708 lines
38 KiB
CSV
708 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,204500,11194647700,24450,24450,24450,24450,4360
|
|
20241213,204400,11194647700,24450,24450,24450,24450,0
|
|
20241213,204300,11194647700,24450,24450,24450,24450,0
|
|
20241213,204200,11194647700,24450,24450,24450,24450,0
|
|
20241213,204100,11194647700,24450,24450,24450,24450,0
|
|
20241213,204000,11194647700,24450,24450,24450,24450,0
|
|
20241213,203900,11194647700,24450,24450,24450,24450,0
|
|
20241213,203800,11194647700,24450,24450,24450,24450,0
|
|
20241213,203700,11194647700,24450,24450,24450,24450,0
|
|
20241213,203600,11194647700,24450,24450,24450,24450,0
|
|
20241213,203500,11194647700,24450,24450,24450,24450,0
|
|
20241213,203400,11194647700,24450,24450,24450,24450,0
|
|
20241213,203300,11194647700,24450,24450,24450,24450,0
|
|
20241213,203200,11194647700,24450,24450,24450,24450,0
|
|
20241213,203100,11194647700,24450,24450,24450,24450,0
|
|
20241213,203000,11194647700,24450,24450,24450,24450,0
|
|
20241213,202900,11194647700,24450,24450,24450,24450,0
|
|
20241213,202800,11194647700,24450,24450,24450,24450,0
|
|
20241213,202700,11194647700,24450,24450,24450,24450,0
|
|
20241213,202600,11194647700,24450,24450,24450,24450,0
|
|
20241213,202500,11194647700,24450,24450,24450,24450,0
|
|
20241213,202400,11194647700,24450,24450,24450,24450,0
|
|
20241213,202300,11194647700,24450,24450,24450,24450,0
|
|
20241213,202200,11194647700,24450,24450,24450,24450,0
|
|
20241213,202100,11194647700,24450,24450,24450,24450,0
|
|
20241213,202000,11194647700,24450,24450,24450,24450,0
|
|
20241213,201900,11194647700,24450,24450,24450,24450,0
|
|
20241213,201800,11194647700,24450,24450,24450,24450,0
|
|
20241213,201700,11194647700,24450,24450,24450,24450,0
|
|
20241213,201600,11194647700,24450,24450,24450,24450,0
|
|
20241213,201500,11194647700,24450,24450,24450,24450,4360
|
|
20241213,201400,11194647700,24450,24450,24450,24450,0
|
|
20241213,201300,11194647700,24450,24450,24450,24450,0
|
|
20241213,201200,11194647700,24450,24450,24450,24450,0
|
|
20241213,201100,11194647700,24450,24450,24450,24450,0
|
|
20241213,201000,11194647700,24450,24450,24450,24450,0
|
|
20241213,200900,11194647700,24450,24450,24450,24450,0
|
|
20241213,200800,11194647700,24450,24450,24450,24450,0
|
|
20241213,200700,11194647700,24450,24450,24450,24450,0
|
|
20241213,200600,11194647700,24450,24450,24450,24450,0
|
|
20241213,200500,11194647700,24450,24450,24450,24450,0
|
|
20241213,200400,11194647700,24450,24450,24450,24450,0
|
|
20241213,200300,11194647700,24450,24450,24450,24450,0
|
|
20241213,200200,11194647700,24450,24450,24450,24450,0
|
|
20241213,200100,11194647700,24450,24450,24450,24450,0
|
|
20241213,200000,11194647700,24450,24450,24450,24450,0
|
|
20241213,195900,11194647700,24450,24450,24450,24450,0
|
|
20241213,195800,11194647700,24450,24450,24450,24450,0
|
|
20241213,195700,11194647700,24450,24450,24450,24450,0
|
|
20241213,195600,11194647700,24450,24450,24450,24450,0
|
|
20241213,195500,11194647700,24450,24450,24450,24450,0
|
|
20241213,195400,11194647700,24450,24450,24450,24450,0
|
|
20241213,195300,11194647700,24450,24450,24450,24450,0
|
|
20241213,195200,11194647700,24450,24450,24450,24450,0
|
|
20241213,195100,11194647700,24450,24450,24450,24450,0
|
|
20241213,195000,11194647700,24450,24450,24450,24450,0
|
|
20241213,194900,11194647700,24450,24450,24450,24450,0
|
|
20241213,194800,11194647700,24450,24450,24450,24450,0
|
|
20241213,194700,11194647700,24450,24450,24450,24450,0
|
|
20241213,194600,11194647700,24450,24450,24450,24450,0
|
|
20241213,194500,11194647700,24450,24450,24450,24450,4360
|
|
20241213,194400,11194647700,24450,24450,24450,24450,0
|
|
20241213,194300,11194647700,24450,24450,24450,24450,0
|
|
20241213,194200,11194647700,24450,24450,24450,24450,0
|
|
20241213,194100,11194647700,24450,24450,24450,24450,0
|
|
20241213,194000,11194647700,24450,24450,24450,24450,0
|
|
20241213,193900,11194647700,24450,24450,24450,24450,0
|
|
20241213,193800,11194647700,24450,24450,24450,24450,0
|
|
20241213,193700,11194647700,24450,24450,24450,24450,0
|
|
20241213,193600,11194647700,24450,24450,24450,24450,0
|
|
20241213,193500,11194647700,24450,24450,24450,24450,0
|
|
20241213,193400,11194647700,24450,24450,24450,24450,0
|
|
20241213,193300,11194647700,24450,24450,24450,24450,0
|
|
20241213,193200,11194647700,24450,24450,24450,24450,0
|
|
20241213,193100,11194647700,24450,24450,24450,24450,0
|
|
20241213,193000,11194647700,24450,24450,24450,24450,0
|
|
20241213,192900,11194647700,24450,24450,24450,24450,0
|
|
20241213,192800,11194647700,24450,24450,24450,24450,0
|
|
20241213,192700,11194647700,24450,24450,24450,24450,0
|
|
20241213,192600,11194647700,24450,24450,24450,24450,0
|
|
20241213,192500,11194647700,24450,24450,24450,24450,0
|
|
20241213,192400,11194647700,24450,24450,24450,24450,0
|
|
20241213,192300,11194647700,24450,24450,24450,24450,0
|
|
20241213,192200,11194647700,24450,24450,24450,24450,0
|
|
20241213,192100,11194647700,24450,24450,24450,24450,0
|
|
20241213,192000,11194647700,24450,24450,24450,24450,0
|
|
20241213,191900,11194647700,24450,24450,24450,24450,0
|
|
20241213,191800,11194647700,24450,24450,24450,24450,0
|
|
