727 lines
40 KiB
CSV
727 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,210400,51099101400,21150,21150,21150,21150,45440
|
|
20241206,210300,51099101400,21150,21150,21150,21150,0
|
|
20241206,210200,51099101400,21150,21150,21150,21150,0
|
|
20241206,210100,51099101400,21150,21150,21150,21150,0
|
|
20241206,210000,51099101400,21150,21150,21150,21150,0
|
|
20241206,205900,51099101400,21150,21150,21150,21150,0
|
|
20241206,205800,51099101400,21150,21150,21150,21150,0
|
|
20241206,205700,51099101400,21150,21150,21150,21150,0
|
|
20241206,205600,51099101400,21150,21150,21150,21150,0
|
|
20241206,205500,51099101400,21150,21150,21150,21150,0
|
|
20241206,205400,51099101400,21150,21150,21150,21150,0
|
|
20241206,205300,51099101400,21150,21150,21150,21150,0
|
|
20241206,205200,51099101400,21150,21150,21150,21150,0
|
|
20241206,205100,51099101400,21150,21150,21150,21150,0
|
|
20241206,205000,51099101400,21150,21150,21150,21150,0
|
|
20241206,204900,51099101400,21150,21150,21150,21150,0
|
|
20241206,204800,51099101400,21150,21150,21150,21150,0
|
|
20241206,204700,51099101400,21150,21150,21150,21150,0
|
|
20241206,204600,51099101400,21150,21150,21150,21150,0
|
|
20241206,204500,51099101400,21150,21150,21150,21150,0
|
|
20241206,204400,51099101400,21150,21150,21150,21150,0
|
|
20241206,204300,51099101400,21150,21150,21150,21150,0
|
|
20241206,204200,51099101400,21150,21150,21150,21150,0
|
|
20241206,204100,51099101400,21150,21150,21150,21150,0
|
|
20241206,204000,51099101400,21150,21150,21150,21150,0
|
|
20241206,203900,51099101400,21150,21150,21150,21150,0
|
|
20241206,203800,51099101400,21150,21150,21150,21150,0
|
|
20241206,203700,51099101400,21150,21150,21150,21150,0
|
|
20241206,203600,51099101400,21150,21150,21150,21150,0
|
|
20241206,203500,51099101400,21150,21150,21150,21150,0
|
|
20241206,203400,51099101400,21150,21150,21150,21150,45440
|
|
20241206,203300,51099101400,21150,21150,21150,21150,0
|
|
20241206,203200,51099101400,21150,21150,21150,21150,0
|
|
20241206,203100,51099101400,21150,21150,21150,21150,0
|
|
20241206,203000,51099101400,21150,21150,21150,21150,0
|
|
20241206,202900,51099101400,21150,21150,21150,21150,0
|
|
20241206,202800,51099101400,21150,21150,21150,21150,0
|
|
20241206,202700,51099101400,21150,21150,21150,21150,0
|
|
20241206,202600,51099101400,21150,21150,21150,21150,0
|
|
20241206,202500,51099101400,21150,21150,21150,21150,0
|
|
20241206,202400,51099101400,21150,21150,21150,21150,0
|
|
20241206,202300,51099101400,21150,21150,21150,21150,0
|
|
20241206,202200,51099101400,21150,21150,21150,21150,0
|
|
20241206,202100,51099101400,21150,21150,21150,21150,0
|
|
20241206,202000,51099101400,21150,21150,21150,21150,0
|
|
20241206,201900,51099101400,21150,21150,21150,21150,0
|
|
20241206,201800,51099101400,21150,21150,21150,21150,0
|
|
20241206,201700,51099101400,21150,21150,21150,21150,0
|
|
20241206,201600,51099101400,21150,21150,21150,21150,0
|
|
20241206,201500,51099101400,21150,21150,21150,21150,0
|
|
