728 lines
40 KiB
CSV
728 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,210500,53506648800,22500,22500,22500,22500,41967
|
|
20241204,210400,53506648800,22500,22500,22500,22500,0
|
|
20241204,210300,53506648800,22500,22500,22500,22500,0
|
|
20241204,210200,53506648800,22500,22500,22500,22500,0
|
|
20241204,210100,53506648800,22500,22500,22500,22500,0
|
|
20241204,210000,53506648800,22500,22500,22500,22500,0
|
|
20241204,205900,53506648800,22500,22500,22500,22500,0
|
|
20241204,205800,53506648800,22500,22500,22500,22500,0
|
|
20241204,205700,53506648800,22500,22500,22500,22500,0
|
|
20241204,205600,53506648800,22500,22500,22500,22500,0
|
|
20241204,205500,53506648800,22500,22500,22500,22500,0
|
|
20241204,205400,53506648800,22500,22500,22500,22500,0
|
|
20241204,205300,53506648800,22500,22500,22500,22500,0
|
|
20241204,205200,53506648800,22500,22500,22500,22500,0
|
|
20241204,205100,53506648800,22500,22500,22500,22500,0
|
|
20241204,205000,53506648800,22500,22500,22500,22500,0
|
|
20241204,204900,53506648800,22500,22500,22500,22500,0
|
|
20241204,204800,53506648800,22500,22500,22500,22500,0
|
|
20241204,204700,53506648800,22500,22500,22500,22500,0
|
|
20241204,204600,53506648800,22500,22500,22500,22500,0
|
|
20241204,204500,53506648800,22500,22500,22500,22500,0
|
|
20241204,204400,53506648800,22500,22500,22500,22500,0
|
|
20241204,204300,53506648800,22500,22500,22500,22500,0
|
|
20241204,204200,53506648800,22500,22500,22500,22500,0
|
|
20241204,204100,53506648800,22500,22500,22500,22500,0
|
|
20241204,204000,53506648800,22500,22500,22500,22500,0
|
|
20241204,203900,53506648800,22500,22500,22500,22500,0
|
|
20241204,203800,53506648800,22500,22500,22500,22500,0
|
|
20241204,203700,53506648800,22500,22500,22500,22500,0
|
|
20241204,203600,53506648800,22500,22500,22500,22500,0
|
|
20241204,203500,53506648800,22500,22500,22500,22500,41967
|
|
20241204,203400,53506648800,22500,22500,22500,22500,0
|
|
20241204,203300,53506648800,22500,22500,22500,22500,0
|
|
20241204,203200,53506648800,22500,22500,22500,22500,0
|
|
20241204,203100,53506648800,22500,22500,22500,22500,0
|
|
20241204,203000,53506648800,22500,22500,22500,22500,0
|
|
20241204,202900,53506648800,22500,22500,22500,22500,0
|
|
20241204,202800,53506648800,22500,22500,22500,22500,0
|
|
20241204,202700,53506648800,22500,22500,22500,22500,0
|
|
20241204,202600,53506648800,22500,22500,22500,22500,0
|
|
20241204,202500,53506648800,22500,22500,22500,22500,0
|
|
20241204,202400,53506648800,22500,22500,22500,22500,0
|
|
20241204,202300,53506648800,22500,22500,22500,22500,0
|
|
20241204,202200,53506648800,22500,22500,22500,22500,0
|
|
20241204,202100,53506648800,22500,22500,22500,22500,0
|
|
20241204,202000,53506648800,22500,22500,22500,22500,0
|
|
20241204,201900,53506648800,22500,22500,22500,22500,0
|
|
20241204,201800,53506648800,22500,22500,22500,22500,0
|
|
20241204,201700,53506648800,22500,22500,22500,22500,0
|
|
20241204,201600,53506648800,22500,22500,22500,22500,0
|
|
20241204,201500,53506648800,22500,22500,22500,22500,0
|
|
20241204,201400,53506648800,22500,22500,22500,22500,0
|
|
20241204,201300,53506648800,22500,22500,22500,22500,0
|
|
20241204,201200,53506648800,22500,22500,22500,22500,0
|
|
20241204,201100,53506648800,22500,22500,22500,22500,0
|
|
20241204,201000,53506648800,22500,22500,22500,22500,0
|
|
20241204,200900,53506648800,22500,22500,22500,22500,0
|
|
20241204,200800,53506648800,22500,22500,22500,22500,0
|
|
20241204,200700,53506648800,22500,22500,22500,22500,0
|
|
20241204,200600,53506648800,22500,22500,22500,22500,0
|
|
20241204,200500,53506648800,22500,22500,22500,22500,41967
|
|
20241204,200400,53506648800,22500,22500,22500,22500,0
|
|
20241204,200300,53506648800,22500,22500,22500,22500,0
|
|
20241204,200200,53506648800,22500,22500,22500,22500,0
|
|
20241204,200100,53506648800,22500,22500,22500,22500,0
|
|
20241204,200000,53506648800,22500,22500,22500,22500,0
|
|
20241204,195900,53506648800,22500,22500,22500,22500,0
|
|
20241204,195800,53506648800,22500,22500,22500,22500,0
|
|
20241204,195700,53506648800,22500,22500,22500,22500,0
|
|
20241204,195600,53506648800,22500,22500,22500,22500,0
|
|
20241204,195500,53506648800,22500,22500,22500,22500,0
|
|
20241204,195400,53506648800,22500,22500,22500,22500,0
|
|
20241204,195300,53506648800,22500,22500,22500,22500,0
|
|
20241204,195200,53506648800,22500,22500,22500,22500,0
|
|
20241204,195100,53506648800,22500,22500,22500,22500,0
|
|
20241204,195000,53506648800,22500,22500,22500,22500,0
|
|
20241204,194900,53506648800,22500,22500,22500,22500,0
|
|
20241204,194800,53506648800,22500,22500,22500,22500,0
|
|
20241204,194700,53506648800,22500,22500,22500,22500,0
|
|
20241204,194600,53506648800,22500,22500,22500,22500,0
|
|
20241204,194500,53506648800,22500,22500,22500,22500,0
|
|
20241204,194400,53506648800,22500,22500,22500,22500,0
|
|
20241204,194300,53506648800,22500,22500,22500,22500,0
|
|
20241204,194200,53506648800,22500,22500,22500,22500,0
|
|
20241204,194100,53506648800,22500,22500,22500,22500,0
|
|
20241204,194000,53506648800,22500,22500,22500,22500,0
|
|
20241204,193900,53506648800,22500,22500,22500,22500,0
|
|
20241204,193800,53506648800,22500,22500,22500,22500,0
|
|
20241204,193700,53506648800,22500,22500,22500,22500,0
|
|
20241204,193600,53506648800,22500,22500,22500,22500,0
|
|
20241204,193500,53506648800,22500,22500,22500,22500,41967
|
|
20241204,193400,53506648800,22500,22500,22500,22500,0
