24700,24700,0
|
|
20241211,170000,8983421250,24700,24700,24700,24700,0
|
|
20241211,165900,8983421250,24700,24700,24700,24700,0
|
|
20241211,165800,8983421250,24700,24700,24700,24700,0
|
|
20241211,165700,8983421250,24700,24700,24700,24700,0
|
|
20241211,165600,8983421250,24700,24700,24700,24700,0
|
|
20241211,165500,8983421250,24700,24700,24700,24700,0
|
|
20241211,165400,8983421250,24700,24700,24700,24700,0
|
|
20241211,165300,8983421250,24700,24700,24700,24700,0
|
|
20241211,165200,8983421250,24700,24700,24700,24700,0
|
|
20241211,165100,8983421250,24700,24700,24700,24700,0
|
|
20241211,165000,8983421250,24700,24700,24700,24700,2614
|
|
20241211,164900,8983421250,24700,24700,24700,24700,0
|
|
20241211,164800,8983421250,24700,24700,24700,24700,0
|
|
20241211,164700,8983421250,24700,24700,24700,24700,0
|
|
20241211,164600,8983421250,24700,24700,24700,24700,0
|
|
20241211,164500,8983421250,24700,24700,24700,24700,0
|
|
20241211,164400,8983421250,24700,24700,24700,24700,0
|
|
20241211,164300,8983421250,24700,24700,24700,24700,0
|
|
20241211,164200,8983421250,24700,24700,24700,24700,0
|
|
20241211,164100,8983421250,24700,24700,24700,24700,0
|
|
20241211,164000,8983421250,24700,24700,24700,24700,0
|
|
20241211,163900,8983421250,24700,24700,24700,24700,0
|
|
20241211,163800,8983421250,24700,24700,24700,24700,0
|
|
20241211,163700,8983421250,24700,24700,24700,24700,0
|
|
20241211,163600,8983421250,24700,24700,24700,24700,0
|
|
20241211,163500,8983421250,24700,24700,24700,24700,0
|
|
20241211,163400,8983421250,24700,24700,24700,24700,0
|
|
20241211,163300,8983421250,24700,24700,24700,24700,0
|
|
20241211,163200,8983421250,24700,24700,24700,24700,0
|
|
20241211,163100,8983421250,24700,24700,24700,24700,0
|
|
20241211,163000,8983421250,24700,24700,24700,24700,0
|
|
20241211,162900,8983421250,24700,24700,24700,24700,0
|
|
20241211,162800,8983421250,24700,24700,24700,24700,0
|
|
20241211,162700,8983421250,24700,24700,24700,24700,0
|
|
20241211,162600,8983421250,24700,24700,24700,24700,0
|
|
20241211,162500,8983421250,24700,24700,24700,24700,0
|
|
20241211,162400,8983421250,24700,24700,24700,24700,0
|
|
20241211,162300,8983421250,24700,24700,24700,24700,0
|
|
20241211,162200,8983421250,24700,24700,24700,24700,0
|
|
20241211,162100,8983421250,24700,24700,24700,24700,0
|
|
20241211,162000,8983421250,24700,24700,24700,24700,2614
|
|
20241211,161900,8983421250,24700,24700,24700,24700,0
|
|
20241211,161800,8983421250,24700,24700,24700,24700,0
|
|
20241211,161700,8983421250,24700,24700,24700,24700,0
|
|
20241211,161600,8983421250,24700,24700,24700,24700,0
|
|
20241211,161500,8983421250,24700,24700,24700,24700,0
|
|
20241211,161400,8983421250,24700,24700,24700,24700,0
|
|
20241211,161300,8983421250,24700,24700,24700,24700,0
|
|
20241211,161200,8983421250,24700,24700,24700,24700,0
|
|
20241211,161100,8983421250,24700,24700,24700,24700,0
|
|
20241211,161000,8983421250,24700,24700,24700,24700,0
|
|
20241211,160900,8983421250,24700,24700,24700,24700,0
|
|
20241211,160800,8983421250,24700,24700,24700,24700,0
|
|
20241211,160700,8983421250,24700,24700,24700,24700,0
|
|
20241211,160600,8983421250,24700,24700,24700,24700,0
|
|
20241211,160500,8983421250,24700,24700,24700,24700,0
|
|
20241211,160400,8983421250,24700,24700,24700,24700,0
|
|
20241211,160300,8983421250,24700,24700,24700,24700,0
|
|
20241211,160200,8983421250,24700,24700,24700,24700,0
|
|
20241211,160100,8983421250,24700,24700,24700,24700,0
|
|
20241211,160000,8983421250,24700,24700,24700,24700,0
|
|
