704 lines
38 KiB
CSV
704 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,204100,10327918150,25200,25200,25200,25200,1107
|
|
20241212,204000,10327918150,25200,25200,25200,25200,0
|
|
20241212,203900,10327918150,25200,25200,25200,25200,0
|
|
20241212,203800,10327918150,25200,25200,25200,25200,0
|
|
20241212,203700,10327918150,25200,25200,25200,25200,0
|
|
20241212,203600,10327918150,25200,25200,25200,25200,0
|
|
20241212,203500,10327918150,25200,25200,25200,25200,0
|
|
20241212,203400,10327918150,25200,25200,25200,25200,0
|
|
20241212,203300,10327918150,25200,25200,25200,25200,0
|
|
20241212,203200,10327918150,25200,25200,25200,25200,0
|
|
20241212,203100,10327918150,25200,25200,25200,25200,0
|
|
20241212,203000,10327918150,25200,25200,25200,25200,0
|
|
20241212,202900,10327918150,25200,25200,25200,25200,0
|
|
20241212,202800,10327918150,25200,25200,25200,25200,0
|
|
20241212,202700,10327918150,25200,25200,25200,25200,0
|
|
20241212,202600,10327918150,25200,25200,25200,25200,0
|
|
20241212,202500,10327918150,25200,25200,25200,25200,0
|
|
20241212,202400,10327918150,25200,25200,25200,25200,0
|
|
20241212,202300,10327918150,25200,25200,25200,25200,0
|
|
20241212,202200,10327918150,25200,25200,25200,25200,0
|
|
20241212,202100,10327918150,25200,25200,25200,25200,0
|
|
20241212,202000,10327918150,25200,25200,25200,25200,0
|
|
20241212,201900,10327918150,25200,25200,25200,25200,0
|
|
20241212,201800,10327918150,25200,25200,25200,25200,0
|
|
20241212,201700,10327918150,25200,25200,25200,25200,0
|
|
20241212,201600,10327918150,25200,25200,25200,25200,0
|
|
20241212,201500,10327918150,25200,25200,25200,25200,0
|
|
20241212,201400,10327918150,25200,25200,25200,25200,0
|
|
20241212,201300,10327918150,25200,25200,25200,25200,0
|
|
20241212,201200,10327918150,25200,25200,25200,25200,0
|
|
20241212,201100,10327918150,25200,25200,25200,25200,1107
|
|
20241212,201000,10327918150,25200,25200,25200,25200,0
|
|
20241212,200900,10327918150,25200,25200,25200,25200,0
|
|
20241212,200800,10327918150,25200,25200,25200,25200,0
|
|
20241212,200700,10327918150,25200,25200,25200,25200,0
|
|
20241212,200600,10327918150,25200,25200,25200,25200,0
|
|
20241212,200500,10327918150,25200,25200,25200,25200,0
|
|
20241212,200400,10327918150,25200,25200,25200,25200,0
|
|
20241212,200300,10327918150,25200,25200,25200,25200,0
|
|
20241212,200200,10327918150,25200,25200,25200,25200,0
|
|
20241212,200100,10327918150,25200,25200,25200,25200,0
|
|
20241212,200000,10327918150,25200,25200,25200,25200,0
|
|
20241212,195900,10327918150,25200,25200,25200,25200,0
|
|
20241212,195800,10327918150,25200,25200,25200,25200,0
|
|
20241212,195700,10327918150,25200,25200,25200,25200,0
|
|
20241212,195600,10327918150,25200,25200,25200,25200,0
|
|
20241212,195500,10327918150,25200,25200,25200,25200,0
|
|
20241212,195400,10327918150,25200,25200,25200,25200,0
|
|
20241212,195300,10327918150,25200,25200,25200,25200,0
|
|
20241212,195200,10327918150,25200,25200,25200,25200,0
|
|
20241212,195100,10327918150,25200,25200,25200,25200,0
|
|
20241212,195000,10327918150,25200,25200,25200,25200,0
|
|
20241212,194900,10327918150,25200,25200,25200,25200,0
|
|
20241212,194800,10327918150,25200,25200,25200,25200,0
|
|
20241212,194700,10327918150,25200,25200,25200,25200,0
|
|
20241212,194600,10327918150,25200,25200,25200,25200,0
|
|
20241212,194500,10327918150,25200,25200,25200,25200,0
|
|
20241212,194400,10327918150,25200,25200,25200,25200,0
|
|
20241212,194300,10327918150,25200,25200,25200,25200,0
|
|
20241212,194200,10327918150,25200,25200,25200,25200,0
|
|
20241212,194100,10327918150,25200,25200,25200,25200,1107
|
|
20241212,194000,10327918150,25200,25200,25200,25200,0
|
|
20241212,193900,10327918150,25200,25200,25200,25200,0
|
|
20241212,193800,10327918150,25200,25200,25200,25200,0
|
|
20241212,193700,10327918150,25200,25200,25200,25200,0
|
|
20241212,193600,10327918150,25200,25200,25200,25200,0
|
|
20241212,193500,10327918150,25200,25200,25200,25200,0
|
|
20241212,193400,10327918150,25200,25200,25200,25200,0
|
|
20241212,193300,10327918150,25200,25200,25200,25200,0
|
|
20241212,193200,10327918150,25200,25200,25200,25200,0
|
|
20241212,193100,10327918150,25200,25200,25200,25200,0
|
|
20241212,193000,10327918150,25200,25200,25200,25200,0
|
|
20241212,192900,10327918150,25200,25200,25200,25200,0
|
|
20241212,192800,10327918150,25200,25200,25200,25200,0
|
|
20241212,192700,10327918150,25200,25200,25200,25200,0
|
|
20241212,192600,10327918150,25200,25200,25200,25200,0
|
|
20241212,192500,10327918150,25200,25200,25200,25200,0
|
|
20241212,192400,10327918150,25200,25200,25200,25200,0
|
|
20241212,192300,10327918150,25200,25200,25200,25200,0
|
|
20241212,192200,10327918150,25200,25200,25200,25200,0
|
|
20241212,192100,10327918150,25200,25200,25200,25200,0
|
|
20241212,192000,10327918150,25200,25200,25200,25200,0
|
|
20241212,191900,10327918150,25200,25200,25200,25200,0
|
|
20241212,191800,10327918150,25200,25200,25200,25200,0
|
|
20241212,191700,10327918150,25200,25200,25200,25200,0
|
|
20241212,191600,10327918150,25200,25200,25200,25200,0
|
|
20241212,191500,10327918150,25200,25200,25200,25200,0
|
|
20241212,191400,10327918150,25200,25200,25200,25200,0