20241206,201400,51099101400,21150,21150,21150,21150,0
|
|
20241206,201300,51099101400,21150,21150,21150,21150,0
|
|
20241206,201200,51099101400,21150,21150,21150,21150,0
|
|
20241206,201100,51099101400,21150,21150,21150,21150,0
|
|
20241206,201000,51099101400,21150,21150,21150,21150,0
|
|
20241206,200900,51099101400,21150,21150,21150,21150,0
|
|
20241206,200800,51099101400,21150,21150,21150,21150,0
|
|
20241206,200700,51099101400,21150,21150,21150,21150,0
|
|
20241206,200600,51099101400,21150,21150,21150,21150,0
|
|
20241206,200500,51099101400,21150,21150,21150,21150,0
|
|
20241206,200400,51099101400,21150,21150,21150,21150,45440
|
|
20241206,200300,51099101400,21150,21150,21150,21150,0
|
|
20241206,200200,51099101400,21150,21150,21150,21150,0
|
|
20241206,200100,51099101400,21150,21150,21150,21150,0
|
|
20241206,200000,51099101400,21150,21150,21150,21150,0
|
|
20241206,195900,51099101400,21150,21150,21150,21150,0
|
|
20241206,195800,51099101400,21150,21150,21150,21150,0
|
|
20241206,195700,51099101400,21150,21150,21150,21150,0
|
|
20241206,195600,51099101400,21150,21150,21150,21150,0
|
|
20241206,195500,51099101400,21150,21150,21150,21150,0
|
|
20241206,195400,51099101400,21150,21150,21150,21150,0
|
|
20241206,195300,51099101400,21150,21150,21150,21150,0
|
|
20241206,195200,51099101400,21150,21150,21150,21150,0
|
|
20241206,195100,51099101400,21150,21150,21150,21150,0
|
|
20241206,195000,51099101400,21150,21150,21150,21150,0
|
|
20241206,194900,51099101400,21150,21150,21150,21150,0
|
|
20241206,194800,51099101400,21150,21150,21150,21150,0
|
|
20241206,194700,51099101400,21150,21150,21150,21150,0
|
|
20241206,194600,51099101400,21150,21150,21150,21150,0
|
|
20241206,194500,51099101400,21150,21150,21150,21150,0
|
|
20241206,194400,51099101400,21150,21150,21150,21150,0
|
|
20241206,194300,51099101400,21150,21150,21150,21150,0
|
|
20241206,194200,51099101400,21150,21150,21150,21150,0
|
|
20241206,194100,51099101400,21150,21150,21150,21150,0
|
|
20241206,194000,51099101400,21150,21150,21150,21150,0
|
|
20241206,193900,51099101400,21150,21150,21150,21150,0
|
|
20241206,193800,51099101400,21150,21150,21150,21150,0
|
|
20241206,193700,51099101400,21150,21150,21150,21150,0
|
|
20241206,193600,51099101400,21150,21150,21150,21150,0
|
|
20241206,193500,51099101400,21150,21150,21150,21150,0
|
|
20241206,193400,51099101400,21150,21150,21150,21150,45440
|
|
20241206,193300,51099101400,21150,21150,21150,21150,0
|
|
20241206,193200,51099101400,21150,21150,21150,21150,0
|
|
20241206,193100,51099101400,21150,21150,21150,21150,0
|
|
20241206,193000,51099101400,21150,21150,21150,21150,0
|
|
20241206,192900,51099101400,21150,21150,21150,21150,0
|
|
20241206,192800,51099101400,21150,21150,21150,21150,0
|
|
20241206,192700,51099101400,21150,21150,21150,21150,0
|
|
20241206,192600,51099101400,21150,21150,21150,21150,0
|
|
20241206,192500,51099101400,21150,21150,21150,21150,0
|
|
20241206,192400,51099101400,21150,21150,21150,21150,0
|
|
20241206,192300,51099101400,21150,21150,21150,21150,0