20241211,155900,8983421250,24700,24700,24700,24700,0
|
|
20241211,155800,8983421250,24700,24700,24700,24700,0
|
|
20241211,155700,8983421250,24700,24700,24700,24700,0
|
|
20241211,155600,8983421250,24700,24700,24700,24700,0
|
|
20241211,155500,8983421250,24700,24700,24700,24700,0
|
|
20241211,155400,8983421250,24700,24700,24700,24700,0
|
|
20241211,155300,8983421250,24700,24700,24700,24700,0
|
|
20241211,155200,8983421250,24700,24700,24700,24700,0
|
|
20241211,155100,8983421250,24700,24700,24700,24700,0
|
|
20241211,155000,8983421250,24700,24700,24700,24700,2614
|
|
20241211,154900,8983421250,24700,24700,24700,24700,0
|
|
20241211,154800,8983421250,24700,24700,24700,24700,0
|
|
20241211,154700,8983421250,24700,24700,24700,24700,0
|
|
20241211,154600,8983421250,24700,24700,24700,24700,0
|
|
20241211,154500,8983421250,24700,24700,24700,24700,0
|
|
20241211,154400,8983421250,24700,24700,24700,24700,0
|
|
20241211,154300,8983421250,24700,24700,24700,24700,0
|
|
20241211,154200,8983421250,24700,24700,24700,24700,0
|
|
20241211,154100,8983421250,24700,24700,24700,24700,0
|
|
20241211,154000,8983421250,24700,24700,24700,24700,0
|
|
20241211,153900,8983421250,24700,24700,24700,24700,0
|
|
20241211,153800,8983421250,24700,24700,24700,24700,0
|
|
20241211,153700,8983421250,24700,24700,24700,24700,0
|
|
20241211,153600,8983421250,24700,24700,24700,24700,0
|
|
20241211,153500,8983421250,24700,24700,24700,24700,0
|
|
20241211,153400,8983421250,24700,24700,24700,24700,0
|
|
20241211,153300,8983421250,24700,24700,24700,24700,0
|
|
20241211,153200,8983421250,24700,24700,24700,24700,0
|
|
20241211,153100,8983421250,24700,24700,24700,24700,0
|
|
20241211,153000,8983421250,24700,24700,24700,24700,2614
|
|
20241211,152900,8918855450,24800,24800,24800,24800,0
|
|
20241211,152800,8918855450,24800,24800,24800,24800,0
|
|
20241211,152700,8918855450,24800,24800,24800,24800,0
|
|
20241211,152600,8918855450,24800,24800,24800,24800,0
|
|
20241211,152500,8918855450,24800,24800,24800,24800,0
|
|
20241211,152400,8918855450,24800,24800,24800,24800,0
|
|
20241211,152300,8918855450,24800,24800,24800,24800,0
|
|
20241211,152200,8918855450,24800,24800,24800,24800,0
|
|
20241211,152100,8918855450,24800,24800,24800,24800,0
|
|
20241211,152000,8918855450,24800,24800,24800,24800,0
|
|
20241211,151900,8918855450,24800,24850,24850,24700,891
|
|
20241211,151800,8896802100,24900,24750,24900,24750,617
|
|
20241211,151700,8881507450,24750,24800,24950,24750,168
|
|
20241211,151600,8877338250,24950,24900,24950,24750,283
|
|
20241211,151500,8870289750,24800,24850,24950,24750,900
|
|
20241211,151400,8847952400,24950,25000,25000,24850,232
|
|
20241211,151300,8842166150,24900,24850,25000,24850,300
|
|
20241211,151200,8834686450,25000,24900,25000,24800,1644
|
|
20241211,151100,8793692900,24900,24800,24950,24800,1036
|
|
20241211,151000,8767902400,24900,24900,24900,24750,632
|
|
20241211,150900,8752190050,24950,24850,24950,24800,1219
|
|
20241211,150800,8721864350,24850,24800,24850,24700,993
|
|
20241211,150700,8697249600,24800,24700,24800,24650,1090
|
|
20241211,150600,8670271700,24800,24700,24800,24700,1025
|
|
20241211,150500,8644890350,24700,24700,24700,24650,840
|
|
20241211,150400,8624144800,24700,24700,24700,24600,562
|
|
20241211,150300,8610265350,24700,24650,24700,24650,282
|
|
20241211,150200,8603302750,24700,24650,24700,24650,515
|
|
20241211,150100,8590587850,24650,24650,24700,24600,1026
|
|
20241211,150000,8565283350,24700,24700,24750,24650,626
|
|
20241211,145900,8549809350,24650,24750,24750,24650,487
|
|