20241213,191700,11194647700,24450,24450,24450,24450,0
|
|
20241213,191600,11194647700,24450,24450,24450,24450,0
|
|
20241213,191500,11194647700,24450,24450,24450,24450,4360
|
|
20241213,191400,11194647700,24450,24450,24450,24450,0
|
|
20241213,191300,11194647700,24450,24450,24450,24450,0
|
|
20241213,191200,11194647700,24450,24450,24450,24450,0
|
|
20241213,191100,11194647700,24450,24450,24450,24450,0
|
|
20241213,191000,11194647700,24450,24450,24450,24450,0
|
|
20241213,190900,11194647700,24450,24450,24450,24450,0
|
|
20241213,190800,11194647700,24450,24450,24450,24450,0
|
|
20241213,190700,11194647700,24450,24450,24450,24450,0
|
|
20241213,190600,11194647700,24450,24450,24450,24450,0
|
|
20241213,190500,11194647700,24450,24450,24450,24450,0
|
|
20241213,190400,11194647700,24450,24450,24450,24450,0
|
|
20241213,190300,11194647700,24450,24450,24450,24450,0
|
|
20241213,190200,11194647700,24450,24450,24450,24450,0
|
|
20241213,190100,11194647700,24450,24450,24450,24450,0
|
|
20241213,190000,11194647700,24450,24450,24450,24450,0
|
|
20241213,185900,11194647700,24450,24450,24450,24450,0
|
|
20241213,185800,11194647700,24450,24450,24450,24450,0
|
|
20241213,185700,11194647700,24450,24450,24450,24450,0
|
|
20241213,185600,11194647700,24450,24450,24450,24450,0
|
|
20241213,185500,11194647700,24450,24450,24450,24450,0
|
|
20241213,185400,11194647700,24450,24450,24450,24450,0
|
|
20241213,185300,11194647700,24450,24450,24450,24450,0
|
|
20241213,185200,11194647700,24450,24450,24450,24450,0
|
|
20241213,185100,11194647700,24450,24450,24450,24450,0
|
|
20241213,185000,11194647700,24450,24450,24450,24450,0
|
|
20241213,184900,11194647700,24450,24450,24450,24450,0
|
|
20241213,184800,11194647700,24450,24450,24450,24450,0
|
|
20241213,184700,11194647700,24450,24450,24450,24450,0
|
|
20241213,184600,11194647700,24450,24450,24450,24450,0
|
|
20241213,184500,11194647700,24450,24450,24450,24450,4360
|
|
20241213,184400,11194647700,24450,24450,24450,24450,0
|
|
20241213,184300,11194647700,24450,24450,24450,24450,0
|
|
20241213,184200,11194647700,24450,24450,24450,24450,0
|
|
20241213,184100,11194647700,24450,24450,24450,24450,0
|
|
20241213,184000,11194647700,24450,24450,24450,24450,0
|
|
20241213,183900,11194647700,24450,24450,24450,24450,0
|
|
20241213,183800,11194647700,24450,24450,24450,24450,0
|
|
20241213,183700,11194647700,24450,24450,24450,24450,0
|
|
20241213,183600,11194647700,24450,24450,24450,24450,0
|
|
20241213,183500,11194647700,24450,24450,24450,24450,0
|
|
20241213,183400,11194647700,24450,24450,24450,24450,0
|
|
20241213,183300,11194647700,24450,24450,24450,24450,0
|
|
20241213,183200,11194647700,24450,24450,24450,24450,0
|
|
20241213,183100,11194647700,24450,24450,24450,24450,0
|
|
20241213,183000,11194647700,24450,24450,24450,24450,0
|
|
20241213,182900,11194647700,24450,24450,24450,24450,0
|
|
20241213,182800,11194647700,24450,24450,24450,24450,0
|
|
20241213,182700,11194647700,24450,24450,24450,24450,0
|
|
20241213,182600,11194647700,24450,24450,24450,24450,0
|
|
20241213,182500,11194647700,24450,24450,24450,24450,0
|
|
20241213,182400,11194647700,24450,24450,24450,24450,0
|
|
20241213,182300,11194647700,24450,24450,24450,24450,0
|
|
20241213,182200,11194647700,24450,24450,24450,24450,0
|
|
20241213,182100,11194647700,24450,24450,24450,24450,0
|
|
20241213,182000,11194647700,24450,24450,24450,24450,0
|
|
20241213,181900,11194647700,24450,24450,24450,24450,0
|
|
20241213,181800,11194647700,24450,24450,24450,24450,0
|
|
20241213,181700,11194647700,24450,24450,24450,24450,0
|
|
20241213,181600,11194647700,24450,24450,24450,24450,0
|
|
20241213,181500,11194647700,24450,24450,24450,24450,4360
|
|
20241213,181400,11194647700,24450,24450,24450,24450,0
|
|
20241213,181300,11194647700,24450,24450,24450,24450,0
|
|
20241213,181200,11194647700,24450,24450,24450,24450,0
|
|
20241213,181100,11194647700,24450,24450,24450,24450,0
|
|
20241213,181000,11194647700,24450,24450,24450,24450,0
|
|
20241213,180900,11194647700,24450,24450,24450,24450,0
|
|
20241213,180800,11194647700,24450,24450,24450,24450,0
|
|
20241213,180700,11194647700,24450,24450,24450,24450,0
|
|
20241213,180600,11194647700,24450,24450,24450,24450,0
|
|
20241213,180500,11194647700,24450,24450,24450,24450,0
|
|
20241213,180400,11194647700,24450,24450,24450,24450,0
|
|
20241213,180300,11194647700,24450,24450,24450,24450,0
|
|
20241213,180200,11194647700,24450,24450,24450,24450,0
|
|
20241213,180100,11194647700,24450,24450,24450,24450,0
|
|
20241213,180000,11194647700,24450,24450,24450,24450,0
|
|
20241213,175900,11194647700,24450,24450,24450,24450,0
|
|
20241213,175800,11194647700,24450,24450,24450,24450,0
|
|
20241213,175700,11194647700,24450,24450,24450,24450,0
|
|
20241213,175600,11194647700,24450,24450,24450,24450,0
|
|
20241213,175500,11194647700,24450,24450,24450,24450,0
|
|
20241213,175400,11194647700,24450,24450,24450,24450,0
|
|
20241213,175300,11194647700,24450,24450,24450,24450,0
|
|
20241213,175200,11194647700,24450,24450,24450,24450,0
|
|
20241213,175100,11194647700,24450,24450,24450,24450,0
|
|
20241213,175000,11194647700,24450,24450,24450,24450,0
|
|
20241213,174900,11194647700,24450,24450,24450,24450,0
|
|
20241213,174800,11194647700,24450,24450,24450,24450,0