|
|
20241204,193300,53506648800,22500,22500,22500,22500,0
|
|
20241204,193200,53506648800,22500,22500,22500,22500,0
|
|
20241204,193100,53506648800,22500,22500,22500,22500,0
|
|
20241204,193000,53506648800,22500,22500,22500,22500,0
|
|
20241204,192900,53506648800,22500,22500,22500,22500,0
|
|
20241204,192800,53506648800,22500,22500,22500,22500,0
|
|
20241204,192700,53506648800,22500,22500,22500,22500,0
|
|
20241204,192600,53506648800,22500,22500,22500,22500,0
|
|
20241204,192500,53506648800,22500,22500,22500,22500,0
|
|
20241204,192400,53506648800,22500,22500,22500,22500,0
|
|
20241204,192300,53506648800,22500,22500,22500,22500,0
|
|
20241204,192200,53506648800,22500,22500,22500,22500,0
|
|
20241204,192100,53506648800,22500,22500,22500,22500,0
|
|
20241204,192000,53506648800,22500,22500,22500,22500,0
|
|
20241204,191900,53506648800,22500,22500,22500,22500,0
|
|
20241204,191800,53506648800,22500,22500,22500,22500,0
|
|
20241204,191700,53506648800,22500,22500,22500,22500,0
|
|
20241204,191600,53506648800,22500,22500,22500,22500,0
|
|
20241204,191500,53506648800,22500,22500,22500,22500,0
|
|
20241204,191400,53506648800,22500,22500,22500,22500,0
|
|
20241204,191300,53506648800,22500,22500,22500,22500,0
|
|
20241204,191200,53506648800,22500,22500,22500,22500,0
|
|
20241204,191100,53506648800,22500,22500,22500,22500,0
|
|
20241204,191000,53506648800,22500,22500,22500,22500,0
|
|
20241204,190900,53506648800,22500,22500,22500,22500,0
|
|
20241204,190800,53506648800,22500,22500,22500,22500,0
|
|
20241204,190700,53506648800,22500,22500,22500,22500,0
|
|
20241204,190600,53506648800,22500,22500,22500,22500,0
|
|
20241204,190500,53506648800,22500,22500,22500,22500,41967
|
|
20241204,190400,53506648800,22500,22500,22500,22500,0
|
|
20241204,190300,53506648800,22500,22500,22500,22500,0
|
|
20241204,190200,53506648800,22500,22500,22500,22500,0
|
|
20241204,190100,53506648800,22500,22500,22500,22500,0
|
|
20241204,190000,53506648800,22500,22500,22500,22500,0
|
|
20241204,185900,53506648800,22500,22500,22500,22500,0
|
|
20241204,185800,53506648800,22500,22500,22500,22500,0
|
|
20241204,185700,53506648800,22500,22500,22500,22500,0
|
|
20241204,185600,53506648800,22500,22500,22500,22500,0
|
|
20241204,185500,53506648800,22500,22500,22500,22500,0
|
|
20241204,185400,53506648800,22500,22500,22500,22500,0
|
|
20241204,185300,53506648800,22500,22500,22500,22500,0
|
|
20241204,185200,53506648800,22500,22500,22500,22500,0
|
|
20241204,185100,53506648800,22500,22500,22500,22500,0
|
|
20241204,185000,53506648800,22500,22500,22500,22500,0
|
|
20241204,184900,53506648800,22500,22500,22500,22500,0
|
|
20241204,184800,53506648800,22500,22500,22500,22500,0
|
|
20241204,184700,53506648800,22500,22500,22500,22500,0
|
|
20241204,184600,53506648800,22500,22500,22500,22500,0
|
|
20241204,184500,53506648800,22500,22500,22500,22500,0
|
|
20241204,184400,53506648800,22500,22500,22500,22500,0
|
|
20241204,184300,53506648800,22500,22500,22500,22500,0
|
|
20241204,184200,53506648800,22500,22500,22500,22500,0
|
|
20241204,184100,53506648800,22500,22500,22500,22500,0
|
|
20241204,184000,53506648800,22500,22500,22500,22500,0
|
|
20241204,183900,53506648800,22500,22500,22500,22500,0
|
|
20241204,183800,53506648800,22500,22500,22500,22500,0
|
|
20241204,183700,53506648800,22500,22500,22500,22500,0
|
|
20241204,183600,53506648800,22500,22500,22500,22500,0
|
|
20241204,183500,53506648800,22500,22500,22500,22500,41967
|
|
20241204,183400,53506648800,22500,22500,22500,22500,0
|
|
20241204,183300,53506648800,22500,22500,22500,22500,0
|
|
20241204,183200,53506648800,22500,22500,22500,22500,0
|
|
20241204,183100,53506648800,22500,22500,22500,22500,0
|
|
20241204,183000,53506648800,22500,22500,22500,22500,0
|
|
20241204,182900,53506648800,22500,22500,22500,22500,0
|
|
20241204,182800,53506648800,22500,22500,22500,22500,0
|
|
20241204,182700,53506648800,22500,22500,22500,22500,0
|
|
20241204,182600,53506648800,22500,22500,22500,22500,0
|
|
20241204,182500,53506648800,22500,22500,22500,22500,0
|
|
20241204,182400,53506648800,22500,22500,22500,22500,0
|
|
20241204,182300,53506648800,22500,22500,22500,22500,0
|
|
20241204,182200,53506648800,22500,22500,22500,22500,0
|
|
20241204,182100,53506648800,22500,22500,22500,22500,0
|
|
20241204,182000,53506648800,22500,22500,22500,22500,0
|
|
20241204,181900,53506648800,22500,22500,22500,22500,0
|
|
20241204,181800,53506648800,22500,22500,22500,22500,0
|
|
20241204,181700,53506648800,22500,22500,22500,22500,0
|
|
20241204,181600,53506648800,22500,22500,22500,22500,0
|
|
20241204,181500,53506648800,22500,22500,22500,22500,0
|
|
20241204,181400,53506648800,22500,22500,22500,22500,0
|
|
20241204,181300,53506648800,22500,22500,22500,22500,0
|
|
20241204,181200,53506648800,22500,22500,22500,22500,0
|
|
20241204,181100,53506648800,22500,22500,22500,22500,0
|
|
20241204,181000,53506648800,22500,22500,22500,22500,0
|
|
20241204,180900,53506648800,22500,22500,22500,22500,0
|
|
20241204,180800,53506648800,22500,22500,22500,22500,0
|
|
20241204,180700,53506648800,22500,22500,22500,22500,0
|
|
20241204,180600,53506648800,22500,22500,22500,22500,0
|
|
20241204,180500,53506648800,22500,22500,22500,22500,41967
|
|
20241204,180400,53506648800,22500,22500,22500,22500,0
|
|
20241204,180300,53506648800,22500,22500,22500,22500,0
|
|
20241204,180200,53506648800,22500,22500,22500,22500,0
|
|
20241204,180100,53506648800,22500,22500,22500,22500,0
|
|