|
|
20241212,191300,10327918150,25200,25200,25200,25200,0
|
|
20241212,191200,10327918150,25200,25200,25200,25200,0
|
|
20241212,191100,10327918150,25200,25200,25200,25200,1107
|
|
20241212,191000,10327918150,25200,25200,25200,25200,0
|
|
20241212,190900,10327918150,25200,25200,25200,25200,0
|
|
20241212,190800,10327918150,25200,25200,25200,25200,0
|
|
20241212,190700,10327918150,25200,25200,25200,25200,0
|
|
20241212,190600,10327918150,25200,25200,25200,25200,0
|
|
20241212,190500,10327918150,25200,25200,25200,25200,0
|
|
20241212,190400,10327918150,25200,25200,25200,25200,0
|
|
20241212,190300,10327918150,25200,25200,25200,25200,0
|
|
20241212,190200,10327918150,25200,25200,25200,25200,0
|
|
20241212,190100,10327918150,25200,25200,25200,25200,0
|
|
20241212,190000,10327918150,25200,25200,25200,25200,0
|
|
20241212,185900,10327918150,25200,25200,25200,25200,0
|
|
20241212,185800,10327918150,25200,25200,25200,25200,0
|
|
20241212,185700,10327918150,25200,25200,25200,25200,0
|
|
20241212,185600,10327918150,25200,25200,25200,25200,0
|
|
20241212,185500,10327918150,25200,25200,25200,25200,0
|
|
20241212,185400,10327918150,25200,25200,25200,25200,0
|
|
20241212,185300,10327918150,25200,25200,25200,25200,0
|
|
20241212,185200,10327918150,25200,25200,25200,25200,0
|
|
20241212,185100,10327918150,25200,25200,25200,25200,0
|
|
20241212,185000,10327918150,25200,25200,25200,25200,0
|
|
20241212,184900,10327918150,25200,25200,25200,25200,0
|
|
20241212,184800,10327918150,25200,25200,25200,25200,0
|
|
20241212,184700,10327918150,25200,25200,25200,25200,0
|
|
20241212,184600,10327918150,25200,25200,25200,25200,0
|
|
20241212,184500,10327918150,25200,25200,25200,25200,0
|
|
20241212,184400,10327918150,25200,25200,25200,25200,0
|
|
20241212,184300,10327918150,25200,25200,25200,25200,0
|
|
20241212,184200,10327918150,25200,25200,25200,25200,0
|
|
20241212,184100,10327918150,25200,25200,25200,25200,1107
|
|
20241212,184000,10327918150,25200,25200,25200,25200,0
|
|
20241212,183900,10327918150,25200,25200,25200,25200,0
|
|
20241212,183800,10327918150,25200,25200,25200,25200,0
|
|
20241212,183700,10327918150,25200,25200,25200,25200,0
|
|
20241212,183600,10327918150,25200,25200,25200,25200,0
|
|
20241212,183500,10327918150,25200,25200,25200,25200,0
|
|
20241212,183400,10327918150,25200,25200,25200,25200,0
|
|
20241212,183300,10327918150,25200,25200,25200,25200,0
|
|
20241212,183200,10327918150,25200,25200,25200,25200,0
|
|
20241212,183100,10327918150,25200,25200,25200,25200,0
|
|
20241212,183000,10327918150,25200,25200,25200,25200,0
|
|
20241212,182900,10327918150,25200,25200,25200,25200,0
|
|
20241212,182800,10327918150,25200,25200,25200,25200,0
|
|
20241212,182700,10327918150,25200,25200,25200,25200,0
|
|
20241212,182600,10327918150,25200,25200,25200,25200,0
|
|
20241212,182500,10327918150,25200,25200,25200,25200,0
|
|
20241212,182400,10327918150,25200,25200,25200,25200,0
|
|
20241212,182300,10327918150,25200,25200,25200,25200,0
|
|
20241212,182200,10327918150,25200,25200,25200,25200,0
|
|
20241212,182100,10327918150,25200,25200,25200,25200,0
|
|
20241212,182000,10327918150,25200,25200,25200,25200,0
|
|
20241212,181900,10327918150,25200,25200,25200,25200,0
|
|
20241212,181800,10327918150,25200,25200,25200,25200,0
|
|
20241212,181700,10327918150,25200,25200,25200,25200,0
|
|
20241212,181600,10327918150,25200,25200,25200,25200,0
|
|
20241212,181500,10327918150,25200,25200,25200,25200,0
|
|
20241212,181400,10327918150,25200,25200,25200,25200,0
|
|
20241212,181300,10327918150,25200,25200,25200,25200,0
|
|
20241212,181200,10327918150,25200,25200,25200,25200,0
|
|
20241212,181100,10327918150,25200,25200,25200,25200,1107
|
|
20241212,181000,10327918150,25200,25200,25200,25200,0
|
|
20241212,180900,10327918150,25200,25200,25200,25200,0
|
|
20241212,180800,10327918150,25200,25200,25200,25200,0
|
|
20241212,180700,10327918150,25200,25200,25200,25200,0
|
|
20241212,180600,10327918150,25200,25200,25200,25200,0
|
|
20241212,180500,10327918150,25200,25200,25200,25200,0
|
|
20241212,180400,10327918150,25200,25200,25200,25200,0
|
|
20241212,180300,10327918150,25200,25200,25200,25200,0
|
|
20241212,180200,10327918150,25200,25200,25200,25200,0
|
|
20241212,180100,10327918150,25200,25200,25200,25200,0
|
|
20241212,180000,10327918150,25200,25200,25200,25200,0
|
|
20241212,175900,10327918150,25200,25200,25200,25200,0
|
|
20241212,175800,10327918150,25200,25200,25200,25200,0
|
|
20241212,175700,10327918150,25200,25200,25200,25200,0
|
|
20241212,175600,10327918150,25200,25200,25200,25200,0
|
|
20241212,175500,10327918150,25200,25200,25200,25200,0
|
|
20241212,175400,10327918150,25200,25200,25200,25200,0
|
|
20241212,175300,10327918150,25200,25200,25200,25200,0
|
|
20241212,175200,10327918150,25200,25200,25200,25200,0
|
|
20241212,175100,10327918150,25200,25200,25200,25200,0
|
|
20241212,175000,10327918150,25200,25200,25200,25200,0
|
|
20241212,174900,10327918150,25200,25200,25200,25200,0
|
|
20241212,174800,10327918150,25200,25200,25200,25200,0
|
|
20241212,174700,10327918150,25200,25200,25200,25200,0
|
|
20241212,174600,10327918150,25200,25200,25200,25200,0
|
|