|
|
20241213,174700,11194647700,24450,24450,24450,24450,0
|
|
20241213,174600,11194647700,24450,24450,24450,24450,0
|
|
20241213,174500,11194647700,24450,24450,24450,24450,4360
|
|
20241213,174400,11194647700,24450,24450,24450,24450,0
|
|
20241213,174300,11194647700,24450,24450,24450,24450,0
|
|
20241213,174200,11194647700,24450,24450,24450,24450,0
|
|
20241213,174100,11194647700,24450,24450,24450,24450,0
|
|
20241213,174000,11194647700,24450,24450,24450,24450,0
|
|
20241213,173900,11194647700,24450,24450,24450,24450,0
|
|
20241213,173800,11194647700,24450,24450,24450,24450,0
|
|
20241213,173700,11194647700,24450,24450,24450,24450,0
|
|
20241213,173600,11194647700,24450,24450,24450,24450,0
|
|
20241213,173500,11194647700,24450,24450,24450,24450,0
|
|
20241213,173400,11194647700,24450,24450,24450,24450,0
|
|
20241213,173300,11194647700,24450,24450,24450,24450,0
|
|
20241213,173200,11194647700,24450,24450,24450,24450,0
|
|
20241213,173100,11194647700,24450,24450,24450,24450,0
|
|
20241213,173000,11194647700,24450,24450,24450,24450,0
|
|
20241213,172900,11194647700,24450,24450,24450,24450,0
|
|
20241213,172800,11194647700,24450,24450,24450,24450,0
|
|
20241213,172700,11194647700,24450,24450,24450,24450,0
|
|
20241213,172600,11194647700,24450,24450,24450,24450,0
|
|
20241213,172500,11194647700,24450,24450,24450,24450,0
|
|
20241213,172400,11194647700,24450,24450,24450,24450,0
|
|
20241213,172300,11194647700,24450,24450,24450,24450,0
|
|
20241213,172200,11194647700,24450,24450,24450,24450,0
|
|
20241213,172100,11194647700,24450,24450,24450,24450,0
|
|
20241213,172000,11194647700,24450,24450,24450,24450,0
|
|
20241213,171900,11194647700,24450,24450,24450,24450,0
|
|
20241213,171800,11194647700,24450,24450,24450,24450,0
|
|
20241213,171700,11194647700,24450,24450,24450,24450,0
|
|
20241213,171600,11194647700,24450,24450,24450,24450,0
|
|
20241213,171500,11194647700,24450,24450,24450,24450,4360
|
|
20241213,171400,11194647700,24450,24450,24450,24450,0
|
|
20241213,171300,11194647700,24450,24450,24450,24450,0
|
|
20241213,171200,11194647700,24450,24450,24450,24450,0
|
|
20241213,171100,11194647700,24450,24450,24450,24450,0
|
|
20241213,171000,11194647700,24450,24450,24450,24450,0
|
|
20241213,170900,11194647700,24450,24450,24450,24450,0
|
|
20241213,170800,11194647700,24450,24450,24450,24450,0
|
|
20241213,170700,11194647700,24450,24450,24450,24450,0
|
|
20241213,170600,11194647700,24450,24450,24450,24450,0
|
|
20241213,170500,11194647700,24450,24450,24450,24450,0
|
|
20241213,170400,11194647700,24450,24450,24450,24450,0
|
|
20241213,170300,11194647700,24450,24450,24450,24450,0
|
|
20241213,170200,11194647700,24450,24450,24450,24450,0
|
|
20241213,170100,11194647700,24450,24450,24450,24450,0
|
|
20241213,170000,11194647700,24450,24450,24450,24450,0
|
|
20241213,165900,11194647700,24450,24450,24450,24450,0
|
|
20241213,165800,11194647700,24450,24450,24450,24450,0
|
|
20241213,165700,11194647700,24450,24450,24450,24450,0
|
|
20241213,165600,11194647700,24450,24450,24450,24450,0
|
|
20241213,165500,11194647700,24450,24450,24450,24450,0
|
|
20241213,165400,11194647700,24450,24450,24450,24450,0
|
|
20241213,165300,11194647700,24450,24450,24450,24450,0
|
|
20241213,165200,11194647700,24450,24450,24450,24450,0
|
|
20241213,165100,11194647700,24450,24450,24450,24450,0
|
|
20241213,165000,11194647700,24450,24450,24450,24450,0
|
|
20241213,164900,11194647700,24450,24450,24450,24450,0
|
|
20241213,164800,11194647700,24450,24450,24450,24450,0
|
|
20241213,164700,11194647700,24450,24450,24450,24450,0
|
|
20241213,164600,11194647700,24450,24450,24450,24450,0
|
|
20241213,164500,11194647700,24450,24450,24450,24450,4360
|
|
20241213,164400,11194647700,24450,24450,24450,24450,0
|
|
20241213,164300,11194647700,24450,24450,24450,24450,0
|
|
20241213,164200,11194647700,24450,24450,24450,24450,0
|
|
20241213,164100,11194647700,24450,24450,24450,24450,0
|
|
20241213,164000,11194647700,24450,24450,24450,24450,0
|
|
20241213,163900,11194647700,24450,24450,24450,24450,0
|
|
20241213,163800,11194647700,24450,24450,24450,24450,0
|
|
20241213,163700,11194647700,24450,24450,24450,24450,0
|
|
20241213,163600,11194647700,24450,24450,24450,24450,0
|
|
20241213,163500,11194647700,24450,24450,24450,24450,0
|
|
20241213,163400,11194647700,24450,24450,24450,24450,0
|
|
20241213,163300,11194647700,24450,24450,24450,24450,0
|
|
20241213,163200,11194647700,24450,24450,24450,24450,0
|
|
20241213,163100,11194647700,24450,24450,24450,24450,0
|
|
20241213,163000,11194647700,24450,24450,24450,24450,0
|
|
20241213,162900,11194647700,24450,24450,24450,24450,0
|
|
20241213,162800,11194647700,24450,24450,24450,24450,0
|
|
20241213,162700,11194647700,24450,24450,24450,24450,0
|
|
20241213,162600,11194647700,24450,24450,24450,24450,0
|
|
20241213,162500,11194647700,24450,24450,24450,24450,0
|
|
20241213,162400,11194647700,24450,24450,24450,24450,0
|
|
20241213,162300,11194647700,24450,24450,24450,24450,0
|
|
20241213,162200,11194647700,24450,24450,24450,24450,0
|
|
20241213,162100,11194647700,24450,24450,24450,24450,0
|
|
20241213,162000,11194647700,24450,24450,24450,24450,0
|
|
20241213,161900,11194647700,24450,24450,24450,24450,0
|
|