20241204,180000,53506648800,22500,22500,22500,22500,0
|
|
20241204,175900,53506648800,22500,22500,22500,22500,0
|
|
20241204,175800,53506648800,22500,22500,22500,22500,0
|
|
20241204,175700,53506648800,22500,22500,22500,22500,0
|
|
20241204,175600,53506648800,22500,22500,22500,22500,0
|
|
20241204,175500,53506648800,22500,22500,22500,22500,0
|
|
20241204,175400,53506648800,22500,22500,22500,22500,0
|
|
20241204,175300,53506648800,22500,22500,22500,22500,0
|
|
20241204,175200,53506648800,22500,22500,22500,22500,0
|
|
20241204,175100,53506648800,22500,22500,22500,22500,0
|
|
20241204,175000,53506648800,22500,22500,22500,22500,0
|
|
20241204,174900,53506648800,22500,22500,22500,22500,0
|
|
20241204,174800,53506648800,22500,22500,22500,22500,0
|
|
20241204,174700,53506648800,22500,22500,22500,22500,0
|
|
20241204,174600,53506648800,22500,22500,22500,22500,0
|
|
20241204,174500,53506648800,22500,22500,22500,22500,0
|
|
20241204,174400,53506648800,22500,22500,22500,22500,0
|
|
20241204,174300,53506648800,22500,22500,22500,22500,0
|
|
20241204,174200,53506648800,22500,22500,22500,22500,0
|
|
20241204,174100,53506648800,22500,22500,22500,22500,0
|
|
20241204,174000,53506648800,22500,22500,22500,22500,0
|
|
20241204,173900,53506648800,22500,22500,22500,22500,0
|
|
20241204,173800,53506648800,22500,22500,22500,22500,0
|
|
20241204,173700,53506648800,22500,22500,22500,22500,0
|
|
20241204,173600,53506648800,22500,22500,22500,22500,0
|
|
20241204,173500,53506648800,22500,22500,22500,22500,41967
|
|
20241204,173400,53506648800,22500,22500,22500,22500,0
|
|
20241204,173300,53506648800,22500,22500,22500,22500,0
|
|
20241204,173200,53506648800,22500,22500,22500,22500,0
|
|
20241204,173100,53506648800,22500,22500,22500,22500,0
|
|
20241204,173000,53506648800,22500,22500,22500,22500,0
|
|
20241204,172900,53506648800,22500,22500,22500,22500,0
|
|
20241204,172800,53506648800,22500,22500,22500,22500,0
|
|
20241204,172700,53506648800,22500,22500,22500,22500,0
|
|
20241204,172600,53506648800,22500,22500,22500,22500,0
|
|
20241204,172500,53506648800,22500,22500,22500,22500,0
|
|
20241204,172400,53506648800,22500,22500,22500,22500,0
|
|
20241204,172300,53506648800,22500,22500,22500,22500,0
|
|
20241204,172200,53506648800,22500,22500,22500,22500,0
|
|
20241204,172100,53506648800,22500,22500,22500,22500,0
|
|
20241204,172000,53506648800,22500,22500,22500,22500,0
|
|
20241204,171900,53506648800,22500,22500,22500,22500,0
|
|
20241204,171800,53506648800,22500,22500,22500,22500,0
|
|
20241204,171700,53506648800,22500,22500,22500,22500,0
|
|
20241204,171600,53506648800,22500,22500,22500,22500,0
|
|
20241204,171500,53506648800,22500,22500,22500,22500,0
|
|
20241204,171400,53506648800,22500,22500,22500,22500,0
|
|
20241204,171300,53506648800,22500,22500,22500,22500,0
|
|
20241204,171200,53506648800,22500,22500,22500,22500,0
|
|
20241204,171100,53506648800,22500,22500,22500,22500,0
|
|
20241204,171000,53506648800,22500,22500,22500,22500,0
|
|
20241204,170900,53506648800,22500,22500,22500,22500,0
|
|
20241204,170800,53506648800,22500,22500,22500,22500,0
|
|
20241204,170700,53506648800,22500,22500,22500,22500,0
|
|
20241204,170600,53506648800,22500,22500,22500,22500,0
|
|
20241204,170500,53506648800,22500,22500,22500,22500,41967
|
|
20241204,170400,53506648800,22500,22500,22500,22500,0
|
|
20241204,170300,53506648800,22500,22500,22500,22500,0
|
|
20241204,170200,53506648800,22500,22500,22500,22500,0
|
|
20241204,170100,53506648800,22500,22500,22500,22500,0
|
|
20241204,170000,53506648800,22500,22500,22500,22500,0
|
|
20241204,165900,53506648800,22500,22500,22500,22500,0
|
|
20241204,165800,53506648800,22500,22500,22500,22500,0
|
|
20241204,165700,53506648800,22500,22500,22500,22500,0
|
|
20241204,165600,53506648800,22500,22500,22500,22500,0
|
|
20241204,165500,53506648800,22500,22500,22500,22500,0
|
|
20241204,165400,53506648800,22500,22500,22500,22500,0
|
|
20241204,165300,53506648800,22500,22500,22500,22500,0
|
|
20241204,165200,53506648800,22500,22500,22500,22500,0
|
|
20241204,165100,53506648800,22500,22500,22500,22500,0
|
|
20241204,165000,53506648800,22500,22500,22500,22500,0
|
|
20241204,164900,53506648800,22500,22500,22500,22500,0
|
|
20241204,164800,53506648800,22500,22500,22500,22500,0
|
|
20241204,164700,53506648800,22500,22500,22500,22500,0
|
|
20241204,164600,53506648800,22500,22500,22500,22500,0
|
|
20241204,164500,53506648800,22500,22500,22500,22500,0
|
|
20241204,164400,53506648800,22500,22500,22500,22500,0
|
|
20241204,164300,53506648800,22500,22500,22500,22500,0
|
|
20241204,164200,53506648800,22500,22500,22500,22500,0
|
|
20241204,164100,53506648800,22500,22500,22500,22500,0
|
|
20241204,164000,53506648800,22500,22500,22500,22500,0
|
|
20241204,163900,53506648800,22500,22500,22500,22500,0
|
|
20241204,163800,53506648800,22500,22500,22500,22500,0
|
|
20241204,163700,53506648800,22500,22500,22500,22500,0
|
|
20241204,163600,53506648800,22500,22500,22500,22500,0
|
|
20241204,163500,53506648800,22500,22500,22500,22500,41967
|
|
20241204,163400,53506648800,22500,22500,22500,22500,0
|
|
20241204,163300,53506648800,22500,22500,22500,22500,0
|
|
20241204,163200,53506648800,22500,22500,22500,22500,0
|
|
20241204,163100,53506648800,22500,22500,22500,22500,0
|
|
20241204,163000,53506648800,22500,22500,22500,22500,0
|
|
20241204,162900,53506648800,22500,22500,22500,22500,0
|
|
20241204,162800,53506648800,22500,22500,22500,22500,0
|
|