20241212,174500,10327918150,25200,25200,25200,25200,0
|
|
20241212,174400,10327918150,25200,25200,25200,25200,0
|
|
20241212,174300,10327918150,25200,25200,25200,25200,0
|
|
20241212,174200,10327918150,25200,25200,25200,25200,0
|
|
20241212,174100,10327918150,25200,25200,25200,25200,1107
|
|
20241212,174000,10327918150,25200,25200,25200,25200,0
|
|
20241212,173900,10327918150,25200,25200,25200,25200,0
|
|
20241212,173800,10327918150,25200,25200,25200,25200,0
|
|
20241212,173700,10327918150,25200,25200,25200,25200,0
|
|
20241212,173600,10327918150,25200,25200,25200,25200,0
|
|
20241212,173500,10327918150,25200,25200,25200,25200,0
|
|
20241212,173400,10327918150,25200,25200,25200,25200,0
|
|
20241212,173300,10327918150,25200,25200,25200,25200,0
|
|
20241212,173200,10327918150,25200,25200,25200,25200,0
|
|
20241212,173100,10327918150,25200,25200,25200,25200,0
|
|
20241212,173000,10327918150,25200,25200,25200,25200,0
|
|
20241212,172900,10327918150,25200,25200,25200,25200,0
|
|
20241212,172800,10327918150,25200,25200,25200,25200,0
|
|
20241212,172700,10327918150,25200,25200,25200,25200,0
|
|
20241212,172600,10327918150,25200,25200,25200,25200,0
|
|
20241212,172500,10327918150,25200,25200,25200,25200,0
|
|
20241212,172400,10327918150,25200,25200,25200,25200,0
|
|
20241212,172300,10327918150,25200,25200,25200,25200,0
|
|
20241212,172200,10327918150,25200,25200,25200,25200,0
|
|
20241212,172100,10327918150,25200,25200,25200,25200,0
|
|
20241212,172000,10327918150,25200,25200,25200,25200,0
|
|
20241212,171900,10327918150,25200,25200,25200,25200,0
|
|
20241212,171800,10327918150,25200,25200,25200,25200,0
|
|
20241212,171700,10327918150,25200,25200,25200,25200,0
|
|
20241212,171600,10327918150,25200,25200,25200,25200,0
|
|
20241212,171500,10327918150,25200,25200,25200,25200,0
|
|
20241212,171400,10327918150,25200,25200,25200,25200,0
|
|
20241212,171300,10327918150,25200,25200,25200,25200,0
|
|
20241212,171200,10327918150,25200,25200,25200,25200,0
|
|
20241212,171100,10327918150,25200,25200,25200,25200,1107
|
|
20241212,171000,10327918150,25200,25200,25200,25200,0
|
|
20241212,170900,10327918150,25200,25200,25200,25200,0
|
|
20241212,170800,10327918150,25200,25200,25200,25200,0
|
|
20241212,170700,10327918150,25200,25200,25200,25200,0
|
|
20241212,170600,10327918150,25200,25200,25200,25200,0
|
|
20241212,170500,10327918150,25200,25200,25200,25200,0
|
|
20241212,170400,10327918150,25200,25200,25200,25200,0
|
|
20241212,170300,10327918150,25200,25200,25200,25200,0
|
|
20241212,170200,10327918150,25200,25200,25200,25200,0
|
|
20241212,170100,10327918150,25200,25200,25200,25200,0
|
|
20241212,170000,10327918150,25200,25200,25200,25200,0
|
|
20241212,165900,10327918150,25200,25200,25200,25200,0
|
|
20241212,165800,10327918150,25200,25200,25200,25200,0
|
|
20241212,165700,10327918150,25200,25200,25200,25200,0
|
|
20241212,165600,10327918150,25200,25200,25200,25200,0
|
|
20241212,165500,10327918150,25200,25200,25200,25200,0
|
|
20241212,165400,10327918150,25200,25200,25200,25200,0
|
|
20241212,165300,10327918150,25200,25200,25200,25200,0
|
|
20241212,165200,10327918150,25200,25200,25200,25200,0
|
|
20241212,165100,10327918150,25200,25200,25200,25200,0
|
|
20241212,165000,10327918150,25200,25200,25200,25200,0
|
|
20241212,164900,10327918150,25200,25200,25200,25200,0
|
|
20241212,164800,10327918150,25200,25200,25200,25200,0
|
|
20241212,164700,10327918150,25200,25200,25200,25200,0
|
|
20241212,164600,10327918150,25200,25200,25200,25200,0
|
|
20241212,164500,10327918150,25200,25200,25200,25200,0
|
|
20241212,164400,10327918150,25200,25200,25200,25200,0
|
|
20241212,164300,10327918150,25200,25200,25200,25200,0
|
|
20241212,164200,10327918150,25200,25200,25200,25200,0
|
|
20241212,164100,10327918150,25200,25200,25200,25200,1107
|
|
20241212,164000,10327918150,25200,25200,25200,25200,0
|
|
20241212,163900,10327918150,25200,25200,25200,25200,0
|
|
20241212,163800,10327918150,25200,25200,25200,25200,0
|
|
20241212,163700,10327918150,25200,25200,25200,25200,0
|
|
20241212,163600,10327918150,25200,25200,25200,25200,0
|
|
20241212,163500,10327918150,25200,25200,25200,25200,0
|
|
20241212,163400,10327918150,25200,25200,25200,25200,0
|
|
20241212,163300,10327918150,25200,25200,25200,25200,0
|
|
20241212,163200,10327918150,25200,25200,25200,25200,0
|
|
20241212,163100,10327918150,25200,25200,25200,25200,0
|
|
20241212,163000,10327918150,25200,25200,25200,25200,0
|
|
20241212,162900,10327918150,25200,25200,25200,25200,0
|
|
20241212,162800,10327918150,25200,25200,25200,25200,0
|
|
20241212,162700,10327918150,25200,25200,25200,25200,0
|
|
20241212,162600,10327918150,25200,25200,25200,25200,0
|
|
20241212,162500,10327918150,25200,25200,25200,25200,0
|
|
20241212,162400,10327918150,25200,25200,25200,25200,0
|
|
20241212,162300,10327918150,25200,25200,25200,25200,0
|
|
20241212,162200,10327918150,25200,25200,25200,25200,0
|
|
20241212,162100,10327918150,25200,25200,25200,25200,0
|
|
20241212,162000,10327918150,25200,25200,25200,25200,0
|
|
20241212,161900,10327918150,25200,25200,25200,25200,0
|
|
20241212,161800,10327918150,25200,25200,25200,25200,0
|
|
20241212,161700,10327918150,25200,25200,25200,25200,0
|
|