20241213,161800,11194647700,24450,24450,24450,24450,0
|
|
20241213,161700,11194647700,24450,24450,24450,24450,0
|
|
20241213,161600,11194647700,24450,24450,24450,24450,0
|
|
20241213,161500,11194647700,24450,24450,24450,24450,4360
|
|
20241213,161400,11194647700,24450,24450,24450,24450,0
|
|
20241213,161300,11194647700,24450,24450,24450,24450,0
|
|
20241213,161200,11194647700,24450,24450,24450,24450,0
|
|
20241213,161100,11194647700,24450,24450,24450,24450,0
|
|
20241213,161000,11194647700,24450,24450,24450,24450,0
|
|
20241213,160900,11194647700,24450,24450,24450,24450,0
|
|
20241213,160800,11194647700,24450,24450,24450,24450,0
|
|
20241213,160700,11194647700,24450,24450,24450,24450,0
|
|
20241213,160600,11194647700,24450,24450,24450,24450,0
|
|
20241213,160500,11194647700,24450,24450,24450,24450,0
|
|
20241213,160400,11194647700,24450,24450,24450,24450,0
|
|
20241213,160300,11194647700,24450,24450,24450,24450,0
|
|
20241213,160200,11194647700,24450,24450,24450,24450,0
|
|
20241213,160100,11194647700,24450,24450,24450,24450,0
|
|
20241213,160000,11194647700,24450,24450,24450,24450,0
|
|
20241213,155900,11194647700,24450,24450,24450,24450,0
|
|
20241213,155800,11194647700,24450,24450,24450,24450,0
|
|
20241213,155700,11194647700,24450,24450,24450,24450,0
|
|
20241213,155600,11194647700,24450,24450,24450,24450,0
|
|
20241213,155500,11194647700,24450,24450,24450,24450,0
|
|
20241213,155400,11194647700,24450,24450,24450,24450,0
|
|
20241213,155300,11194647700,24450,24450,24450,24450,0
|
|
20241213,155200,11194647700,24450,24450,24450,24450,0
|
|
20241213,155100,11194647700,24450,24450,24450,24450,0
|
|
20241213,155000,11194647700,24450,24450,24450,24450,0
|
|
20241213,154900,11194647700,24450,24450,24450,24450,0
|
|
20241213,154800,11194647700,24450,24450,24450,24450,0
|
|
20241213,154700,11194647700,24450,24450,24450,24450,0
|
|
20241213,154600,11194647700,24450,24450,24450,24450,0
|
|
20241213,154500,11194647700,24450,24450,24450,24450,4360
|
|
20241213,154400,11194647700,24450,24450,24450,24450,0
|
|
20241213,154300,11194647700,24450,24450,24450,24450,0
|
|
20241213,154200,11194647700,24450,24450,24450,24450,0
|
|
20241213,154100,11194647700,24450,24450,24450,24450,0
|
|
20241213,154000,11194647700,24450,24450,24450,24450,0
|
|
20241213,153900,11194647700,24450,24450,24450,24450,0
|
|
20241213,153800,11194647700,24450,24450,24450,24450,0
|
|
20241213,153700,11194647700,24450,24450,24450,24450,0
|
|
20241213,153600,11194647700,24450,24450,24450,24450,0
|
|
20241213,153500,11194647700,24450,24450,24450,24450,0
|
|
20241213,153400,11194647700,24450,24450,24450,24450,0
|
|
20241213,153300,11194647700,24450,24450,24450,24450,0
|
|
20241213,153200,11194647700,24450,24450,24450,24450,0
|
|
20241213,153100,11194647700,24450,24450,24450,24450,0
|
|
20241213,153000,11194647700,24450,24450,24450,24450,4360
|
|
20241213,152900,11088045700,24450,24450,24450,24450,0
|
|
20241213,152800,11088045700,24450,24450,24450,24450,0
|
|
20241213,152700,11088045700,24450,24450,24450,24450,0
|
|
20241213,152600,11088045700,24450,24450,24450,24450,0
|
|
20241213,152500,11088045700,24450,24450,24450,24450,0
|
|
20241213,152400,11088045700,24450,24450,24450,24450,0
|
|
20241213,152300,11088045700,24450,24450,24450,24450,0
|
|
20241213,152200,11088045700,24450,24450,24450,24450,0
|
|
20241213,152100,11088045700,24450,24450,24450,24450,0
|
|
20241213,152000,11088045700,24450,24450,24450,24450,0
|
|
20241213,151900,11088045700,24450,24400,24450,24150,9950
|
|
20241213,151800,10847120450,24450,24400,24450,24400,512
|
|
20241213,151700,10834622050,24450,24300,24500,24300,803
|
|
20241213,151600,10815015100,24350,24450,24450,24250,2977
|
|
20241213,151500,10742522950,24500,24450,24550,24400,1274
|
|
20241213,151400,10711382150,24500,24500,24550,24450,506
|
|
20241213,151300,10698997850,24500,24500,24550,24450,352
|
|
20241213,151200,10690365300,24500,24500,24550,24450,1225
|
|
20241213,151100,10660390250,24500,24500,24650,24450,425
|
|
20241213,151000,10649964950,24500,24550,24650,24450,1804
|
|
20241213,150900,10605816750,24500,24500,24600,24500,983
|
|
20241213,150800,10581715600,24600,24600,24650,24500,775
|
|
20241213,150700,10562691200,24500,24700,24700,24500,2929
|
|
20241213,150600,10490719750,24650,24650,24700,24600,393
|
|
20241213,150500,10481040000,24600,24600,24700,24550,1355
|
|
20241213,150400,10447680800,24600,24700,24750,24600,1972
|
|
20241213,150300,10399105000,24650,24650,24750,24650,608
|
|
20241213,150200,10384085450,24700,24800,24800,24650,1145
|
|
20241213,150100,10355794000,24650,24600,24800,24600,893
|
|
20241213,150000,10333767050,24600,24650,24800,24600,828
|
|
20241213,145900,10313347250,24650,24600,24800,24600,581
|
|
20241213,145800,10298983200,24600,24700,24800,24600,1569
|
|
20241213,145700,10260257250,24700,24750,24800,24700,423
|
|
20241213,145600,10249792200,24750,24650,24800,24650,404
|
|
20241213,145500,10239800650,24800,24650,24800,24650,463
|
|
20241213,145400,10228349600,24650,24750,24800,24650,432
|
|
20241213,145300,10217677700,24750,24750,24800,24700,406
|
|
20241213,145200,10207637300,24750,24650,24800,24650,713
|
|
20241213,145100,10189996250,24650,24800,24800,24650,407
|
|