20241204,162700,53506648800,22500,22500,22500,22500,0
|
|
20241204,162600,53506648800,22500,22500,22500,22500,0
|
|
20241204,162500,53506648800,22500,22500,22500,22500,0
|
|
20241204,162400,53506648800,22500,22500,22500,22500,0
|
|
20241204,162300,53506648800,22500,22500,22500,22500,0
|
|
20241204,162200,53506648800,22500,22500,22500,22500,0
|
|
20241204,162100,53506648800,22500,22500,22500,22500,0
|
|
20241204,162000,53506648800,22500,22500,22500,22500,0
|
|
20241204,161900,53506648800,22500,22500,22500,22500,0
|
|
20241204,161800,53506648800,22500,22500,22500,22500,0
|
|
20241204,161700,53506648800,22500,22500,22500,22500,0
|
|
20241204,161600,53506648800,22500,22500,22500,22500,0
|
|
20241204,161500,53506648800,22500,22500,22500,22500,0
|
|
20241204,161400,53506648800,22500,22500,22500,22500,0
|
|
20241204,161300,53506648800,22500,22500,22500,22500,0
|
|
20241204,161200,53506648800,22500,22500,22500,22500,0
|
|
20241204,161100,53506648800,22500,22500,22500,22500,0
|
|
20241204,161000,53506648800,22500,22500,22500,22500,0
|
|
20241204,160900,53506648800,22500,22500,22500,22500,0
|
|
20241204,160800,53506648800,22500,22500,22500,22500,0
|
|
20241204,160700,53506648800,22500,22500,22500,22500,0
|
|
20241204,160600,53506648800,22500,22500,22500,22500,0
|
|
20241204,160500,53506648800,22500,22500,22500,22500,41967
|
|
20241204,160400,53506648800,22500,22500,22500,22500,0
|
|
20241204,160300,53506648800,22500,22500,22500,22500,0
|
|
20241204,160200,53506648800,22500,22500,22500,22500,0
|
|
20241204,160100,53506648800,22500,22500,22500,22500,0
|
|
20241204,160000,53506648800,22500,22500,22500,22500,0
|
|
20241204,155900,53506648800,22500,22500,22500,22500,0
|
|
20241204,155800,53506648800,22500,22500,22500,22500,0
|
|
20241204,155700,53506648800,22500,22500,22500,22500,0
|
|
20241204,155600,53506648800,22500,22500,22500,22500,0
|
|
20241204,155500,53506648800,22500,22500,22500,22500,0
|
|
20241204,155400,53506648800,22500,22500,22500,22500,0
|
|
20241204,155300,53506648800,22500,22500,22500,22500,0
|
|
20241204,155200,53506648800,22500,22500,22500,22500,0
|
|
20241204,155100,53506648800,22500,22500,22500,22500,0
|
|
20241204,155000,53506648800,22500,22500,22500,22500,0
|
|
20241204,154900,53506648800,22500,22500,22500,22500,0
|
|
20241204,154800,53506648800,22500,22500,22500,22500,0
|
|
20241204,154700,53506648800,22500,22500,22500,22500,0
|
|
20241204,154600,53506648800,22500,22500,22500,22500,0
|
|
20241204,154500,53506648800,22500,22500,22500,22500,0
|
|
20241204,154400,53506648800,22500,22500,22500,22500,0
|
|
20241204,154300,53506648800,22500,22500,22500,22500,0
|
|
20241204,154200,53506648800,22500,22500,22500,22500,0
|
|
20241204,154100,53506648800,22500,22500,22500,22500,0
|
|
20241204,154000,53506648800,22500,22500,22500,22500,0
|
|
20241204,153900,53506648800,22500,22500,22500,22500,0
|
|
20241204,153800,53506648800,22500,22500,22500,22500,0
|
|
20241204,153700,53506648800,22500,22500,22500,22500,0
|
|
20241204,153600,53506648800,22500,22500,22500,22500,0
|
|
20241204,153500,53506648800,22500,22500,22500,22500,41967
|
|
20241204,153400,53506648800,22500,22500,22500,22500,0
|
|
20241204,153300,53506648800,22500,22500,22500,22500,0
|
|
20241204,153200,53506648800,22500,22500,22500,22500,0
|
|
20241204,153100,53506648800,22500,22500,22500,22500,0
|
|
20241204,153000,53506648800,22500,22500,22500,22500,41967
|
|
20241204,152900,52562391300,22550,22550,22550,22550,0
|
|
20241204,152800,52562391300,22550,22550,22550,22550,0
|
|
20241204,152700,52562391300,22550,22550,22550,22550,0
|
|
20241204,152600,52562391300,22550,22550,22550,22550,0
|
|
20241204,152500,52562391300,22550,22550,22550,22550,0
|
|
20241204,152400,52562391300,22550,22550,22550,22550,0
|
|
20241204,152300,52562391300,22550,22550,22550,22550,0
|
|
20241204,152200,52562391300,22550,22550,22550,22550,0
|
|
20241204,152100,52562391300,22550,22550,22550,22550,0
|
|
20241204,152000,52562391300,22550,22550,22550,22550,0
|
|
20241204,151900,52562391300,22550,22550,22550,22500,7847
|
|
20241204,151800,52385671650,22550,22500,22550,22500,1418
|
|
20241204,151700,52353733550,22500,22500,22550,22500,2812
|
|
20241204,151600,52290457200,22500,22550,22550,22500,2719
|
|
20241204,151500,52229233200,22550,22550,22600,22500,6127
|
|
20241204,151400,52091226250,22500,22500,22550,22500,6163
|
|
20241204,151300,51952382150,22500,22500,22550,22500,6066
|
|
20241204,151200,51815791400,22500,22500,22550,22500,2991
|
|
20241204,151100,51748479100,22500,22550,22600,22500,3128
|
|
20241204,151000,51678008300,22550,22550,22600,22500,3539
|
|
20241204,150900,51598237600,22550,22500,22600,22500,6482
|
|
20241204,150800,51452160650,22500,22500,22600,22500,5150
|
|
20241204,150700,51336144350,22500,22500,22550,22500,6890
|
|
20241204,150600,51180886200,22500,22500,22550,22500,4104
|
|
20241204,150500,51088536900,22500,22550,22550,22450,29605
|
|
20241204,150400,50422714750,22500,22600,22600,22500,7927
|
|
20241204,150300,50243950750,22550,22550,22600,22550,2994
|
|
20241204,150200,50176405750,22550,22550,22600,22550,2308
|
|
20241204,150100,50124349050,22550,22600,22600,22550,3502
|
|
20241204,150000,50045367600,22600,22550,22600,22550,4907
|
|
20241204,145900,49934617150,22550,22550,22600,22550,5729
|
|
20241204,145800,49805395000,22550,22550,22600,22550,4426
|
|
20241204,145700,49705543000,22550,22600,22650,22550,2465
|
|
20241204,145600,49649851050,22600,22650,22650,22550,4933
|
|