20241212,161600,10327918150,25200,25200,25200,25200,0
|
|
20241212,161500,10327918150,25200,25200,25200,25200,0
|
|
20241212,161400,10327918150,25200,25200,25200,25200,0
|
|
20241212,161300,10327918150,25200,25200,25200,25200,0
|
|
20241212,161200,10327918150,25200,25200,25200,25200,0
|
|
20241212,161100,10327918150,25200,25200,25200,25200,1107
|
|
20241212,161000,10327918150,25200,25200,25200,25200,0
|
|
20241212,160900,10327918150,25200,25200,25200,25200,0
|
|
20241212,160800,10327918150,25200,25200,25200,25200,0
|
|
20241212,160700,10327918150,25200,25200,25200,25200,0
|
|
20241212,160600,10327918150,25200,25200,25200,25200,0
|
|
20241212,160500,10327918150,25200,25200,25200,25200,0
|
|
20241212,160400,10327918150,25200,25200,25200,25200,0
|
|
20241212,160300,10327918150,25200,25200,25200,25200,0
|
|
20241212,160200,10327918150,25200,25200,25200,25200,0
|
|
20241212,160100,10327918150,25200,25200,25200,25200,0
|
|
20241212,160000,10327918150,25200,25200,25200,25200,0
|
|
20241212,155900,10327918150,25200,25200,25200,25200,0
|
|
20241212,155800,10327918150,25200,25200,25200,25200,0
|
|
20241212,155700,10327918150,25200,25200,25200,25200,0
|
|
20241212,155600,10327918150,25200,25200,25200,25200,0
|
|
20241212,155500,10327918150,25200,25200,25200,25200,0
|
|
20241212,155400,10327918150,25200,25200,25200,25200,0
|
|
20241212,155300,10327918150,25200,25200,25200,25200,0
|
|
20241212,155200,10327918150,25200,25200,25200,25200,0
|
|
20241212,155100,10327918150,25200,25200,25200,25200,0
|
|
20241212,155000,10327918150,25200,25200,25200,25200,0
|
|
20241212,154900,10327918150,25200,25200,25200,25200,0
|
|
20241212,154800,10327918150,25200,25200,25200,25200,0
|
|
20241212,154700,10327918150,25200,25200,25200,25200,0
|
|
20241212,154600,10327918150,25200,25200,25200,25200,0
|
|
20241212,154500,10327918150,25200,25200,25200,25200,0
|
|
20241212,154400,10327918150,25200,25200,25200,25200,0
|
|
20241212,154300,10327918150,25200,25200,25200,25200,0
|
|
20241212,154200,10327918150,25200,25200,25200,25200,0
|
|
20241212,154100,10327918150,25200,25200,25200,25200,1107
|
|
20241212,154000,10327918150,25200,25200,25200,25200,0
|
|
20241212,153900,10327918150,25200,25200,25200,25200,0
|
|
20241212,153800,10327918150,25200,25200,25200,25200,0
|
|
20241212,153700,10327918150,25200,25200,25200,25200,0
|
|
20241212,153600,10327918150,25200,25200,25200,25200,0
|
|
20241212,153500,10327918150,25200,25200,25200,25200,0
|
|
20241212,153400,10327918150,25200,25200,25200,25200,0
|
|
20241212,153300,10327918150,25200,25200,25200,25200,0
|
|
20241212,153200,10327918150,25200,25200,25200,25200,0
|
|
20241212,153100,10327918150,25200,25200,25200,25200,0
|
|
20241212,153000,10327918150,25200,25200,25200,25200,1107
|
|
20241212,152900,10300021750,25300,25300,25300,25300,0
|
|
20241212,152800,10300021750,25300,25300,25300,25300,0
|
|
20241212,152700,10300021750,25300,25300,25300,25300,0
|
|
20241212,152600,10300021750,25300,25300,25300,25300,0
|
|
20241212,152500,10300021750,25300,25300,25300,25300,0
|
|
20241212,152400,10300021750,25300,25300,25300,25300,0
|
|
20241212,152300,10300021750,25300,25300,25300,25300,0
|
|
20241212,152200,10300021750,25300,25300,25300,25300,0
|
|
20241212,152100,10300021750,25300,25300,25300,25300,0
|
|
20241212,152000,10300021750,25300,25300,25300,25300,0
|
|
20241212,151900,10300021750,25300,25200,25350,25200,829
|
|
20241212,151800,10279082500,25300,25250,25300,25200,265
|
|
20241212,151700,10272385500,25200,25250,25250,25200,455
|
|
20241212,151600,10260897450,25300,25300,25300,25250,313
|
|
20241212,151500,10252979050,25250,25250,25250,25250,940
|
|
20241212,151400,10229244050,25150,25150,25200,25150,292
|
|
20241212,151300,10221895250,25150,25200,25250,25150,526
|
|
20241212,151200,10208656050,25200,25200,25200,25150,618
|
|
20241212,151100,10193087350,25150,25100,25200,25050,515
|
|
20241212,151000,10180148200,25100,25150,25150,25050,641
|
|
20241212,150900,10164070400,25050,25100,25100,25050,585
|
|
20241212,150800,10149404800,25150,25100,25150,25050,614
|
|
20241212,150700,10133992700,25100,25150,25150,25100,711
|
|
20241212,150600,10116134250,25100,25150,25250,25100,377
|
|
20241212,150500,10106670700,25100,25150,25250,25100,1075
|
|
20241212,150400,10079638650,25150,25100,25150,25050,2238
|
|
20241212,150300,10023531900,25150,25100,25150,25100,500
|
|
20241212,150200,10010972100,25100,25100,25150,25100,501
|
|
20241212,150100,9998396350,25100,25100,25150,25050,989
|
|
20241212,150000,9973555850,25100,25100,25150,25050,888
|
|
20241212,145900,9951270300,25050,25150,25150,25050,1518
|
|
20241212,145800,9913229550,25050,25050,25100,25050,1270
|
|
20241212,145700,9881389150,25050,25100,25150,25050,1239
|
|
20241212,145600,9850303600,25200,25050,25200,25000,2006
|
|
20241212,145500,9800049100,25050,25100,25150,25050,4860
|
|
20241212,145400,9678135200,25150,25150,25150,25100,1053
|
|
20241212,145300,9651673100,25200,25200,25200,25150,1676
|
|
20241212,145200,9609470200,25200,25300,25300,25200,834
|
|
20241212,145100,9588418150,25300,25400,25400,25250,935
|
|
20241212,145000,9564755750,25400,25400,25450,25350,1802
|
|
20241212,144900,9518982300,25400,25500,25550,25400,2297