20241213,145000,10179934150,24650,24700,24750,24650,701
|
|
20241213,144900,10162612800,24750,24700,24800,24700,982
|
|
20241213,144800,10138307550,24750,24750,24750,24700,1102
|
|
20241213,144700,10111078700,24700,24650,24750,24600,500
|
|
20241213,144600,10098739000,24650,24700,24800,24650,937
|
|
20241213,144500,10075589350,24750,24700,24750,24650,556
|
|
20241213,144400,10061861200,24700,24550,24700,24550,745
|
|
20241213,144300,10043507700,24550,24500,24650,24500,747
|
|
20241213,144200,10025142650,24550,24550,24600,24550,1331
|
|
20241213,144100,9992436300,24550,24600,24650,24550,679
|
|
20241213,144000,9975737750,24600,24550,24700,24550,443
|
|
20241213,143900,9964842000,24550,24450,24650,24450,596
|
|
20241213,143800,9950203950,24450,24450,24550,24450,286
|
|
20241213,143700,9943202150,24550,24650,24700,24400,843
|
|
20241213,143600,9922541500,24500,24600,24600,24500,453
|
|
20241213,143500,9911423100,24600,24600,24600,24500,589
|
|
20241213,143400,9896958950,24500,24450,24600,24450,584
|
|
20241213,143300,9882647250,24450,24450,24550,24450,548
|
|
20241213,143200,9869220650,24450,24600,24700,24250,6014
|
|
20241213,143100,9722424600,24600,24650,24700,24600,577
|
|
20241213,143000,9708216600,24650,24650,24650,24600,400
|
|
20241213,142900,9698369100,24650,24650,24700,24600,525
|
|
20241213,142800,9685422750,24600,24600,24700,24600,769
|
|
20241213,142700,9666500600,24600,24650,24700,24600,500
|
|
20241213,142600,9654180150,24550,24550,24650,24500,427
|
|
20241213,142500,9643687650,24550,24550,24700,24550,1511
|
|
20241213,142400,9606564850,24600,24550,24650,24550,454
|
|
20241213,142300,9595397550,24550,24700,24750,24550,1457
|
|
20241213,142200,9559528950,24700,24550,24700,24550,433
|
|
20241213,142100,9548878900,24600,24600,24650,24600,504
|
|
20241213,142000,9536471200,24600,24600,24700,24550,435
|
|
20241213,141900,9525756100,24600,24650,24850,24600,532
|
|
20241213,141800,9512608850,24500,24650,24700,24500,3415
|
|
20241213,141700,9428758000,24650,24850,24850,24600,704
|
|
20241213,141600,9411367400,24900,24700,24900,24650,572
|
|
20241213,141500,9397227150,24750,24700,24750,24650,438
|
|
20241213,141400,9386410350,24650,24600,24700,24550,743
|
|
20241213,141300,9368128350,24600,24650,24700,24550,2125
|
|
20241213,141200,9315797150,24700,24750,24750,24700,898
|
|
20241213,141100,9293607900,24750,24850,24850,24700,1667
|
|
20241213,141000,9252371000,24800,24700,24950,24700,393
|
|
20241213,140900,9242616900,24750,24750,24850,24750,441
|
|
20241213,140800,9231684750,24850,24750,24850,24700,1237
|
|
20241213,140700,9201068400,24750,24800,24850,24700,241
|
|
20241213,140600,9195093650,24750,24950,25000,24700,4178
|
|
20241213,140500,9091448250,24950,24950,25050,24950,447
|
|
20241213,140400,9080277100,25000,25000,25050,24950,370
|
|
20241213,140300,9071031450,25000,25000,25050,24950,423
|
|
20241213,140200,9060464250,24950,24950,25050,24950,464
|
|
20241213,140100,9048871700,24950,25000,25050,24950,728
|
|
20241213,140000,9030669200,24950,24950,25000,24950,418
|
|
20241213,135900,9020235450,25000,24950,25000,24950,231
|
|
20241213,135800,9014462650,25000,24950,25100,24950,346
|
|
20241213,135700,9005809850,25000,24950,25150,24950,700
|
|
20241213,135600,8988269600,24950,25000,25100,24950,650
|
|
20241213,135500,8972013050,25000,24950,25100,24950,318
|
|
20241213,135400,8964060400,24950,25000,25000,24950,265
|
|
20241213,135300,8957438050,24950,25100,25100,24900,301
|
|
20241213,135200,8949904200,25000,25150,25150,25000,432
|
|
20241213,135100,8939068900,25050,25050,25200,24900,340
|
|
20241213,135000,8930549650,25200,25150,25200,25000,473
|
|
20241213,134900,8918644350,25150,25100,25150,24900,605
|
|
20241213,134800,8903522450,24950,25050,25100,24850,1485
|
|
20241213,134700,8866474800,25100,25150,25200,25100,366
|
|
20241213,134600,8857267850,25200,25200,25200,25100,359
|
|
20241213,134500,8848237900,25200,25150,25200,25100,357
|
|
20241213,134400,8839256650,25100,25200,25200,25100,394
|
|
20241213,134300,8829349900,25100,25150,25200,25050,781
|
|
20241213,134200,8809731100,25200,25150,25200,25100,306
|
|
20241213,134100,8802029750,25100,25200,25200,25100,371
|
|
20241213,134000,8792693650,25200,25150,25200,25100,437
|
|
20241213,133900,8781687700,25150,25150,25200,25150,301
|
|
20241213,133800,8774112450,25200,25100,25200,25100,310
|
|
20241213,133700,8766317550,25050,25300,25300,24900,3553
|
|
20241213,133600,8677295750,25250,25150,25300,25150,270
|
|
20241213,133500,8670475950,25200,25250,25300,25150,351
|
|
20241213,133400,8661617600,25250,25300,25300,25250,1318
|
|
20241213,133300,8628314900,25300,25250,25300,25250,285
|
|
20241213,133200,8621109400,25250,25300,25300,25250,292
|
|
20241213,133100,8613724700,25300,25300,25300,25250,268
|
|
20241213,133000,8606949050,25300,25300,25300,25200,608
|
|
20241213,132900,8591590650,25250,25300,25300,25250,369
|
|
20241213,132800,8582257900,25250,25300,25300,25200,272
|
|
20241213,132700,8575385550,25250,25250,25250,25200,252
|
|
20241213,132600,8569026200,25250,25200,25250,25200,438
|
|
20241213,132500,8557969700,25200,25300,25300,25200,599
|
|
20241213,132400,8542840500,25250,25250,25300,25250,329
|
|
20241213,132300,8534529150,25300,25250,25300,25200,311
|