20241211,145800,8537767850,24700,24750,24800,24700,931
|
|
20241211,145700,8514718800,24750,24750,24800,24750,539
|
|
20241211,145600,8501374900,24700,24700,24750,24650,473
|
|
20241211,145500,8489690050,24700,24800,24800,24650,865
|
|
20241211,145400,8468289750,24800,24750,24800,24600,775
|
|
20241211,145300,8449113400,24750,24700,24750,24700,2846
|
|
20241211,145200,8378779400,24500,24500,24650,24450,3722
|
|
20241211,145100,8287328850,24500,24500,24500,24400,663
|
|
20241211,145000,8271091700,24450,24500,24500,24450,379
|
|
20241211,144900,8261806450,24450,24500,24500,24400,651
|
|
20241211,144800,8245868800,24500,24450,24500,24450,8
|
|
20241211,144700,8245672950,24500,24500,24500,24400,488
|
|
20241211,144600,8233722900,24450,24450,24500,24450,284
|
|
20241211,144500,8226767800,24500,24450,24500,24450,246
|
|
20241211,144400,8220740950,24500,24500,24500,24450,412
|
|
20241211,144300,8210665400,24500,24450,24550,24400,460
|
|
20241211,144200,8199385150,24400,24350,24400,24350,1167
|
|
20241211,144100,8170934350,24350,24350,24350,24350,258
|
|
20241211,144000,8164652050,24400,24350,24400,24350,30
|
|
20241211,143900,8163921400,24400,24400,24400,24400,151
|
|
20241211,143800,8160237000,24400,24350,24400,24350,55
|
|
20241211,143700,8158895150,24400,24350,24400,24350,31
|
|
20241211,143600,8158140150,24350,24350,24350,24350,102
|
|
20241211,143500,8155656450,24350,24350,24350,24350,52
|
|
20241211,143400,8154390250,24350,24300,24350,24300,46
|
|
20241211,143300,8153272300,24400,24350,24400,24350,56
|
|
20241211,143200,8151908650,24350,24350,24400,24300,282
|
|
20241211,143100,8145048350,24250,24250,24250,24200,1059
|
|
20241211,143000,8119372700,24200,24200,24200,24150,299
|
|
20241211,142900,8112144200,24200,24150,24200,24150,508
|
|
20241211,142800,8099862350,24200,24250,24250,24150,744
|
|
20241211,142700,8081860200,24200,24250,24300,24200,476
|
|
20241211,142600,8070311400,24250,24500,24500,24250,9296
|
|
20241211,142500,7843906700,24450,24500,24500,24450,422
|
|
20241211,142400,7833568700,24500,24500,24500,24500,171
|
|
20241211,142300,7829379200,24450,24500,24500,24450,45
|
|
20241211,142200,7828276900,24500,24500,24500,24500,336
|
|
20241211,142100,7820044900,24550,24550,24550,24550,2
|
|
20241211,142000,7819995800,24500,24500,24550,24500,63
|
|
20241211,141900,7818452250,24500,24500,24500,24500,51
|
|
20241211,141800,7817202750,24500,24500,24500,24500,10
|
|
20241211,141700,7816957750,24500,24500,24500,24500,0
|
|
20241211,141600,7816957750,24500,24500,24500,24450,100
|
|
20241211,141500,7814508950,24500,24500,24500,24450,38
|
|
20241211,141400,7813579200,24550,24450,24550,24450,6
|
|
20241211,141300,7813432000,24550,24500,24550,24450,765
|
|
20241211,141200,7794718850,24550,24550,24550,24550,53
|
|
20241211,141100,7793417700,24500,24500,24550,24500,167
|
|
20241211,141000,7789326150,24500,24500,24500,24500,68
|
|
20241211,140900,7787660150,24500,24500,24500,24500,33
|
|
20241211,140800,7786851650,24500,24500,24500,24450,147
|
|
20241211,140700,7783253100,24500,24500,24500,24450,120
|
|
20241211,140600,7780314800,24500,24500,24500,24500,649
|
|
20241211,140500,7764414300,24550,24550,24550,24550,1
|
|
20241211,140400,7764389750,24500,24500,24500,24500,85
|
|
20241211,140300,7762307250,24550,24500,24550,24500,81
|
|
20241211,140200,7760319200,24500,24500,24500,24500,104
|
|
20241211,140100,7757771200,24600,24550,24600,24500,7245
|
|
20241211,140000,7580252350,24550,24550,24550,24550,0
|
|
20241211,135900,7580252350,24550,24550,24550,24550,8
|
|