|
|
20241212,144800,9460463550,25500,25600,25600,25500,973
|
|
20241212,144700,9435604000,25600,25500,25600,25500,833
|
|
20241212,144600,9414307800,25500,25550,25550,25500,212
|
|
20241212,144500,9408891300,25600,25500,25600,25500,125
|
|
20241212,144400,9405698650,25500,25500,25550,25500,383
|
|
20241212,144300,9395922150,25500,25500,25500,25500,266
|
|
20241212,144200,9389139150,25500,25550,25550,25500,1047
|
|
20241212,144100,9362404850,25550,25600,25650,25550,284
|
|
20241212,144000,9355136500,25600,25650,25700,25600,400
|
|
20241212,143900,9344873100,25700,25700,25750,25550,1599
|
|
20241212,143800,9303829400,25700,25550,25700,25500,1122
|
|
20241212,143700,9275123400,25550,25600,25600,25550,497
|
|
20241212,143600,9262401500,25600,25550,25600,25550,711
|
|
20241212,143500,9244235350,25550,25400,25550,25400,157
|
|
20241212,143400,9240235150,25400,25550,25550,25400,364
|
|
20241212,143300,9230962600,25550,25500,25550,25500,506
|
|
20241212,143200,9218036950,25550,25350,25550,25350,1901
|
|
20241212,143100,9169673250,25350,25400,25400,25350,176
|
|
20241212,143000,9165204250,25300,25350,25350,25300,173
|
|
20241212,142900,9160819250,25350,25350,25350,25350,77
|
|
20241212,142800,9158867300,25350,25300,25350,25300,328
|
|
20241212,142700,9150553800,25300,25300,25300,25300,22
|
|
20241212,142600,9149997200,25300,25350,25350,25300,551
|
|
20241212,142500,9136036600,25350,25350,25350,25350,167
|
|
20241212,142400,9131803150,25400,25400,25400,25400,13
|
|
20241212,142300,9131472950,25350,25300,25350,25300,421
|
|
20241212,142200,9120806050,25300,25350,25350,25300,149
|
|
20241212,142100,9117030500,25300,25400,25400,25300,44
|
|
20241212,142000,9115915750,25400,25300,25400,25300,260
|
|
20241212,141900,9109319850,25300,25350,25400,25300,108
|
|
20241212,141800,9106582000,25300,25300,25300,25300,27
|
|
20241212,141700,9105898900,25400,25350,25400,25350,453
|
|
20241212,141600,9094415300,25350,25350,25400,25350,93
|
|
20241212,141500,9092057700,25350,25400,25400,25350,72
|
|
20241212,141400,9090230450,25400,25300,25400,25300,424
|
|
20241212,141300,9079478400,25300,25300,25300,25300,11
|
|
20241212,141200,9079200100,25250,25250,25250,25250,49
|
|
20241212,141100,9077962850,25250,25250,25350,25250,110
|
|
20241212,141000,9075180950,25250,25300,25400,25250,334
|
|
20241212,140900,9066721900,25300,25250,25300,25250,113
|
|
20241212,140800,9063863100,25250,25250,25250,25250,68
|
|
20241212,140700,9062146100,25250,25300,25300,25250,86
|
|
20241212,140600,9059970600,25350,25350,25350,25350,80
|
|
20241212,140500,9057942600,25250,25250,25250,25250,56
|
|
20241212,140400,9056528600,25250,25300,25300,25250,178
|
|
20241212,140300,9052028300,25250,25250,25250,25250,4
|
|
20241212,140200,9051927300,25300,25250,25300,25250,1726
|
|
20241212,140100,9008263050,25300,25250,25300,25250,69
|
|
20241212,140000,9006520750,25250,25200,25250,25200,158
|
|
20241212,135900,9002532150,25200,25200,25200,25200,128
|
|
20241212,135800,8999306550,25200,25250,25250,25200,98
|
|
20241212,135700,8996836800,25200,25250,25250,25200,404
|
|
20241212,135600,8986640400,25250,25250,25250,25250,58
|
|
20241212,135500,8985175900,25300,25250,25300,25250,71
|
|
20241212,135400,8983382900,25300,25300,25300,25300,386
|
|
20241212,135300,8973617100,25350,25350,25350,25350,48
|
|
20241212,135200,8972400300,25350,25350,25350,25350,133
|
|
20241212,135100,8969028750,25400,25400,25450,25400,245
|
|
20241212,135000,8962800750,25400,25400,25400,25400,55
|
|
20241212,134900,8961403750,25400,25400,25450,25400,86
|
|
20241212,134800,8959216800,25450,25350,25450,25300,1917
|
|
20241212,134700,8910534150,25250,25200,25250,25200,78
|
|
20241212,134600,8908565050,25200,25250,25350,25200,1019
|
|
20241212,134500,8882787600,25250,25250,25250,25250,48
|
|
20241212,134400,8881575600,25250,25200,25250,25150,618
|
|
20241212,134300,8866019700,25200,25200,25200,25200,34
|
|
20241212,134200,8865162900,25250,25250,25250,25250,1
|
|
20241212,134100,8865137650,25300,25150,25300,25150,200
|
|
20241212,134000,8860091150,25150,25150,25150,25150,9
|
|
20241212,133900,8859864800,25300,25150,25300,25150,455
|
|
20241212,133800,8848369150,25250,25200,25250,25200,441
|
|
20241212,133700,8837251250,25200,25200,25200,25200,404
|
|
20241212,133600,8827070450,25200,25200,25200,25200,154
|
|
20241212,133500,8823189650,25200,25150,25200,25150,180
|
|
20241212,133400,8818657100,25150,25200,25250,25150,464
|
|
20241212,133300,8806966200,25200,25200,25200,25200,171
|
|
20241212,133200,8802657000,25150,25150,25150,25150,163
|
|
20241212,133100,8798557550,25150,25150,25150,25150,433
|
|
20241212,133000,8787667600,25150,25150,25200,25150,474
|
|
20241212,132900,8775746250,25150,25150,25150,25150,126
|
|
20241212,132800,8772577350,25150,25150,25150,25150,624
|
|
20241212,132700,8756883750,25150,25150,25150,25150,177
|
|
20241212,132600,8752432200,25150,25150,25150,25150,239
|
|
20241212,132500,8746421350,25150,25150,25200,25150,57
|
|
20241212,132400,8744987750,25150,25200,25200,25150,60
|
|
20241212,132300,8743475850,25200,25200,25200,25200,144
|
|
20241212,132200,8739847050,25200,25150,25200,25150,143
|
|
20241212,132100,8736244700,25200,25150,25200,25150,505