|
20241213,132200,8526671850,25250,25300,25300,25250,659
|
|
20241213,132100,8510016450,25250,25250,25300,25250,244
|
|
20241213,132000,8503851550,25250,25300,25300,25250,1192
|
|
20241213,131900,8473721350,25300,25300,25400,25300,1427
|
|
20241213,131800,8437548400,25350,25350,25350,25300,572
|
|
20241213,131700,8423068500,25350,25350,25350,25250,325
|
|
20241213,131600,8414833200,25300,25300,25300,25250,194
|
|
20241213,131500,8409926250,25300,25350,25350,25250,324
|
|
20241213,131400,8401729600,25300,25400,25400,25300,862
|
|
20241213,131300,8379890050,25350,25300,25350,25300,970
|
|
20241213,131200,8355301900,25350,25300,25350,25300,265
|
|
20241213,131100,8348591300,25300,25300,25300,25250,302
|
|
20241213,131000,8340955650,25300,25300,25300,25250,277
|
|
20241213,130900,8333948800,25300,25300,25300,25250,207
|
|
20241213,130800,8328714200,25250,25300,25300,25250,127
|
|
20241213,130700,8325502850,25300,25150,25300,25150,234
|
|
20241213,130600,8319597800,25150,25250,25300,25150,379
|
|
20241213,130500,8310023050,25250,25250,25300,25250,233
|
|
20241213,130400,8304135700,25250,25250,25250,25200,876
|
|
20241213,130300,8282047300,25250,25250,25300,25250,300
|
|
20241213,130200,8274464000,25200,25250,25300,25200,866
|
|
20241213,130100,8252590500,25300,25300,25300,25250,226
|
|
20241213,130000,8246875850,25300,25300,25300,25300,196
|
|
20241213,125900,8241917050,25250,25300,25300,25250,209
|
|
20241213,125800,8236630600,25300,25300,25350,25250,631
|
|
20241213,125700,8220673300,25300,25300,25300,25300,430
|
|
20241213,125600,8209794300,25250,25300,25300,25250,203
|
|
20241213,125500,8204659650,25350,25300,25350,25250,278
|
|
20241213,125400,8197624150,25250,25300,25300,25250,252
|
|
20241213,125300,8191251000,25250,25300,25300,25250,260
|
|
20241213,125200,8184676200,25250,25250,25300,25250,178
|
|
20241213,125100,8180178700,25300,25300,25300,25300,197
|
|
20241213,125000,8175194600,25250,25250,25250,25150,443
|
|
20241213,124900,8164018750,25250,25200,25250,25150,102
|
|
20241213,124800,8161448700,25250,25250,25250,25200,257
|
|
20241213,124700,8154964600,25250,25350,25350,25250,276
|
|
20241213,124600,8147978400,25150,25150,25300,25150,1656
|
|
20241213,124500,8106139450,25150,25100,25150,25100,269
|
|
20241213,124400,8099377350,25100,25100,25150,25100,600
|
|
20241213,124300,8084309150,25100,25100,25100,25050,236
|
|
20241213,124200,8078386800,25100,25050,25100,25000,227
|
|
20241213,124100,8072697500,25000,25050,25100,25000,213
|
|
20241213,124000,8067355550,25050,25100,25100,25050,313
|
|
20241213,123900,8059510600,25000,25000,25000,24900,151
|
|
20241213,123800,8055739700,24950,24900,25000,24900,625
|
|
20241213,123700,8040161800,24850,25000,25000,24850,601
|
|
20241213,123600,8025176950,24900,24950,25050,24850,690
|
|
20241213,123500,8007978650,25050,25050,25100,24950,201
|
|
20241213,123400,8002942150,25100,25050,25100,24950,304
|
|
20241213,123300,7995325550,25050,25200,25200,25050,134
|
|
20241213,123200,7991954200,25200,25100,25200,25050,206
|
|
20241213,123100,7986776050,25100,25100,25150,25000,318
|
|
20241213,123000,7978794600,25050,25050,25150,25050,198
|
|
20241213,122900,7973827000,25100,25000,25150,25000,192
|
|
20241213,122800,7969008450,25000,25100,25200,25000,841
|
|
20241213,122700,7947948250,25050,25050,25050,25050,202
|
|
20241213,122600,7942888150,25000,25000,25050,24900,276
|
|
20241213,122500,7935986150,25100,25050,25100,24850,611
|
|
20241213,122400,7920723800,25000,25050,25050,25000,717
|
|
20241213,122300,7902787550,25100,25050,25100,25000,222
|
|
20241213,122200,7897220950,25050,25000,25150,24950,585
|
|
20241213,122100,7882580950,25000,24900,25050,24900,186
|
|
20241213,122000,7877931000,24900,25100,25100,24900,2254
|
|
20241213,121900,7821594050,25150,25100,25150,25100,177
|
|
20241213,121800,7817143350,25200,25100,25200,25100,226
|
|
20241213,121700,7811458000,25100,25150,25150,25100,157
|
|
20241213,121600,7807512400,25150,25200,25200,25100,267
|
|
20241213,121500,7800794600,25200,25100,25200,25100,295
|
|
20241213,121400,7793370800,25100,25250,25250,25100,84
|
|
20241213,121300,7791250250,25250,25100,25250,25100,317
|
|
20241213,121200,7783260100,25100,25200,25300,25100,189
|
|
20241213,121100,7778488700,25150,25150,25150,25100,268
|
|
20241213,121000,7771754750,25250,25150,25250,25100,245
|
|
20241213,120900,7765579150,25150,25150,25200,25150,299
|
|
20241213,120800,7758048800,25150,25250,25250,25150,562
|
|
20241213,120700,7743891300,25300,25300,25300,25250,219
|
|
20241213,120600,7738353600,25250,25250,25300,25250,283
|
|
20241213,120500,7731195800,25250,25250,25300,25250,179
|
|
20241213,120400,7726670900,25300,25250,25300,25250,250
|
|
20241213,120300,7720350000,25250,25250,25250,25250,203
|
|
20241213,120200,7715224250,25250,25250,25250,25200,431
|
|
20241213,120100,7704352550,25250,25250,25300,25200,226
|
|
20241213,120000,7698647500,25250,25200,25250,25200,203
|
|
20241213,115900,7693524200,25200,25300,25300,25150,1197
|
|
20241213,115800,7663352400,25300,25300,25300,25250,761
|
|
20241213,115700,7644126400,25300,25250,25300,25200,459
|
|
20241213,115600,7632538450,25200,25300,25300,25200,530
|
|
20241213,115500,7619146150,25200,25250,25250,25200,289
|