20241204,145500,49538339100,22600,22600,22650,22600,3543
|
|
20241204,145400,49458258150,22600,22600,22650,22600,351
|
|
20241204,145300,49450322700,22600,22600,22600,22600,2991
|
|
20241204,145200,49382726100,22600,22600,22650,22600,1483
|
|
20241204,145100,49349209850,22600,22650,22650,22600,8594
|
|
20241204,145000,49154702500,22650,22600,22650,22600,5922
|
|
20241204,144900,49020583750,22600,22700,22700,22600,9209
|
|
20241204,144800,48811991900,22650,22700,22700,22650,462
|
|
20241204,144700,48801514800,22650,22650,22700,22650,1278
|
|
20241204,144600,48772565300,22650,22650,22700,22650,1556
|
|
20241204,144500,48737304500,22650,22650,22700,22650,1764
|
|
20241204,144400,48697347650,22650,22650,22700,22650,650
|
|
20241204,144300,48682624900,22650,22650,22700,22650,1568
|
|
20241204,144200,48647077000,22650,22650,22700,22650,2157
|
|
20241204,144100,48598197950,22650,22700,22700,22650,678
|
|
20241204,144000,48582839000,22650,22700,22700,22650,1414
|
|
20241204,143900,48550809150,22700,22650,22700,22600,9168
|
|
20241204,143800,48343150300,22650,22650,22650,22600,278
|
|
20241204,143700,48336864650,22650,22650,22650,22600,200
|
|
20241204,143600,48332341900,22600,22600,22650,22600,2718
|
|
20241204,143500,48270859850,22650,22650,22650,22600,777
|
|
20241204,143400,48253278750,22600,22650,22650,22600,570
|
|
20241204,143300,48240382700,22650,22600,22650,22600,1438
|
|
20241204,143200,48207866000,22650,22650,22650,22600,842
|
|
20241204,143100,48188814600,22650,22650,22650,22600,478
|
|
20241204,143000,48177989550,22650,22650,22700,22600,1501
|
|
20241204,142900,48143989800,22650,22650,22700,22600,5697
|
|
20241204,142800,48014953650,22650,22700,22700,22650,552
|
|
20241204,142700,48002429050,22700,22600,22700,22550,10222
|
|
20241204,142600,47771285850,22550,22600,22600,22550,587
|
|
20241204,142500,47758027150,22550,22600,22600,22550,623
|
|
20241204,142400,47743962850,22600,22600,22600,22550,587
|
|
20241204,142300,47730714400,22550,22600,22600,22550,238
|
|
20241204,142200,47725340250,22600,22650,22650,22550,3378
|
|
20241204,142100,47649003250,22600,22650,22650,22600,466
|
|
20241204,142000,47638462300,22650,22650,22650,22600,846
|
|
20241204,141900,47619323450,22650,22550,22650,22550,5111
|
|
20241204,141800,47503861800,22550,22500,22550,22500,2113
|
|
20241204,141700,47456243400,22500,22450,22550,22450,4124
|
|
20241204,141600,47363458350,22450,22450,22500,22450,181
|
|
20241204,141500,47359393850,22450,22450,22500,22450,1457
|
|
20241204,141400,47326657200,22500,22500,22500,22450,3103
|
|
20241204,141300,47256841200,22550,22450,22550,22450,6401
|
|
20241204,141200,47112948100,22450,22450,22500,22450,2254
|
|
20241204,141100,47062345700,22450,22500,22500,22450,1062
|
|
20241204,141000,47038503400,22450,22400,22500,22400,4438
|
|
20241204,140900,46938955350,22400,22450,22500,22400,2029
|
|
20241204,140800,46893390750,22450,22450,22500,22400,1693
|
|
20241204,140700,46855382900,22450,22400,22450,22400,2600
|
|
20241204,140600,46797018550,22400,22450,22450,22400,1923
|
|
20241204,140500,46753871400,22450,22450,22500,22450,2506
|
|
20241204,140400,46697610900,22450,22450,22500,22450,6353
|
|
20241204,140300,46554984950,22450,22500,22550,22450,5596
|
|
20241204,140200,46429245450,22500,22500,22550,22450,2965
|
|
20241204,140100,46362513000,22500,22550,22600,22500,3278
|
|
20241204,140000,46288734550,22550,22550,22600,22500,1616
|
|
20241204,135900,46252300350,22550,22500,22550,22500,949
|
|
20241204,135800,46230947600,22550,22500,22550,22500,1925
|
|
20241204,135700,46187623050,22550,22550,22550,22550,1555
|
|
20241204,135600,46152557800,22550,22600,22600,22500,4707
|
|
20241204,135500,46046420000,22550,22550,22600,22550,1455
|
|
20241204,135400,46013549150,22550,22550,22600,22550,498
|
|
20241204,135300,46002316600,22600,22550,22600,22550,806
|
|
20241204,135200,45984139450,22600,22550,22600,22500,2108
|
|
20241204,135100,45936597750,22550,22550,22600,22550,968
|
|
20241204,135000,45914769300,22550,22550,22600,22550,660
|
|
20241204,134900,45899885550,22550,22550,22600,22550,178
|
|
20241204,134800,45895868500,22550,22550,22600,22550,695
|
|
20241204,134700,45880176000,22550,22600,22650,22550,2417
|
|
20241204,134600,45825520550,22600,22550,22650,22550,2450
|
|
20241204,134500,45770136950,22550,22550,22650,22550,10363
|
|
20241204,134400,45536195300,22600,22500,22600,22500,13432
|
|
20241204,134300,45233550650,22500,22500,22550,22500,2191
|
|
20241204,134200,45184247500,22550,22500,22550,22450,10206
|
|
20241204,134100,44954983250,22500,22500,22550,22500,4034
|
|
20241204,134000,44864192600,22500,22550,22600,22500,4450
|
|
20241204,133900,44763989600,22550,22600,22600,22550,1659
|
|
20241204,133800,44726576200,22550,22550,22600,22550,617
|
|
20241204,133700,44712661350,22550,22550,22600,22550,835
|
|
20241204,133600,44693826750,22550,22600,22600,22400,41602
|
|
20241204,133500,43759490650,22600,22600,22600,22550,7197
|
|
20241204,133400,43597154500,22550,22600,22650,22550,12278
|
|
20241204,133300,43319664050,22600,22600,22600,22550,3678
|
|
20241204,133200,43236561750,22600,22600,22650,22550,3923
|
|
20241204,133100,43147912500,22600,22600,22650,22600,505
|
|
20241204,133000,43136498600,22600,22600,22650,22550,2357
|
|
20241204,132900,43083226550,22600,22600,22650,22600,1288
|
|
20241204,132800,43054116050,22600,22650,22700,22600,1809
|
|
20241204,132700,43013140550,22600,22600,22650,22600,7784
|
|