|
|
20241212,132000,8723527100,25150,25150,25150,25150,154
|
|
20241212,131900,8719654000,25150,25200,25200,25150,352
|
|
20241212,131800,8710800450,25150,25150,25150,25150,45
|
|
20241212,131700,8709668700,25200,25200,25200,25150,350
|
|
20241212,131600,8700861050,25200,25250,25250,25200,1343
|
|
20241212,131500,8666955700,25200,25150,25200,25150,170
|
|
20241212,131400,8662674200,25150,25200,25200,25150,1055
|
|
20241212,131300,8636121550,25200,25250,25300,25200,540
|
|
20241212,131200,8622486900,25200,25250,25250,25150,491
|
|
20241212,131100,8610090800,25250,25150,25250,25150,2239
|
|
20241212,131000,8553767200,25150,25200,25200,25150,74
|
|
20241212,130900,8551903350,25150,25250,25250,25150,441
|
|
20241212,130800,8540776100,25250,25150,25250,25150,186
|
|
20241212,130700,8536096750,25200,25250,25250,25150,667
|
|
20241212,130600,8519289100,25200,25250,25250,25200,117
|
|
20241212,130500,8516340300,25200,25150,25200,25150,1090
|
|
20241212,130400,8488873750,25150,25150,25150,25150,77
|
|
20241212,130300,8486937200,25150,25200,25200,25150,106
|
|
20241212,130200,8484271250,25150,25150,25150,25150,62
|
|
20241212,130100,8482711950,25200,25150,25200,25150,894
|
|
20241212,130000,8460227800,25150,25200,25200,25150,79
|
|
20241212,125900,8458238450,25200,25200,25200,25150,1185
|
|
20241212,125800,8428386150,25200,25200,25200,25200,308
|
|
20241212,125700,8420624550,25200,25250,25250,25200,160
|
|
20241212,125600,8416587800,25250,25300,25350,25250,172
|
|
20241212,125500,8412239450,25300,25300,25300,25300,119
|
|
20241212,125400,8409228750,25300,25300,25350,25250,116
|
|
20241212,125300,8406293950,25300,25300,25300,25300,181
|
|
20241212,125200,8401714650,25300,25300,25300,25300,44
|
|
20241212,125100,8400601450,25300,25300,25300,25250,211
|
|
20241212,125000,8395265100,25300,25200,25300,25200,180
|
|
20241212,124900,8390714300,25200,25250,25250,25200,130
|
|
20241212,124800,8387432300,25250,25250,25250,25200,415
|
|
20241212,124700,8376966850,25250,25250,25250,25250,99
|
|
20241212,124600,8374467100,25250,25250,25250,25200,379
|
|
20241212,124500,8364910750,25250,25200,25250,25200,88
|
|
20241212,124400,8362690700,25200,25150,25200,25150,215
|
|
20241212,124300,8357278650,25150,25150,25150,25150,16
|
|
20241212,124200,8356876250,25150,25200,25200,25150,101
|
|
20241212,124100,8354333350,25200,25150,25200,25150,235
|
|
20241212,124000,8348420350,25150,25250,25250,25150,534
|
|
20241212,123900,8334966650,25200,25200,25200,25200,148
|
|
20241212,123800,8331237050,25200,25200,25250,25200,227
|
|
20241212,123700,8325515700,25200,25300,25300,25200,13
|
|
20241212,123600,8325187750,25250,25250,25250,25250,104
|
|
20241212,123500,8322561750,25250,25200,25300,25200,471
|
|
20241212,123400,8310652250,25200,25200,25250,25200,184
|
|
20241212,123300,8306009550,25200,25150,25200,25150,88
|
|
20241212,123200,8303792450,25250,25150,25250,25150,302
|
|
20241212,123100,8296194100,25150,25250,25250,25150,166
|
|
20241212,123000,8292006550,25250,25200,25250,25200,74
|
|
20241212,122900,8290141250,25200,25150,25200,25150,690
|
|
20241212,122800,8272782600,25150,25200,25250,25150,485
|
|
20241212,122700,8260550350,25150,25150,25200,25150,1148
|
|
20241212,122600,8231677250,25150,25150,25200,25150,519
|
|
20241212,122500,8218620700,25150,25200,25250,25150,379
|
|
20241212,122400,8209080100,25200,25200,25200,25150,248
|
|
20241212,122300,8202830550,25200,25200,25200,25200,125
|
|
20241212,122200,8199680550,25200,25200,25200,25200,367
|
|
20241212,122100,8190432150,25250,25250,25250,25250,198
|
|
20241212,122000,8185432650,25250,25300,25300,25250,936
|
|
20241212,121900,8161762150,25300,25350,25400,25300,414
|
|
20241212,121800,8151277900,25350,25300,25350,25300,287
|
|
20241212,121700,8144010600,25300,25300,25350,25300,315
|
|
20241212,121600,8136034600,25300,25300,25350,25300,139
|
|
20241212,121500,8132515700,25350,25350,25350,25350,678
|
|
20241212,121400,8115328400,25400,25350,25400,25350,65
|
|
20241212,121300,8113680100,25350,25350,25400,25350,176
|
|
20241212,121200,8109217750,25400,25400,25400,25400,143
|
|
20241212,121100,8105585550,25400,25350,25400,25350,2488
|
|
20241212,121000,8042396150,25350,25350,25350,25300,127
|
|
20241212,120900,8039177150,25350,25350,25350,25350,386
|
|
20241212,120800,8029392050,25350,25350,25400,25300,420
|
|
20241212,120700,8018760150,25400,25400,25400,25350,244
|
|
20241212,120600,8012572750,25400,25350,25400,25350,142
|
|
20241212,120500,8008966150,25350,25350,25350,25350,60
|
|
20241212,120400,8007445150,25350,25400,25450,25350,251
|
|
20241212,120300,8001068850,25400,25400,25450,25400,119
|
|
20241212,120200,7998044750,25400,25400,25450,25400,651
|
|
20241212,120100,7981486600,25400,25300,25400,25300,135
|
|
20241212,120000,7978063550,25350,25300,25350,25300,219
|
|
20241212,115900,7972513800,25350,25350,25400,25350,279
|
|
20241212,115800,7965440850,25350,25400,25450,25350,294
|
|
20241212,115700,7957970550,25400,25450,25450,25400,483
|
|
20241212,115600,7945697950,25450,25500,25500,25450,184
|
|
20241212,115500,7941015100,25450,25450,25450,25400,378
|
|
20241212,115400,7931402250,25450,25600,25650,25450,290
|
|