|
|
20241206,192200,51099101400,21150,21150,21150,21150,0
|
|
20241206,192100,51099101400,21150,21150,21150,21150,0
|
|
20241206,192000,51099101400,21150,21150,21150,21150,0
|
|
20241206,191900,51099101400,21150,21150,21150,21150,0
|
|
20241206,191800,51099101400,21150,21150,21150,21150,0
|
|
20241206,191700,51099101400,21150,21150,21150,21150,0
|
|
20241206,191600,51099101400,21150,21150,21150,21150,0
|
|
20241206,191500,51099101400,21150,21150,21150,21150,0
|
|
20241206,191400,51099101400,21150,21150,21150,21150,0
|
|
20241206,191300,51099101400,21150,21150,21150,21150,0
|
|
20241206,191200,51099101400,21150,21150,21150,21150,0
|
|
20241206,191100,51099101400,21150,21150,21150,21150,0
|
|
20241206,191000,51099101400,21150,21150,21150,21150,0
|
|
20241206,190900,51099101400,21150,21150,21150,21150,0
|
|
20241206,190800,51099101400,21150,21150,21150,21150,0
|
|
20241206,190700,51099101400,21150,21150,21150,21150,0
|
|
20241206,190600,51099101400,21150,21150,21150,21150,0
|
|
20241206,190500,51099101400,21150,21150,21150,21150,0
|
|
20241206,190400,51099101400,21150,21150,21150,21150,45440
|
|
20241206,190300,51099101400,21150,21150,21150,21150,0
|
|
20241206,190200,51099101400,21150,21150,21150,21150,0
|
|
20241206,190100,51099101400,21150,21150,21150,21150,0
|
|
20241206,190000,51099101400,21150,21150,21150,21150,0
|
|
20241206,185900,51099101400,21150,21150,21150,21150,0
|
|
20241206,185800,51099101400,21150,21150,21150,21150,0
|
|
20241206,185700,51099101400,21150,21150,21150,21150,0
|
|
20241206,185600,51099101400,21150,21150,21150,21150,0
|
|
20241206,185500,51099101400,21150,21150,21150,21150,0
|
|
20241206,185400,51099101400,21150,21150,21150,21150,0
|
|
20241206,185300,51099101400,21150,21150,21150,21150,0
|
|
20241206,185200,51099101400,21150,21150,21150,21150,0
|
|
20241206,185100,51099101400,21150,21150,21150,21150,0
|
|
20241206,185000,51099101400,21150,21150,21150,21150,0
|
|
20241206,184900,51099101400,21150,21150,21150,21150,0
|
|
20241206,184800,51099101400,21150,21150,21150,21150,0
|
|
20241206,184700,51099101400,21150,21150,21150,21150,0
|
|
20241206,184600,51099101400,21150,21150,21150,21150,0
|
|
20241206,184500,51099101400,21150,21150,21150,21150,0
|
|
20241206,184400,51099101400,21150,21150,21150,21150,0
|
|
20241206,184300,51099101400,21150,21150,21150,21150,0
|
|
20241206,184200,51099101400,21150,21150,21150,21150,0
|
|
20241206,184100,51099101400,21150,21150,21150,21150,0
|
|
20241206,184000,51099101400,21150,21150,21150,21150,0
|
|
20241206,183900,51099101400,21150,21150,21150,21150,0
|
|
20241206,183800,51099101400,21150,21150,21150,21150,0
|
|
20241206,183700,51099101400,21150,21150,21150,21150,0
|
|
20241206,183600,51099101400,21150,21150,21150,21150,0
|
|
20241206,183500,51099101400,21150,21150,21150,21150,0
|
|
20241206,183400,51099101400,21150,21150,21150,21150,45440
|
|
20241206,183300,51099101400,21150,21150,21150,21150,0
|
|
20241206,183200,51099101400,21150,21150,21150,21150,0
|
|