20241204,132600,42837162400,22600,22650,22650,22600,7665
|
|
20241204,132500,42663611650,22650,22700,22750,22650,3596
|
|
20241204,132400,42582015800,22700,22700,22750,22700,169
|
|
20241204,132300,42578178250,22700,22700,22750,22700,505
|
|
20241204,132200,42566713850,22750,22700,22750,22700,905
|
|
20241204,132100,42546163900,22700,22700,22750,22700,2314
|
|
20241204,132000,42493616000,22700,22700,22750,22700,3844
|
|
20241204,131900,42406334150,22700,22700,22750,22700,720
|
|
20241204,131800,42389988600,22750,22750,22750,22700,910
|
|
20241204,131700,42369289900,22750,22750,22750,22700,660
|
|
20241204,131600,42354286350,22750,22750,22750,22700,768
|
|
20241204,131500,42336815750,22750,22750,22800,22700,3619
|
|
20241204,131400,42254488200,22750,22700,22750,22700,671
|
|
20241204,131300,42239233600,22700,22750,22750,22700,1056
|
|
20241204,131200,42215225300,22750,22700,22750,22700,157
|
|
20241204,131100,42211655550,22700,22750,22750,22700,7033
|
|
20241204,131000,42051992100,22800,22850,22850,22700,8784
|
|
20241204,130900,41852066400,22850,22800,22850,22800,538
|
|
20241204,130800,41839783500,22850,22850,22850,22800,1359
|
|
20241204,130700,41808759850,22850,22800,22850,22800,1104
|
|
20241204,130600,41783584200,22800,22800,22850,22750,1601
|
|
20241204,130500,41747059800,22800,22800,22800,22750,1521
|
|
20241204,130400,41712383900,22800,22850,22850,22800,333
|
|
20241204,130300,41704782450,22800,22850,22900,22800,1568
|
|
20241204,130200,41669029350,22850,22850,22900,22800,7591
|
|
20241204,130100,41495466500,22850,22900,22950,22850,1884
|
|
20241204,130000,41452301650,22900,22900,22950,22900,4847
|
|
20241204,125900,41341283650,22900,22900,22950,22900,3083
|
|
20241204,125800,41270634200,22950,22800,22950,22800,8873
|
|
20241204,125700,41067654550,22850,22800,22850,22800,531
|
|
20241204,125600,41055541550,22850,22800,22850,22750,3229
|
|
20241204,125500,40981911800,22800,22800,22850,22800,1988
|
|
20241204,125400,40936572450,22850,22800,22850,22800,1340
|
|
20241204,125300,40905979500,22800,22800,22850,22800,451
|
|
20241204,125200,40895686350,22850,22850,22900,22850,2755
|
|
20241204,125100,40832728600,22850,22750,22850,22750,1388
|
|
20241204,125000,40801086550,22750,22800,22800,22750,290
|
|
20241204,124900,40794477600,22800,22800,22850,22750,1673
|
|
20241204,124800,40756333100,22800,22850,22850,22800,2660
|
|
20241204,124700,40695581100,22850,22850,22900,22850,1021
|
|
20241204,124600,40672214050,22850,22900,22900,22800,13424
|
|
20241204,124500,40364984500,22850,22850,22900,22800,10142
|
|
20241204,124400,40133239950,22800,22800,22850,22800,2899
|
|
20241204,124300,40067141050,22800,22800,22850,22800,1720
|
|
20241204,124200,40027924100,22800,22850,22850,22800,462
|
|
20241204,124100,40017390400,22800,22800,22850,22750,2618
|
|
20241204,124000,39957704700,22800,22800,22850,22750,2293
|
|
20241204,123900,39905418350,22850,22750,22850,22750,347
|
|
20241204,123800,39897506450,22800,22800,22850,22750,3801
|
|
20241204,123700,39810842450,22800,22800,22850,22750,1570
|
|
20241204,123600,39775046550,22800,22800,22850,22800,951
|
|
20241204,123500,39753361550,22800,22750,22850,22750,2619
|
|
20241204,123400,39693647100,22750,22750,22800,22750,3328
|
|
20241204,123300,39617889950,22750,22750,22800,22750,936
|
|
20241204,123200,39596595800,22750,22750,22800,22750,745
|
|
20241204,123100,39579615700,22800,22800,22800,22750,293
|
|
20241204,123000,39572948000,22800,22750,22800,22750,361
|
|
20241204,122900,39564731600,22800,22750,22800,22750,161
|
|
20241204,122800,39561064800,22800,22800,22850,22750,2692
|
|
20241204,122700,39499685500,22800,22750,22850,22750,5974
|
|
20241204,122600,39363486450,22800,22750,22800,22700,1698
|
|
20241204,122500,39324861050,22700,22750,22800,22700,546
|
|
20241204,122400,39312441050,22750,22750,22750,22700,499
|
|
20241204,122300,39301091700,22750,22800,22800,22700,4550
|
|
20241204,122200,39197702600,22800,22750,22800,22750,1166
|
|
20241204,122100,39171161000,22750,22750,22800,22750,636
|
|
20241204,122000,39156689750,22750,22750,22800,22750,1067
|
|
20241204,121900,39132393550,22750,22750,22800,22750,216
|
|
20241204,121800,39127476800,22750,22750,22800,22700,3751
|
|
20241204,121700,39042118300,22750,22750,22800,22750,736
|
|
20241204,121600,39025368450,22750,22750,22800,22750,440
|
|
20241204,121500,39015344750,22800,22750,22800,22750,190
|
|
20241204,121400,39011018650,22750,22750,22800,22750,924
|
|
20241204,121300,38989981050,22750,22800,22800,22750,2193
|
|
20241204,121200,38940011200,22750,22750,22800,22750,220
|
|
20241204,121100,38935006050,22750,22750,22800,22750,939
|
|
20241204,121000,38913642550,22800,22750,22800,22750,1083
|
|
20241204,120900,38888978250,22750,22800,22800,22750,348
|
|
20241204,120800,38881060300,22800,22750,22800,22750,362
|
|
20241204,120700,38872807950,22750,22800,22850,22750,1391
|
|
20241204,120600,38841094250,22800,22850,22850,22800,5407
|
|
20241204,120500,38717666900,22850,22800,22850,22800,841
|
|
20241204,120400,38698470400,22800,22800,22850,22800,1284
|
|
20241204,120300,38669171050,22800,22800,22850,22750,4551
|
|
20241204,120200,38565429750,22850,22800,22850,22750,7246
|
|
20241204,120100,38399974100,22750,22750,22800,22750,7300
|
|
20241204,120000,38233562000,22750,22850,22850,22750,2470
|
|
20241204,115900,38177238350,22800,22800,22850,22750,11626
|
|
20241204,115800,37912164100,22800,22750,22800,22700,9817
|
|
20241204,115700,37688811750,22750,22700,22750,22700,101