20241212,115300,7923995400,25600,25450,25600,25450,725
|
|
20241212,115200,7905474700,25450,25450,25550,25400,897
|
|
20241212,115100,7882611300,25400,25500,25500,25400,1362
|
|
20241212,115000,7848001400,25450,25450,25450,25450,523
|
|
20241212,114900,7834691050,25450,25500,25500,25400,528
|
|
20241212,114800,7821235600,25500,25450,25500,25350,330
|
|
20241212,114700,7812856850,25450,25550,25550,25450,636
|
|
20241212,114600,7796626300,25550,25350,25550,25350,5224
|
|
20241212,114500,7663438200,25350,25300,25350,25300,671
|
|
20241212,114400,7646433850,25300,25200,25300,25200,967
|
|
20241212,114300,7622019600,25200,25150,25200,25150,234
|
|
20241212,114200,7616125550,25150,25150,25150,25150,371
|
|
20241212,114100,7606794900,25150,25150,25200,25150,471
|
|
20241212,114000,7594946800,25150,25150,25200,25150,740
|
|
20241212,113900,7576325800,25150,25200,25200,25100,752
|
|
20241212,113800,7557414650,25100,25150,25200,25100,1143
|
|
20241212,113700,7528669400,25150,25150,25200,25150,848
|
|
20241212,113600,7507339600,25150,25200,25200,25150,152
|
|
20241212,113500,7503516750,25150,25150,25200,25150,421
|
|
20241212,113400,7492919800,25150,25150,25150,25150,408
|
|
20241212,113300,7482658600,25150,25200,25200,25150,434
|
|
20241212,113200,7471743150,25150,25200,25200,25150,993
|
|
20241212,113100,7446739100,25200,25200,25250,25200,223
|
|
20241212,113000,7441117750,25200,25200,25250,25200,402
|
|
20241212,112900,7430987250,25200,25200,25250,25200,149
|
|
20241212,112800,7427232400,25200,25200,25200,25200,446
|
|
20241212,112700,7415993200,25200,25250,25250,25200,863
|
|
20241212,112600,7394202550,25250,25250,25250,25250,554
|
|
20241212,112500,7380214050,25250,25250,25300,25250,441
|
|
20241212,112400,7369078250,25250,25250,25250,25250,167
|
|
20241212,112300,7364861500,25250,25250,25300,25250,460
|
|
20241212,112200,7353243150,25250,25250,25250,25200,1131
|
|
20241212,112100,7324716950,25250,25300,25300,25250,1284
|
|
20241212,112000,7292283100,25250,25300,25300,25250,243
|
|
20241212,111900,7286144400,25250,25250,25250,25250,928
|
|
20241212,111800,7262712400,25250,25250,25250,25250,699
|
|
20241212,111700,7245062650,25250,25250,25250,25250,124
|
|
20241212,111600,7241931650,25250,25250,25300,25250,1413
|
|
20241212,111500,7206253350,25250,25250,25250,25250,284
|
|
20241212,111400,7199082350,25250,25300,25300,25250,381
|
|
20241212,111300,7189462000,25250,25250,25250,25250,149
|
|
20241212,111200,7185699750,25250,25300,25300,25250,311
|
|
20241212,111100,7177836250,25300,25200,25300,25200,612
|
|
20241212,111000,7162372450,25200,25250,25250,25200,715
|
|
20241212,110900,7144319200,25250,25250,25250,25250,355
|
|
20241212,110800,7135355450,25250,25250,25250,25200,827
|
|
20241212,110700,7114489550,25250,25250,25250,25250,365
|
|
20241212,110600,7105273300,25250,25250,25250,25250,459
|
|
20241212,110500,7093683550,25250,25300,25300,25250,380
|
|
20241212,110400,7084083750,25300,25300,25300,25300,168
|
|
20241212,110300,7079833350,25300,25350,25350,25300,503
|
|
20241212,110200,7067101350,25300,25250,25350,25250,702
|
|
20241212,110100,7049334200,25250,25250,25300,25250,189
|
|
20241212,110000,7044559450,25250,25250,25300,25250,543
|
|
20241212,105900,7030839600,25250,25300,25300,25250,494
|
|
20241212,105800,7018352050,25250,25250,25300,25250,560
|
|
20241212,105700,7004201650,25250,25250,25300,25250,366
|
|
20241212,105600,6994959950,25250,25300,25300,25200,329
|
|
20241212,105500,6986661250,25400,25200,25400,25200,909
|
|
20241212,105400,6963699500,25200,25200,25200,25150,1625
|
|
20241212,105300,6922751900,25200,25300,25300,25200,178
|
|
20241212,105200,6918265100,25200,25300,25300,25200,364
|
|
20241212,105100,6909067200,25250,25200,25250,25200,153
|
|
20241212,105000,6905205250,25200,25250,25300,25200,448
|
|
20241212,104900,6893898250,25250,25300,25300,25250,311
|
|
20241212,104800,6886038900,25300,25250,25300,25250,164
|
|
20241212,104700,6881892200,25250,25200,25300,25200,602
|
|
20241212,104600,6866694300,25200,25300,25300,25200,13
|
|
20241212,104500,6866366350,25200,25150,25300,25150,3479
|
|
20241212,104400,6778410800,25150,25200,25200,25150,205
|
|
20241212,104300,6773246100,25150,25150,25200,25150,582
|
|
20241212,104200,6758598300,25150,25150,25150,25150,191
|
|
20241212,104100,6753794650,25150,25150,25200,25100,174
|
|
20241212,104000,6749418600,25100,25100,25150,25100,479
|
|
20241212,103900,6737395200,25100,25050,25100,25050,328
|
|
20241212,103800,6729170400,25050,25100,25200,25050,2482
|
|
20241212,103700,6666827250,25100,25100,25100,25100,140
|
|
20241212,103600,6663313250,25150,25150,25150,25100,131
|
|
20241212,103500,6660022300,25150,25050,25150,25050,167
|
|
20241212,103400,6655825800,25050,25100,25150,25050,353
|
|
20241212,103300,6646964600,25100,25050,25100,25050,456
|
|
20241212,103200,6635521700,25050,25050,25050,25000,594
|
|
20241212,103100,6620648750,25000,25050,25050,25000,2365
|
|
20241212,103000,6561439200,25050,25050,25050,25050,572
|
|
20241212,102900,6547110600,25050,25150,25200,25050,1363
|
|
20241212,102800,6512869900,25150,25200,25250,25150,1962
|
|
20241212,102700,6463461900,25200,25150,25200,25150,273
|
|