20241206,183100,51099101400,21150,21150,21150,21150,0
|
|
20241206,183000,51099101400,21150,21150,21150,21150,0
|
|
20241206,182900,51099101400,21150,21150,21150,21150,0
|
|
20241206,182800,51099101400,21150,21150,21150,21150,0
|
|
20241206,182700,51099101400,21150,21150,21150,21150,0
|
|
20241206,182600,51099101400,21150,21150,21150,21150,0
|
|
20241206,182500,51099101400,21150,21150,21150,21150,0
|
|
20241206,182400,51099101400,21150,21150,21150,21150,0
|
|
20241206,182300,51099101400,21150,21150,21150,21150,0
|
|
20241206,182200,51099101400,21150,21150,21150,21150,0
|
|
20241206,182100,51099101400,21150,21150,21150,21150,0
|
|
20241206,182000,51099101400,21150,21150,21150,21150,0
|
|
20241206,181900,51099101400,21150,21150,21150,21150,0
|
|
20241206,181800,51099101400,21150,21150,21150,21150,0
|
|
20241206,181700,51099101400,21150,21150,21150,21150,0
|
|
20241206,181600,51099101400,21150,21150,21150,21150,0
|
|
20241206,181500,51099101400,21150,21150,21150,21150,0
|
|
20241206,181400,51099101400,21150,21150,21150,21150,0
|
|
20241206,181300,51099101400,21150,21150,21150,21150,0
|
|
20241206,181200,51099101400,21150,21150,21150,21150,0
|
|
20241206,181100,51099101400,21150,21150,21150,21150,0
|
|
20241206,181000,51099101400,21150,21150,21150,21150,0
|
|
20241206,180900,51099101400,21150,21150,21150,21150,0
|
|
20241206,180800,51099101400,21150,21150,21150,21150,0
|
|
20241206,180700,51099101400,21150,21150,21150,21150,0
|
|
20241206,180600,51099101400,21150,21150,21150,21150,0
|
|
20241206,180500,51099101400,21150,21150,21150,21150,0
|
|
20241206,180400,51099101400,21150,21150,21150,21150,45440
|
|
20241206,180300,51099101400,21150,21150,21150,21150,0
|
|
20241206,180200,51099101400,21150,21150,21150,21150,0
|
|
20241206,180100,51099101400,21150,21150,21150,21150,0
|
|
20241206,180000,51099101400,21150,21150,21150,21150,0
|
|
20241206,175900,51099101400,21150,21150,21150,21150,0
|
|
20241206,175800,51099101400,21150,21150,21150,21150,0
|
|
20241206,175700,51099101400,21150,21150,21150,21150,0
|
|
20241206,175600,51099101400,21150,21150,21150,21150,0
|
|
20241206,175500,51099101400,21150,21150,21150,21150,0
|
|
20241206,175400,51099101400,21150,21150,21150,21150,0
|
|
20241206,175300,51099101400,21150,21150,21150,21150,0
|
|
20241206,175200,51099101400,21150,21150,21150,21150,0
|
|
20241206,175100,51099101400,21150,21150,21150,21150,0
|
|
20241206,175000,51099101400,21150,21150,21150,21150,0
|
|
20241206,174900,51099101400,21150,21150,21150,21150,0
|
|
20241206,174800,51099101400,21150,21150,21150,21150,0
|
|
20241206,174700,51099101400,21150,21150,21150,21150,0
|
|
20241206,174600,51099101400,21150,21150,21150,21150,0
|
|
20241206,174500,51099101400,21150,21150,21150,21150,0
|
|
20241206,174400,51099101400,21150,21150,21150,21150,0
|
|
20241206,174300,51099101400,21150,21150,21150,21150,0
|
|
20241206,174200,51099101400,21150,21150,21150,21150,0
|
|
20241206,174100,51099101400,21150,21150,21150,21150,0
|
|
20241206,174000,51099101400,21150,21150,21150,21150,0