|
|
20241204,115600,37686517950,22700,22700,22750,22650,4381
|
|
20241204,115500,37587001200,22700,22650,22700,22650,2816
|
|
20241204,115400,37523099600,22650,22750,22750,22650,1519
|
|
20241204,115300,37488655950,22700,22700,22750,22700,4889
|
|
20241204,115200,37377634650,22750,22650,22750,22650,8031
|
|
20241204,115100,37195323550,22650,22650,22700,22650,395
|
|
20241204,115000,37186376750,22650,22650,22650,22600,2201
|
|
20241204,114900,37136530450,22650,22600,22700,22600,2148
|
|
20241204,114800,37087902750,22600,22550,22650,22550,6756
|
|
20241204,114700,36935050900,22550,22600,22600,22550,1291
|
|
20241204,114600,36905932750,22550,22550,22600,22500,9227
|
|
20241204,114500,36697816800,22550,22500,22550,22500,1008
|
|
20241204,114400,36675114350,22500,22500,22550,22500,660
|
|
20241204,114300,36660264300,22500,22550,22550,22500,879
|
|
20241204,114200,36640481600,22550,22500,22550,22500,5204
|
|
20241204,114100,36523323000,22500,22550,22550,22500,372
|
|
20241204,114000,36514951750,22500,22550,22600,22500,1689
|
|
20241204,113900,36476865050,22550,22550,22650,22550,1069
|
|
20241204,113800,36452712950,22600,22550,22600,22550,7800
|
|
20241204,113700,36276712800,22600,22550,22600,22550,10703
|
|
20241204,113600,36035111650,22550,22500,22550,22450,1530
|
|
20241204,113500,36000686500,22500,22450,22500,22450,1980
|
|
20241204,113400,35956155200,22500,22450,22500,22450,8278
|
|
20241204,113300,35769926450,22450,22500,22500,22450,1011
|
|
20241204,113200,35747206150,22450,22450,22500,22450,1210
|
|
20241204,113100,35720036600,22450,22500,22550,22450,2124
|
|
20241204,113000,35672246700,22500,22500,22550,22500,2649
|
|
20241204,112900,35612642300,22500,22500,22550,22500,540
|
|
20241204,112800,35600477250,22500,22500,22550,22500,1580
|
|
20241204,112700,35564906500,22500,22500,22550,22500,2012
|
|
20241204,112600,35519612550,22550,22500,22550,22500,935
|
|
20241204,112500,35498554000,22500,22500,22550,22500,646
|
|
20241204,112400,35484018300,22500,22500,22550,22500,419
|
|
20241204,112300,35474590750,22550,22500,22550,22500,2065
|
|
20241204,112200,35428128150,22500,22550,22600,22500,1269
|
|
20241204,112100,35399529800,22500,22550,22550,22500,547
|
|
20241204,112000,35387219200,22550,22550,22550,22500,2494
|
|
20241204,111900,35331036650,22500,22550,22550,22450,1420
|
|
20241204,111800,35299093250,22450,22450,22550,22450,5571
|
|
20241204,111700,35173750600,22450,22450,22500,22450,3636
|
|
20241204,111600,35092079250,22450,22550,22550,22450,7320
|
|
20241204,111500,34927375750,22550,22500,22550,22500,2069
|
|
20241204,111400,34880820350,22550,22550,22550,22500,955
|
|
20241204,111300,34859327850,22500,22500,22550,22500,1293
|
|
20241204,111200,34830212450,22550,22550,22550,22500,2280
|
|
20241204,111100,34778799350,22550,22550,22600,22500,2081
|
|
20241204,111000,34731888300,22550,22550,22550,22500,729
|
|
20241204,110900,34715451300,22550,22550,22550,22550,2527
|
|
20241204,110800,34658467450,22550,22550,22600,22550,1004
|
|
20241204,110700,34635809150,22550,22550,22600,22500,1048
|
|
20241204,110600,34612174150,22550,22550,22600,22500,6449
|
|
20241204,110500,34466781500,22500,22550,22550,22500,1557
|
|
20241204,110400,34431725650,22500,22500,22550,22500,896
|
|
20241204,110300,34411556800,22550,22550,22550,22500,364
|
|
20241204,110200,34403356400,22500,22550,22550,22500,1579
|
|
20241204,110100,34367792200,22550,22550,22550,22500,1133
|
|
20241204,110000,34342256400,22500,22550,22600,22500,2724
|
|
20241204,105900,34280919300,22550,22550,22600,22550,6237
|
|
20241204,105800,34140157800,22550,22600,22600,22550,6282
|
|
20241204,105700,33998334300,22650,22650,22650,22600,401
|
|
20241204,105600,33989265650,22600,22600,22650,22600,2537
|
|
20241204,105500,33931809200,22600,22550,22600,22550,640
|
|
20241204,105400,33917354200,22550,22550,22650,22550,835
|
|
20241204,105300,33898502600,22550,22650,22650,22550,2343
|
|
20241204,105200,33845585600,22650,22550,22650,22550,1418
|
|
20241204,105100,33813567850,22550,22550,22600,22500,4193
|
|
20241204,105000,33719015500,22500,22550,22550,22500,1833
|
|
20241204,104900,33677705800,22550,22550,22600,22550,6883
|
|
20241204,104800,33522465800,22550,22600,22650,22550,2737
|
|
20241204,104700,33460612250,22600,22650,22700,22600,1951
|
|
20241204,104600,33416433000,22650,22650,22700,22650,841
|
|
20241204,104500,33397373050,22700,22700,22750,22650,2041
|
|
20241204,104400,33351020400,22750,22650,22750,22600,3786
|
|
20241204,104300,33265102050,22650,22650,22700,22600,2984
|
|
20241204,104200,33197543200,22650,22650,22700,22650,5667
|
|
20241204,104100,33069185350,22650,22650,22700,22650,918
|
|
20241204,104000,33048371600,22700,22650,22700,22650,2703
|
|
20241204,103900,32987115300,22650,22650,22700,22650,1076
|
|
20241204,103800,32962712350,22650,22700,22700,22650,1330
|
|
20241204,103700,32932547400,22700,22700,22800,22650,29491
|
|
20241204,103600,32262425050,22700,22600,22700,22600,5549
|
|
20241204,103500,32136739100,22600,22500,22650,22500,7162
|
|
20241204,103400,31975150500,22500,22550,22550,22500,601
|
|
20241204,103300,31961617350,22550,22550,22550,22500,1176
|
|
20241204,103200,31935150000,22500,22500,22550,22500,1599
|
|
20241204,103100,31899148050,22500,22500,22550,22450,4249
|
|
20241204,103000,31803545100,22500,22500,22550,22450,2424
|
|
20241204,102900,31749007400,22500,22500,22550,22450,4721
|
|
20241204,102800,31642785150,22500,22450,22550,22450,6986