20241212,102600,6456592850,25200,25250,25250,25150,1152
|
|
20241212,102500,6427572100,25250,25200,25300,25200,78
|
|
20241212,102400,6425604050,25300,25150,25300,25150,1149
|
|
20241212,102300,6396616150,25150,25150,25200,25150,222
|
|
20241212,102200,6391032750,25150,25100,25150,25100,448
|
|
20241212,102100,6379781450,25150,25050,25150,25050,526
|
|
20241212,102000,6366575700,25100,25050,25100,25050,1166
|
|
20241212,101900,6337310100,25050,25100,25150,25050,2743
|
|
20241212,101800,6268540250,25100,25200,25200,25100,987
|
|
20241212,101700,6243709950,25200,25100,25200,25100,501
|
|
20241212,101600,6231114350,25150,25100,25150,25100,38
|
|
20241212,101500,6230159200,25100,25050,25100,25050,664
|
|
20241212,101400,6213517350,25100,25050,25100,25000,385
|
|
20241212,101300,6203855700,25050,25100,25100,25000,466
|
|
20241212,101200,6192196300,25000,25000,25050,25000,225
|
|
20241212,101100,6186563350,25000,25100,25100,25000,940
|
|
20241212,101000,6163006600,25100,25050,25100,25000,5069
|
|
20241212,100900,6036264600,25100,25100,25150,25100,1622
|
|
20241212,100800,5995546800,25150,25050,25200,25050,2200
|
|
20241212,100700,5940269350,25000,25000,25050,25000,1002
|
|
20241212,100600,5915210600,25000,25000,25000,24950,565
|
|
20241212,100500,5901091400,25000,25050,25050,25000,3350
|
|
20241212,100400,5817238150,25100,25100,25150,25100,730
|
|
20241212,100300,5798912500,25050,25100,25100,25050,3315
|
|
20241212,100200,5715712150,25100,25250,25250,25100,3182
|
|
20241212,100100,5635625850,25250,25250,25300,25250,1358
|
|
20241212,100000,5601332900,25250,25250,25300,25200,891
|
|
20241212,095900,5578836450,25300,25350,25350,25250,851
|
|
20241212,095800,5557336600,25350,25300,25350,25300,558
|
|
20241212,095700,5543211900,25300,25250,25350,25250,1222
|
|
20241212,095600,5512288650,25200,25250,25250,25200,390
|
|
20241212,095500,5502455400,25200,25200,25250,25200,769
|
|
20241212,095400,5483053800,25200,25250,25250,25200,668
|
|
20241212,095300,5466211100,25200,25250,25250,25150,908
|
|
20241212,095200,5443341000,25150,25150,25250,25150,600
|
|
20241212,095100,5428241500,25250,25400,25400,25150,6277
|
|
20241212,095000,5269572350,25400,25400,25550,25400,1366
|
|
20241212,094900,5234790350,25450,25400,25450,25300,2964
|
|
20241212,094800,5159543950,25400,25300,25400,25250,322
|
|
20241212,094700,5151390250,25350,25350,25350,25250,527
|
|
20241212,094600,5138052900,25300,25300,25450,25250,927
|
|
20241212,094500,5114519150,25300,25350,25350,25200,6078
|
|
20241212,094400,4960881350,25350,25400,25500,25350,2118
|
|
20241212,094300,4907153000,25500,25550,25650,25450,1346
|
|
20241212,094200,4872813650,25550,25600,25700,25450,7351
|
|
20241212,094100,4685155450,25700,25800,25800,25600,3961
|
|
20241212,094000,4583632800,25750,25750,25800,25750,1252
|
|
20241212,093900,4551368050,25750,25700,25750,25700,806
|
|
20241212,093800,4530652700,25700,25700,25750,25650,393
|
|
20241212,093700,4520553050,25750,25700,25750,25650,1839
|
|
20241212,093600,4473310200,25700,25800,25800,25700,2963
|
|
20241212,093500,4397081900,25800,25950,26000,25800,4492
|
|
20241212,093400,4280753850,26000,25850,26000,25750,2180
|
|
20241212,093300,4224414900,25850,25850,25900,25800,945
|
|
20241212,093200,4199987150,25850,25950,25950,25850,1337
|
|
20241212,093100,4165373850,25900,25950,26000,25900,1851
|
|
20241212,093000,4117398400,25950,26050,26100,25950,4195
|
|
20241212,092900,4008221550,26050,26100,26150,26050,1690
|
|
20241212,092800,3964132600,26100,26350,26350,26100,4039
|
|
20241212,092700,3858433000,26300,26350,26350,26250,2084
|
|
20241212,092600,3803598650,26350,26500,26550,26350,5868
|
|
20241212,092500,3648369250,26550,26550,26550,26450,696
|
|
20241212,092400,3629893500,26550,26500,26600,26400,5649
|
|
20241212,092300,3480151600,26500,26500,26500,26350,7814
|
|
20241212,092200,3273447850,26450,26500,26500,26400,2420
|
|
20241212,092100,3209396700,26450,26100,26500,26000,7619
|
|
20241212,092000,3008818000,26100,26300,26300,26050,5611
|
|
20241212,091900,2862033300,26250,26400,26400,26200,1790
|
|
20241212,091800,2814883250,26400,26400,26450,26000,7397
|
|
20241212,091700,2621135750,26400,26400,26450,26300,5832
|
|
20241212,091600,2467105500,26300,26250,26350,26250,3741
|
|
20241212,091500,2368708800,26250,26400,26400,26150,3091
|
|
20241212,091400,2287338400,26400,26000,26400,25950,18173
|
|
20241212,091300,1811132500,26000,26150,26200,26000,3695
|
|
20241212,091200,1714756850,26050,26050,26200,26050,3861
|
|
20241212,091100,1613878350,26050,25950,26150,25900,6260
|
|
20241212,091000,1450986350,26000,26050,26050,25950,753
|
|
20241212,090900,1431414600,26050,26100,26100,25950,2985
|
|
20241212,090800,1353631000,26100,26150,26250,25950,5518
|
|
20241212,090700,1209182900,26150,26200,26250,25950,8470
|
|
20241212,090600,988053450,26150,25950,26300,25900,4997
|
|
20241212,090500,858005500,25950,25750,25950,25750,6034
|
|
20241212,090400,702129750,25750,25400,25800,25400,3359
|
|
20241212,090300,615983650,25450,25450,25500,25350,9314
|
|
20241212,090200,379335400,25450,25350,25500,25300,9858
|
|
20241212,090100,128623800,25350,25000,25350,24950,2628
|
|
20241212,090000,62334550,24950,24700,25000,24700,2523
|