20241211,135800,7580055950,24550,24600,24600,24550,129
|
|
20241211,135700,7576888900,24600,24600,24600,24600,240
|
|
20241211,135600,7570984900,24600,24600,24600,24600,10
|
|
20241211,135500,7570738900,24600,24600,24650,24600,164
|
|
20241211,135400,7566704450,24650,24650,24650,24650,682
|
|
20241211,135300,7549893150,24650,24650,24650,24600,144
|
|
20241211,135200,7546347750,24600,24650,24650,24600,42
|
|
20241211,135100,7545314400,24600,24650,24650,24600,663
|
|
20241211,135000,7528971650,24650,24550,24650,24550,311
|
|
20241211,134900,7521320700,24550,24550,24550,24550,36
|
|
20241211,134800,7520436900,24550,24550,24550,24550,43
|
|
20241211,134700,7519381250,24600,24550,24600,24550,189
|
|
20241211,134600,7514735200,24600,24550,24600,24550,34
|
|
20241211,134500,7513900450,24600,24500,24600,24500,200
|
|
20241211,134400,7508990500,24500,24550,24550,24500,662
|
|
20241211,134300,7492766800,24550,24550,24550,24500,57
|
|
20241211,134200,7491368650,24550,24500,24550,24450,88
|
|
20241211,134100,7489213200,24500,24550,24550,24450,4201
|
|
20241211,134000,7386170700,24600,24600,24600,24550,94
|
|
20241211,133900,7383859750,24600,24600,24600,24600,1
|
|
20241211,133800,7383835150,24550,24550,24550,24550,40
|
|
20241211,133700,7382853150,24550,24600,24600,24550,198
|
|
20241211,133600,7377984750,24600,24600,24600,24600,73
|
|
20241211,133500,7376188950,24600,24600,24600,24600,17
|
|
20241211,133400,7375770750,24600,24600,24600,24550,897
|
|
20241211,133300,7353705050,24600,24600,24600,24600,201
|
|
20241211,133200,7348760450,24650,24650,24650,24650,0
|
|
20241211,133100,7348760450,24650,24600,24650,24600,25
|
|
20241211,133000,7348145400,24600,24600,24600,24600,5
|
|
20241211,132900,7348022400,24600,24650,24650,24600,265
|
|
20241211,132800,7341503350,24600,24600,24650,24550,3319
|
|
20241211,132700,7259857300,24600,24550,24600,24550,7
|
|
20241211,132600,7259685250,24600,24550,24600,24550,152
|
|
20241211,132500,7255949950,24550,24550,24550,24550,25
|
|
20241211,132400,7255336200,24600,24600,24600,24600,104
|
|
20241211,132300,7252777800,24550,24550,24600,24550,9
|
|
20241211,132200,7252556800,24600,24600,24600,24550,56
|
|
20241211,132100,7251180750,24600,24600,24600,24600,2755
|
|
20241211,132000,7183407750,24600,24550,24600,24550,5
|
|
20241211,131900,7183284950,24500,24500,24500,24500,85
|
|
20241211,131800,7181202450,24550,24550,24600,24550,224
|
|
20241211,131700,7175703200,24550,24600,24600,24550,189
|
|
20241211,131600,7171063200,24600,24550,24600,24500,439
|
|
20241211,131500,7160279650,24550,24500,24550,24500,265
|
|
20241211,131400,7153776950,24550,24500,24550,24500,1006
|
|
20241211,131300,7129129650,24500,24500,24550,24500,58
|
|
20241211,131200,7127708400,24550,24550,24550,24550,8
|
|
20241211,131100,7127512000,24500,24500,24500,24500,0
|
|
20241211,131000,7127512000,24500,24500,24500,24500,30
|
|
20241211,130900,7126777000,24500,24500,24500,24500,4
|
|
20241211,130800,7126679000,24550,24500,24550,24500,363
|
|
20241211,130700,7117785300,24450,24500,24500,24450,203
|
|
20241211,130600,7112821850,24500,24500,24500,24500,30
|
|
20241211,130500,7112086850,24500,24500,24500,24500,75
|
|
20241211,130400,7110249350,24500,24500,24500,24500,27
|
|
20241211,130300,7109587850,24550,24550,24550,24550,23
|
|
20241211,130200,7109023200,24500,24500,24500,24500,785
|
|
20241211,130100,7089790700,24550,24500,24550,24500,3
|
|
20241211,130000,7089717100,24500,24550,24550,24500,10
|
|
20241211,125900,7089472050,24500,24500,24500,24500,210
|
|
20241211,125800,7084327050,24500,24550,24600,24500,1510