|
20241213,115400,7611854800,25250,25200,25250,25150,371
|
|
20241213,115300,7602498250,25200,25250,25250,25200,591
|
|
20241213,115200,7587591400,25250,25200,25250,25150,323
|
|
20241213,115100,7579452250,25200,25200,25200,25150,228
|
|
20241213,115000,7573708150,25150,25150,25200,25100,601
|
|
20241213,114900,7558589950,25150,25250,25250,25150,565
|
|
20241213,114800,7544372650,25250,25200,25250,25150,453
|
|
20241213,114700,7532954550,25200,25250,25250,25150,701
|
|
20241213,114600,7515286700,25250,25250,25300,25250,554
|
|
20241213,114500,7501285400,25250,25250,25300,25250,771
|
|
20241213,114400,7481798800,25300,25250,25300,25200,468
|
|
20241213,114300,7469971000,25250,25250,25250,25200,697
|
|
20241213,114200,7452374550,25250,25250,25250,25200,370
|
|
20241213,114100,7443032700,25250,25100,25250,25100,1525
|
|
20241213,114000,7404612150,25150,25200,25200,25100,495
|
|
20241213,113900,7392156250,25150,25100,25150,25000,782
|
|
20241213,113800,7372503100,25100,25050,25150,25000,354
|
|
20241213,113700,7363621700,25000,25000,25050,25000,567
|
|
20241213,113600,7349432650,25050,25000,25050,25000,247
|
|
20241213,113500,7343248000,25050,25000,25050,24950,669
|
|
20241213,113400,7326515050,25050,25100,25150,25050,384
|
|
20241213,113300,7316874950,25050,25200,25200,25050,212
|
|
20241213,113200,7311538900,25150,25150,25150,25050,479
|
|
20241213,113100,7299504800,25150,25050,25150,25050,313
|
|
20241213,113000,7291647000,25050,25100,25150,25050,459
|
|
20241213,112900,7280122100,25000,25150,25150,25000,197
|
|
20241213,112800,7275179350,25150,25050,25150,25000,523
|
|
20241213,112700,7262063750,25050,25100,25100,25000,473
|
|
20241213,112600,7250209300,25050,25100,25100,25050,607
|
|
20241213,112500,7234992500,25150,25150,25150,25100,412
|
|
20241213,112400,7224647100,25100,25050,25150,25000,547
|
|
20241213,112300,7210942800,25050,25050,25050,25000,346
|
|
20241213,112200,7202278250,25050,25050,25050,25000,973
|
|
20241213,112100,7177931250,25000,25000,25050,25000,655
|
|
20241213,112000,7161552350,24950,25000,25000,24950,235
|
|
20241213,111900,7155681200,24950,25000,25000,24950,442
|
|
20241213,111800,7144646700,24950,24900,24950,24900,246
|
|
20241213,111700,7138511300,24850,24900,24900,24850,957
|
|
20241213,111600,7114710400,24900,24950,25000,24900,764
|
|
20241213,111500,7095664100,24950,25000,25000,24950,381
|
|
20241213,111400,7086146050,25000,25050,25050,24950,385
|
|
20241213,111300,7076528250,25050,25000,25050,24900,586
|
|
20241213,111200,7061892900,25050,25000,25050,24950,525
|
|
20241213,111100,7048766100,25000,25000,25000,24900,486
|
|
20241213,111000,7036616550,24950,25050,25050,24900,854
|
|
20241213,110900,7015308650,25050,24950,25050,24950,1102
|
|
20241213,110800,6987768300,24950,25000,25000,24900,524
|
|
20241213,110700,6974687200,24950,25000,25000,24950,301
|
|
20241213,110600,6967174600,25000,24950,25000,24900,463
|
|
20241213,110500,6955612700,24900,24850,24950,24850,452
|
|
20241213,110400,6944352150,24900,25050,25050,24900,398
|
|
20241213,110300,6934404200,25000,24950,25000,24850,286
|
|
20241213,110200,6927265300,24950,24850,24950,24850,526
|
|
20241213,110100,6914163100,24900,25200,25200,24900,1121
|
|
20241213,110000,6886164650,25150,25100,25150,25000,376
|
|
20241213,105900,6876734150,25150,25050,25150,25000,700
|
|
20241213,105800,6859174400,25050,25100,25150,25050,185
|
|
20241213,105700,6854531000,25050,25050,25100,24950,451
|
|
20241213,105600,6843233150,25050,24950,25050,24950,553
|
|
20241213,105500,6829392600,25000,25000,25200,25000,1755
|
|
20241213,105400,6785475100,25150,25050,25150,25050,446
|
|
20241213,105300,6774295000,25050,25100,25150,25050,831
|
|
20241213,105200,6753450150,25100,25150,25150,25050,620
|
|
20241213,105100,6737881950,25150,25150,25200,25100,378
|
|
20241213,105000,6728371450,25100,25150,25200,25050,467
|
|
20241213,104900,6716630300,25150,25100,25200,25050,530
|
|
20241213,104800,6703313200,25150,25150,25200,25150,395
|
|
20241213,104700,6693365550,25150,25150,25200,25150,446
|
|
20241213,104600,6682139950,25100,25150,25200,25100,412
|
|
20241213,104500,6671784750,25150,25150,25200,25050,763
|
|
20241213,104400,6652618750,25150,25300,25300,25100,1649
|
|
20241213,104300,6611114650,25250,25250,25300,25200,372
|
|
20241213,104200,6601711100,25200,25300,25300,25200,2273
|
|
20241213,104100,6544397300,25250,25350,25350,25250,379
|
|
20241213,104000,6534811450,25300,25350,25350,25200,951
|
|
20241213,103900,6510735900,25350,25300,25350,25250,1354
|
|
20241213,103800,6476472550,25300,25100,25300,25100,1048
|
|
20241213,103700,6450084700,25100,25200,25200,25100,732
|
|
20241213,103600,6431664050,25200,25200,25200,25150,525
|
|
20241213,103500,6418449950,25200,25200,25200,25150,880
|
|
20241213,103400,6396277700,25200,25100,25200,25100,339
|
|
20241213,103300,6387758900,25100,25100,25150,25000,856
|
|
20241213,103200,6366288150,25100,25150,25200,25100,320
|
|
20241213,103100,6358242250,25200,25150,25200,25100,1767
|
|
20241213,103000,6313838550,25200,25350,25400,25150,1975
|
|
20241213,102900,6263942150,25350,25350,25400,25300,1812
|
|
20241213,102800,6218019800,25350,25150,25400,25100,5052
|
|
20241213,102700,6090486750,25150,25150,25200,25150,1387