|
|
20241204,102700,31485663750,22450,22450,22500,22450,1762
|
|
20241204,102600,31446103850,22450,22500,22500,22450,431
|
|
20241204,102500,31436426950,22500,22450,22500,22450,1355
|
|
20241204,102400,31405973150,22450,22450,22550,22450,4625
|
|
20241204,102300,31301967900,22450,22450,22500,22450,3969
|
|
20241204,102200,31212857300,22450,22450,22500,22400,9316
|
|
20241204,102100,31003686900,22450,22500,22550,22450,4482
|
|
20241204,102000,30902918300,22500,22450,22500,22450,3517
|
|
20241204,101900,30823889650,22450,22400,22500,22400,2954
|
|
20241204,101800,30757544700,22450,22350,22500,22350,7656
|
|
20241204,101700,30585962800,22350,22400,22450,22350,18371
|
|
20241204,101600,30174871200,22400,22400,22450,22400,3473
|
|
20241204,101500,30097068700,22400,22400,22450,22400,9660
|
|
20241204,101400,29880681850,22450,22450,22450,22400,8012
|
|
20241204,101300,29701108600,22450,22500,22500,22400,5227
|
|
20241204,101200,29583729750,22500,22500,22500,22450,10650
|
|
20241204,101100,29344622200,22450,22550,22600,22450,11675
|
|
20241204,101000,29081886350,22550,22500,22600,22500,1140
|
|
20241204,100900,29056182000,22600,22550,22600,22500,5643
|
|
20241204,100800,28929032100,22550,22550,22600,22500,12370
|
|
20241204,100700,28650377100,22550,22650,22700,22550,11328
|
|
20241204,100600,28394326800,22650,22700,22700,22600,5263
|
|
20241204,100500,28275177800,22650,22650,22700,22600,3156
|
|
20241204,100400,28203628750,22700,22700,22750,22600,9929
|
|
20241204,100300,27978600100,22700,22650,22750,22650,1927
|
|
20241204,100200,27934862950,22650,22700,22750,22650,4131
|
|
20241204,100100,27841096800,22650,22650,22700,22600,4312
|
|
20241204,100000,27743484450,22650,22650,22700,22600,2325
|
|
20241204,095900,27690822200,22700,22600,22700,22600,2313
|
|
20241204,095800,27638430650,22650,22650,22650,22600,1580
|
|
20241204,095700,27602668650,22600,22650,22650,22600,2519
|
|
20241204,095600,27545721300,22650,22650,22700,22600,2975
|
|
20241204,095500,27478384150,22650,22650,22700,22600,4162
|
|
20241204,095400,27384132350,22650,22700,22750,22600,6635
|
|
20241204,095300,27233763550,22750,22700,22750,22650,6511
|
|
20241204,095200,27085824500,22700,22750,22750,22600,11223
|
|
20241204,095100,26830972800,22750,22700,22800,22700,10492
|
|
20241204,095000,26592308300,22700,22650,22750,22600,4931
|
|
20241204,094900,26480449150,22700,22650,22700,22600,15610
|
|
20241204,094800,26126399600,22600,22600,22650,22500,5686
|
|
20241204,094700,25998053400,22550,22550,22650,22500,14333
|
|
20241204,094600,25674686000,22550,22450,22600,22450,18660
|
|
20241204,094500,25253831850,22450,22400,22550,22350,19371
|
|
20241204,094400,24819451250,22400,22500,22500,22300,73879
|
|
20241204,094300,23170217100,22450,22550,22550,22400,5704
|
|
20241204,094200,23042134600,22450,22400,22550,22300,19755
|
|
20241204,094100,22599397650,22400,22500,22500,22350,43364
|
|
20241204,094000,21628212950,22450,22450,22550,22450,12111
|
|
20241204,093900,21356001450,22450,22500,22550,22450,14131
|
|
20241204,093800,21038155250,22500,22550,22550,22500,6100
|
|
20241204,093700,20900845700,22550,22600,22600,22500,7175
|
|
20241204,093600,20739066150,22550,22650,22700,22550,8006
|
|
20241204,093500,20557914600,22650,22750,22800,22650,5075
|
|
20241204,093400,20442582550,22750,22800,22800,22700,4764
|
|
20241204,093300,20334129350,22800,22750,22800,22750,3988
|
|
20241204,093200,20243272350,22750,22800,22800,22700,5976
|
|
20241204,093100,20107348050,22800,22700,22800,22650,4795
|
|
20241204,093000,19998330750,22650,22550,22700,22550,8490
|
|
20241204,092900,19806227200,22550,22600,22650,22450,51522
|
|
20241204,092800,18645476750,22600,22800,22800,22600,27173
|
|
20241204,092700,18028783750,22800,22850,22850,22750,5875
|
|
20241204,092600,17894754000,22850,22900,22900,22800,8171
|
|
20241204,092500,17708108650,22900,22800,22900,22750,5608
|
|
20241204,092400,17580195250,22800,22900,22900,22700,20031
|
|
20241204,092300,17123661750,22850,22850,22900,22800,6179
|
|
20241204,092200,16982611150,22850,22800,22900,22750,5792
|
|
20241204,092100,16850377150,22800,22850,22900,22750,9851
|
|
20241204,092000,16625614700,22850,22750,22900,22700,8498
|
|
20241204,091900,16431790150,22750,22750,22800,22700,13488
|
|
20241204,091800,16124984900,22800,22750,22850,22650,12972
|
|
20241204,091700,15829939300,22750,22800,22850,22650,55813
|
|
20241204,091600,14562230450,22850,22800,22900,22750,19618
|
|
20241204,091500,14114983450,22800,22950,23000,22800,24460
|
|
20241204,091400,13555221100,22950,23150,23150,22900,25266
|
|
20241204,091300,12973035350,23150,23200,23200,23100,13966
|
|
20241204,091200,12649476400,23150,23150,23250,23100,22269
|
|
20241204,091100,12133063100,23200,23250,23250,23100,46071
|
|
20241204,091000,11065646800,23250,23150,23250,23150,16047
|
|
20241204,090900,10693399000,23150,23050,23250,23050,42110
|
|
20241204,090800,9717463250,23100,23050,23200,23000,29169
|
|
20241204,090700,9043403050,23100,23050,23150,23000,39691
|
|
20241204,090600,8126815050,23050,22950,23100,22950,33294
|
|
20241204,090500,7360902950,23000,22900,23000,22900,17228
|
|
20241204,090400,6965536250,22900,22850,22950,22750,18432
|
|
20241204,090300,6544628650,22850,22800,22900,22750,28936
|
|
20241204,090200,5884501500,22750,22750,22800,22650,24464
|
|
20241204,090100,5328281450,22750,22950,23000,22600,52441
|
|
20241204,090000,4132919950,22900,22650,23050,22500,181025
|