|
|
20241211,125700,7047313100,24550,24550,24550,24550,169
|
|
20241211,125600,7043164150,24600,24600,24600,24600,1
|
|
20241211,125500,7043139550,24550,24550,24550,24500,34
|
|
20241211,125400,7042305750,24550,24550,24600,24550,278
|
|
20241211,125300,7035480450,24550,24500,24550,24500,137
|
|
20241211,125200,7032120350,24500,24500,24500,24500,74
|
|
20241211,125100,7030307350,24500,24550,24550,24500,37
|
|
20241211,125000,7029399700,24550,24500,24550,24500,387
|
|
20241211,124900,7019899150,24500,24500,24550,24500,18
|
|
20241211,124800,7019457400,24500,24550,24550,24500,48
|
|
20241211,124700,7018281150,24550,24550,24550,24550,39
|
|
20241211,124600,7017323700,24500,24550,24550,24500,1629
|
|
20241211,124500,6977412200,24550,24550,24550,24550,88
|
|
20241211,124400,6975251800,24500,24500,24500,24500,22
|
|
20241211,124300,6974712800,24550,24650,24650,24550,1233
|
|
20241211,124200,6944419700,24650,24650,24650,24650,33
|
|
20241211,124100,6943606250,24650,24550,24650,24550,7
|
|
20241211,124000,6943434100,24550,24550,24650,24550,14
|
|
20241211,123900,6943090050,24600,24650,24700,24600,228
|
|
20241211,123800,6937480800,24700,24600,24700,24600,22
|
|
20241211,123700,6936938600,24600,24600,24600,24600,162
|
|
20241211,123600,6932953400,24700,24650,24700,24600,410
|
|
20241211,123500,6922863550,24650,24650,24700,24600,160
|
|
20241211,123400,6918921450,24650,24600,24700,24600,168
|
|
20241211,123300,6914784350,24700,24700,24700,24650,391
|
|
20241211,123200,6905143800,24650,24600,24650,24600,45
|
|
20241211,123100,6904034600,24600,24600,24650,24600,25
|
|
20241211,123000,6903419350,24650,24650,24650,24600,8
|
|
20241211,122900,6903222350,24650,24650,24650,24600,50
|
|
20241211,122800,6901989900,24650,24600,24650,24550,168
|
|
20241211,122700,6897856400,24600,24600,24600,24600,183
|
|
20241211,122600,6893354600,24600,24650,24650,24600,115
|
|
20241211,122500,6890520000,24650,24550,24650,24550,533
|
|
20241211,122400,6877408800,24600,24600,24600,24550,118
|
|
20241211,122300,6874511750,24550,24600,24600,24550,529
|
|
20241211,122200,6861523500,24600,24550,24600,24550,321
|
|
20241211,122100,6853627900,24550,24600,24600,24550,94
|
|
20241211,122000,6851319250,24600,24600,24600,24600,22
|
|
20241211,121900,6850778050,24550,24500,24550,24450,1412
|
|
20241211,121800,6816183650,24500,24500,24500,24450,202
|
|
20241211,121700,6811239650,24500,24450,24500,24450,14
|
|
20241211,121600,6810897300,24450,24450,24450,24400,765
|
|
20241211,121500,6792209500,24450,24450,24450,24450,297
|
|
20241211,121400,6784947850,24450,24450,24450,24400,625
|
|
20241211,121300,6769687800,24450,24450,24500,24450,333
|
|
20241211,121200,6761545900,24450,24450,24500,24450,102
|
|
20241211,121100,6759051250,24450,24450,24450,24450,594
|
|
20241211,121000,6744527950,24400,24400,24450,24400,201
|
|
20241211,120900,6739623300,24450,24450,24450,24400,116
|
|
20241211,120800,6736787300,24450,24450,24450,24450,106
|
|
20241211,120700,6734195600,24450,24450,24500,24450,147
|
|
20241211,120600,6730601000,24450,24500,24500,24450,1174
|
|
20241211,120500,6701889100,24450,24500,24500,24450,18
|
|
20241211,120400,6701448250,24450,24550,24550,24450,319
|
|
20241211,120300,6693633100,24500,24500,24550,24450,1848
|
|
20241211,120200,6648364050,24500,24550,24600,24500,1134
|
|
20241211,120100,6620522900,24550,24600,24600,24550,148
|
|
20241211,120000,6616889200,24550,24600,24600,24550,231
|
|
20241211,115900,6611206700,24600,24600,24600,24600,134
|
|
20241211,115800,6607910300,24550,24600,24600,24550,167