|
|
20241213,102600,6055555200,25150,25150,25150,25100,1072
|
|
20241213,102500,6028596400,25150,25100,25150,25050,2402
|
|
20241213,102400,5968308800,25100,25100,25100,25050,902
|
|
20241213,102300,5945669350,25100,25000,25100,25000,1136
|
|
20241213,102200,5917226550,25000,25000,25050,25000,950
|
|
20241213,102100,5893433500,25000,24850,25000,24850,3710
|
|
20241213,102000,5800732950,24850,24800,24900,24600,751
|
|
20241213,101900,5782107400,24750,24850,24950,24750,3281
|
|
20241213,101800,5700452750,24800,24900,24950,24750,1305
|
|
20241213,101700,5667965600,24900,24600,25000,24600,3757
|
|
20241213,101600,5574594700,24600,24700,24800,24550,1352
|
|
20241213,101500,5541183700,24750,24700,24750,24600,1047
|
|
20241213,101400,5515341800,24700,24750,24800,24700,1820
|
|
20241213,101300,5470268850,24800,24650,24800,24600,1260
|
|
20241213,101200,5439124300,24650,24550,24750,24500,1965
|
|
20241213,101100,5390733200,24600,24400,24600,24400,1683
|
|
20241213,101000,5349465250,24400,24550,24550,24400,949
|
|
20241213,100900,5326269000,24500,24500,24550,24450,860
|
|
20241213,100800,5305187300,24500,24550,24550,24450,501
|
|
20241213,100700,5292912350,24500,24450,24550,24400,1252
|
|
20241213,100600,5262257550,24450,24400,24500,24400,804
|
|
20241213,100500,5242615850,24400,24400,24450,24300,424
|
|
20241213,100400,5232289200,24300,24300,24450,24250,1722
|
|
20241213,100300,5190273450,24300,24300,24400,24100,3268
|
|
20241213,100200,5111259800,24350,24450,24450,24300,1215
|
|
20241213,100100,5081703700,24400,24400,24400,24350,396
|
|
20241213,100000,5072045000,24400,24400,24400,24350,889
|
|
20241213,095900,5050377300,24350,24350,24500,24350,648
|
|
20241213,095800,5034556650,24350,24350,24500,24350,998
|
|
20241213,095700,5010211150,24350,24400,24400,24200,594
|
|
20241213,095600,4995773050,24400,24300,24400,24250,697
|
|
20241213,095500,4978811150,24300,24300,24350,24200,608
|
|
20241213,095400,4964049200,24300,24450,24600,24300,1373
|
|
20241213,095300,4930514150,24400,24300,24450,24250,1582
|
|
20241213,095200,4891968900,24300,24400,24450,24250,1292
|
|
20241213,095100,4860520950,24400,24550,24750,24300,1836
|
|
20241213,095000,4815646750,24550,24700,24800,24500,2416
|
|
20241213,094900,4756167450,24650,24700,24850,24650,578
|
|
20241213,094800,4741855250,24700,24800,24900,24600,792
|
|
20241213,094700,4722318750,24900,24850,24900,24750,1232
|
|
20241213,094600,4691690900,24850,24750,24850,24750,462
|
|
20241213,094500,4680238650,24750,24700,24800,24700,832
|
|
20241213,094400,4659654450,24700,24700,24700,24600,996
|
|
20241213,094300,4635073550,24700,24650,24700,24650,1125
|
|
20241213,094200,4607323200,24700,24650,24700,24600,785
|
|
20241213,094100,4587953650,24600,24500,24650,24500,1684
|
|
20241213,094000,4546525700,24500,24350,24550,24350,441
|
|
20241213,093900,4535742900,24400,24400,24400,24350,138
|
|
20241213,093800,4532378300,24500,24550,24550,24400,1807
|
|
20241213,093700,4488126350,24500,24600,24650,24500,1772
|
|
20241213,093600,4444652500,24550,24500,24550,24450,582
|
|
20241213,093500,4430387350,24450,24500,24600,24450,2068
|
|
20241213,093400,4379659850,24450,24500,24500,24300,1065
|
|
20241213,093300,4353637950,24500,24200,24500,24200,3146
|
|
20241213,093200,4277032050,24200,24150,24200,24100,820
|
|
20241213,093100,4257232700,24100,24050,24150,24050,372
|
|
20241213,093000,4248273300,24100,24000,24400,23900,4382
|
|
20241213,092900,4142998050,24000,24000,24100,23950,1911
|
|
20241213,092800,4097103800,24000,24250,24300,23950,6883
|
|
20241213,092700,3931325250,24250,24250,24350,24250,902
|
|
20241213,092600,3909417500,24250,24200,24250,24150,621
|
|
20241213,092500,3894385000,24100,24200,24200,24100,881
|
|
20241213,092400,3873135350,24200,24250,24350,24200,1033
|
|
20241213,092300,3848038900,24250,24350,24400,24200,697
|
|
20241213,092200,3831108900,24400,24350,24450,24200,2444
|
|
20241213,092100,3771546850,24350,24100,24400,24050,2967
|
|
20241213,092000,3699972750,24150,23950,24150,23950,2779
|
|
20241213,091900,3633188700,23950,23850,23950,23750,4121
|
|
20241213,091800,3534939250,23800,24050,24050,23800,6219
|
|
20241213,091700,3385768150,24050,23750,24050,23750,3126
|
|
20241213,091600,3311021500,23750,23500,23750,23450,5088
|
|
20241213,091500,3190998600,23500,23700,23750,23450,6406
|
|
20241213,091400,3040223400,23700,23600,23750,23550,3116
|
|
20241213,091300,2966485050,23600,23450,23600,23350,5289
|
|
20241213,091200,2842389600,23400,23300,23600,23300,4356
|
|
20241213,091100,2740169400,23350,23300,23350,23050,12177
|
|
20241213,091000,2457921600,23300,23550,23650,23200,9477
|
|
20241213,090900,2236341900,23650,23750,23800,23350,21710
|
|
20241213,090800,1725014250,23750,24000,24100,23700,19019
|
|
20241213,090700,1272225950,24000,24150,24200,24000,8833
|
|
20241213,090600,1059902950,24150,24100,24250,24050,3418
|
|
20241213,090500,977398250,24100,24350,24500,24100,17774
|
|
20241213,090400,547362600,24300,24400,24600,24250,5790
|
|
20241213,090300,406379150,24400,24350,24600,24150,8725
|
|
20241213,090200,194188800,24300,24600,24650,24200,3589
|
|
20241213,090100,106505450,24600,24900,25150,24600,1759
|
|
20241213,090000,62889900,24800,24800,25200,24750,2518
|