|
|
20241211,115700,6603806900,24600,24650,24650,24600,916
|
|
20241211,115600,6581262350,24650,24700,24700,24600,139
|
|
20241211,115500,6577842600,24600,24650,24650,24600,615
|
|
20241211,115400,6562699750,24650,24700,24700,24650,519
|
|
20241211,115300,6549880900,24750,24750,24750,24750,232
|
|
20241211,115200,6544138900,24750,24750,24800,24750,468
|
|
20241211,115100,6532545350,24800,24750,24800,24750,12
|
|
20241211,115000,6532248200,24750,24800,24800,24750,253
|
|
20241211,114900,6525986400,24750,24650,24750,24550,2449
|
|
20241211,114800,6465420650,24650,24550,24650,24550,5067
|
|
20241211,114700,6340766400,24600,24600,24600,24550,2291
|
|
20241211,114600,6284498550,24550,24650,24650,24500,4949
|
|
20241211,114500,6163122500,24650,24750,24750,24650,408
|
|
20241211,114400,6153057200,24750,24750,24750,24750,583
|
|
20241211,114300,6138627950,24750,24700,24750,24650,4785
|
|
20241211,114200,6020409850,24700,24750,24750,24700,4762
|
|
20241211,114100,5902562900,24750,24800,24850,24750,167
|
|
20241211,114000,5898419750,24800,24850,24850,24800,345
|
|
20241211,113900,5889863700,24800,24800,24800,24800,717
|
|
20241211,113800,5872082100,24800,24800,24800,24800,864
|
|
20241211,113700,5850654900,24750,24750,24800,24750,258
|
|
20241211,113600,5844264250,24800,24800,24800,24800,614
|
|
20241211,113500,5829037050,24800,24800,24800,24750,523
|
|
20241211,113400,5816088000,24750,24850,24850,24750,1473
|
|
20241211,113300,5779544050,24850,24950,24950,24850,439
|
|
20241211,113200,5768599750,24950,25000,25000,24950,294
|
|
20241211,113100,5761254750,25000,24950,25000,24950,1623
|
|
20241211,113000,5720681600,25000,24950,25000,24950,11
|
|
20241211,112900,5720406800,24950,24850,25000,24850,259
|
|
20241211,112800,5713968150,24800,24950,25000,24800,2757
|
|
20241211,112700,5645343250,24850,25150,25150,24800,4236
|
|
20241211,112600,5539810000,25150,24950,25150,24950,1412
|
|
20241211,112500,5504564950,24900,24950,24950,24900,9
|
|
20241211,112400,5504340800,24950,24950,24950,24900,694
|
|
20241211,112300,5487059850,24950,24900,24950,24900,776
|
|
20241211,112200,5467723800,24900,24900,24950,24900,1873
|
|
20241211,112100,5421085600,24900,24950,24950,24900,2464
|
|
20241211,112000,5359707700,24950,25100,25100,24950,5522
|
|
20241211,111900,5221453100,25100,25100,25150,25100,145
|
|
20241211,111800,5217812600,25200,25250,25250,25150,13835
|
|
20241211,111700,4869613900,25250,25300,25300,25250,556
|
|
20241211,111600,4855574850,25300,25300,25300,25300,94
|
|
20241211,111500,4853196650,25350,25400,25400,25350,210
|
|
20241211,111400,4847867200,25400,25300,25400,25300,73
|
|
20241211,111300,4846018500,25300,25250,25300,25250,216
|
|
20241211,111200,4840554350,25250,25250,25300,25250,19
|
|
20241211,111100,4840074400,25250,25300,25300,25250,385
|
|
20241211,111000,4830341600,25300,25300,25350,25300,55
|
|
20241211,110900,4828949750,25400,25400,25400,25300,60
|
|
20241211,110800,4827429600,25400,25400,25400,25400,64
|
|
20241211,110700,4825804000,25350,25350,25350,25300,41
|
|
20241211,110600,4824766150,25450,25300,25450,25250,622
|
|
20241211,110500,4808954250,25250,25400,25400,25250,866
|
|
20241211,110400,4787046800,25400,25400,25400,25350,442
|
|
20241211,110300,4775820200,25400,25300,25400,25300,3265
|
|
20241211,110200,4693062200,25250,25250,25250,25250,908
|
|
20241211,110100,4670135200,25200,25300,25300,25200,527
|
|
20241211,110000,4656813550,25300,25250,25300,25250,78
|
|
20241211,105900,4654842400,25300,25250,25300,25250,530
|
|
20241211,105800,4641443200,25200,25250,25250,25200,268
|
|
20241211,105700,4634689400,25250,25250,25250,25250,315
|
|
20241211,105600,4626735650,25250,25250,25250,25200,7
|
|
20241211,105500,4626558950,25250,25250,25300,25250,430
|
|
20241211,105400,4615698950,25250,25250,25250,25200,74
|
|
20241211,105300,4613832550,25300,25300,25300,25250,140
|
|
20241211,105200,4610295100,25300,25250,25300,25250,111
|
|
20241211,105100,4607492250,25300,25250,25300,25250,9
|
|
20241211,105000,4607264700,25250,25250,25250,25250,349
|
|
20241211,104900,4598452450,25250,25200,25250,25150,1490
|
|
20241211,104800,4560902000,25200,25250,25250,25200,167
|
|
20241211,104700,4556693350,25200,25250,25250,25200,466
|
|
20241211,104600,4544940550,25250,25300,25300,25250,118
|
|
20241211,104500,4541955600,25250,25250,25250,25250,123
|
|
20241211,104400,4538849850,25250,25200,25250,25200,229
|
|
20241211,104300,4533068100,25250,25250,25250,25200,771
|
|
20241211,104200,4513632150,25250,25250,25350,25250,127
|
|
20241211,104100,4510421400,25250,25350,25350,25250,820
|
|
20241211,104000,4489703050,25350,25350,25400,25350,267
|
|
20241211,103900,4482932050,25350,25400,25400,25350,332
|
|
20241211,103800,4474508450,25400,25400,25400,25400,157
|
|
20241211,103700,4470520650,25400,25350,25400,25350,57
|
|
20241211,103600,4469074300,25350,25350,25350,25350,90
|
|
20241211,103500,4466792800,25300,25350,25350,25300,10
|
|
20241211,103400,4466539550,25300,25250,25300,25250,2534
|
|
20241211,103300,4402430550,25250,25250,25250,25200,308
|
|
20241211,103200,4394657300,25250,25250,25300,25250,841
|
|
20241211,103100,4373415700,25250,25250,25250,25200,55
|
|
20241211,103000,4372028400,25250,25200,25250,25200,478
|
|
20241211,102900,4359972250,25200,25200,25250,25200,454
|
|
20241211,102800,4348518800,25200,25200,25200,25200,488
|
|
20241211,102700,4336221200,25200,25200,25200,25200,369
|
|
20241211,102600,4326922400,25200,25250,25250,25150,2352
|
|
20241211,102500,4267663800,25250,25250,25250,25250,1461
|
|
20241211,102400,4230773550,25400,25400,25400,25250,6337
|
|
20241211,102300,4070210750,25400,25400,25400,25350,210
|
|
20241211,102200,4064882500,25350,25350,25400,25350,355
|
|
20241211,102100,4055883000,25350,25450,25450,25350,791
|
|
20241211,102000,4035804200,25450,25400,25450,25400,303
|
|
20241211,101900,4028101600,25450,25350,25450,25350,56
|
|
20241211,101800,4026679400,25350,25400,25500,25350,559
|
|
20241211,101700,4012478000,25350,25500,25500,25350,755
|
|
20241211,101600,3993335000,25500,25400,25500,25400,435
|
|
20241211,101500,3982272900,25400,25400,25400,25400,119
|
|
20241211,101400,3979250300,25400,25400,25400,25350,1004
|
|
20241211,101300,3953787000,25400,25400,25400,25400,304
|
|
20241211,101200,3946065400,25400,25450,25500,25400,1105
|
|
20241211,101100,3917993900,25450,25400,25450,25400,282
|
|
20241211,101000,3910827800,25400,25400,25400,25400,298
|
|
20241211,100900,3903258600,25400,25450,25450,25400,126
|
|
20241211,100800,3900057650,25450,25500,25500,25400,334
|
|
20241211,100700,3891563050,25450,25400,25500,25400,667
|
|
20241211,100600,3874566250,25450,25400,25450,25400,327
|
|
20241211,100500,3866254850,25400,25400,25500,25350,1268
|
|
20241211,100400,3834037300,25400,25400,25450,25350,905
|
|
20241211,100300,3811046100,25400,25400,25450,25400,586
|
|
20241211,100200,3796161100,25400,25450,25450,25400,288
|
|
20241211,100100,3788842250,25400,25400,25450,25350,826
|
|
20241211,100000,3767853250,25450,25400,25500,25400,2921
|
|
20241211,095900,3693653800,25350,25450,25450,25350,2084
|
|
20241211,095800,3640717900,25450,25500,25550,25450,1440
|
|
20241211,095700,3604019100,25550,25550,25550,25500,679
|
|
20241211,095600,3586701900,25600,25650,25650,25500,2632
|
|
20241211,095500,3519357150,25650,25600,25650,25600,1064
|
|
20241211,095400,3492098800,25650,25650,25650,25600,5277
|
|
20241211,095300,3356966150,25700,25750,25750,25650,3685
|
|
20241211,095200,3262137950,25800,25800,25850,25800,807
|
|
20241211,095100,3241314550,25850,25850,25850,25800,323
|
|
20241211,095000,3232974050,25850,25900,25900,25850,315
|
|
20241211,094900,3224817700,25850,25800,25900,25750,546
|
|
20241211,094800,3210697050,25800,25750,25850,25750,211
|
|
20241211,094700,3205257900,25800,25800,25800,25750,286
|
|
20241211,094600,3197882500,25800,25800,25800,25750,405
|
|
20241211,094500,3187434350,25850,25750,25850,25750,260
|
|
20241211,094400,3180722250,25850,25800,25850,25750,782
|
|
20241211,094300,3160564750,25800,25750,25800,25750,20
|
|
20241211,094200,3160048950,25750,25750,25800,25750,169
|
|
20241211,094100,3155690950,25850,25850,25850,25750,533
|
|
20241211,094000,3141914450,25850,25850,25900,25850,28
|
|
20241211,093900,3141190100,25900,25850,25900,25850,313
|
|
20241211,093800,3133091050,25850,25800,25850,25800,123
|
|
20241211,093700,3129916500,25700,25650,25750,25650,901
|
|
20241211,093600,3106756650,25650,25600,25650,25600,445
|
|
20241211,093500,3095342650,25650,25700,25700,25600,847
|
|
20241211,093400,3073626950,25650,25600,25650,25600,767
|
|
20241211,093300,3053974450,25650,25700,25700,25600,1265
|
|
20241211,093200,3021527650,25650,25700,25750,25600,1917
|
|
20241211,093100,2972307900,25700,25750,25800,25700,4649
|
|
20241211,093000,2852594600,25750,25800,25850,25750,1835
|
|
20241211,092900,2805273400,25850,25800,25900,25800,478
|
|
20241211,092800,2792915450,25800,25800,25900,25750,4116
|
|
20241211,092700,2686693200,25800,25850,25850,25800,1007
|
|
20241211,092600,2660676650,25850,25900,25950,25850,1785
|
|
20241211,092500,2614488250,25950,26150,26150,25900,2430
|
|
20241211,092400,2551265850,26100,26000,26150,26000,2124
|
|
20241211,092300,2495823000,26050,26100,26100,26000,3885
|
|
20241211,092200,2394802200,26000,26050,26100,25950,4847
|
|
20241211,092100,2268695550,26050,26000,26100,26000,770
|
|
20241211,092000,2248670150,26000,26100,26100,26000,3435
|
|
20241211,091900,2159279150,26050,26100,26100,26050,404
|
|
20241211,091800,2148741300,26050,26200,26250,26050,1534
|
|
20241211,091700,2108665100,26200,26200,26200,26150,1528
|
|
20241211,091600,2068647550,26200,26050,26250,26050,3848
|
|
20241211,091500,1967855450,26050,26150,26150,26050,1567
|
|
20241211,091400,1926926200,26200,25950,26200,25950,650
|
|
20241211,091300,1909955500,25950,26150,26200,25950,3839
|
|
20241211,091200,1809929400,26150,26300,26350,26150,4071
|
|
20241211,091100,1702929700,26350,26350,26400,26250,3507
|
|
20241211,091000,1610564750,26350,26250,26350,26200,5700
|
|
20241211,090900,1460703950,26200,26250,26250,26000,3685
|
|
20241211,090800,1364331050,26200,26150,26200,26000,6381
|
|
20241211,090700,1197834600,26100,25950,26250,25800,9473
|
|
20241211,090600,951214450,25900,25600,26000,25600,5929
|
|
20241211,090500,797624000,25750,25550,25750,25550,465
|
|
20241211,090400,785699300,25550,25700,25850,25500,5571
|
|
20241211,090300,642817950,25800,25650,25850,25550,2185
|
|
20241211,090200,586651750,25550,25450,25650,25450,2277
|
|
20241211,090100,528357350,25450,25650,25850,25250,13871
|
|
20241211,090000,173388000,25650,25700,25700,25300,6767
|