|
|
20241206,173900,51099101400,21150,21150,21150,21150,0
|
|
20241206,173800,51099101400,21150,21150,21150,21150,0
|
|
20241206,173700,51099101400,21150,21150,21150,21150,0
|
|
20241206,173600,51099101400,21150,21150,21150,21150,0
|
|
20241206,173500,51099101400,21150,21150,21150,21150,0
|
|
20241206,173400,51099101400,21150,21150,21150,21150,45440
|
|
20241206,173300,51099101400,21150,21150,21150,21150,0
|
|
20241206,173200,51099101400,21150,21150,21150,21150,0
|
|
20241206,173100,51099101400,21150,21150,21150,21150,0
|
|
20241206,173000,51099101400,21150,21150,21150,21150,0
|
|
20241206,172900,51099101400,21150,21150,21150,21150,0
|
|
20241206,172800,51099101400,21150,21150,21150,21150,0
|
|
20241206,172700,51099101400,21150,21150,21150,21150,0
|
|
20241206,172600,51099101400,21150,21150,21150,21150,0
|
|
20241206,172500,51099101400,21150,21150,21150,21150,0
|
|
20241206,172400,51099101400,21150,21150,21150,21150,0
|
|
20241206,172300,51099101400,21150,21150,21150,21150,0
|
|
20241206,172200,51099101400,21150,21150,21150,21150,0
|
|
20241206,172100,51099101400,21150,21150,21150,21150,0
|
|
20241206,172000,51099101400,21150,21150,21150,21150,0
|
|
20241206,171900,51099101400,21150,21150,21150,21150,0
|
|
20241206,171800,51099101400,21150,21150,21150,21150,0
|
|
20241206,171700,51099101400,21150,21150,21150,21150,0
|
|
20241206,171600,51099101400,21150,21150,21150,21150,0
|
|
20241206,171500,51099101400,21150,21150,21150,21150,0
|
|
20241206,171400,51099101400,21150,21150,21150,21150,0
|
|
20241206,171300,51099101400,21150,21150,21150,21150,0
|
|
20241206,171200,51099101400,21150,21150,21150,21150,0
|
|
20241206,171100,51099101400,21150,21150,21150,21150,0
|
|
20241206,171000,51099101400,21150,21150,21150,21150,0
|
|
20241206,170900,51099101400,21150,21150,21150,21150,0
|
|
20241206,170800,51099101400,21150,21150,21150,21150,0
|
|
20241206,170700,51099101400,21150,21150,21150,21150,0
|
|
20241206,170600,51099101400,21150,21150,21150,21150,0
|
|
20241206,170500,51099101400,21150,21150,21150,21150,0
|
|
20241206,170400,51099101400,21150,21150,21150,21150,45440
|
|
20241206,170300,51099101400,21150,21150,21150,21150,0
|
|
20241206,170200,51099101400,21150,21150,21150,21150,0
|
|
20241206,170100,51099101400,21150,21150,21150,21150,0
|
|
20241206,170000,51099101400,21150,21150,21150,21150,0
|
|
20241206,165900,51099101400,21150,21150,21150,21150,0
|
|
20241206,165800,51099101400,21150,21150,21150,21150,0
|
|
20241206,165700,51099101400,21150,21150,21150,21150,0
|
|
20241206,165600,51099101400,21150,21150,21150,21150,0
|
|
20241206,165500,51099101400,21150,21150,21150,21150,0
|
|
20241206,165400,51099101400,21150,21150,21150,21150,0
|
|
20241206,165300,51099101400,21150,21150,21150,21150,0
|
|
20241206,165200,51099101400,21150,21150,21150,21150,0
|
|
20241206,165100,51099101400,21150,21150,21150,21150,0
|
|
20241206,165000,51099101400,21150,21150,21150,21150,0
|
|
20241206,164900,51099101400,21150,21150,21150,21150,0
|
|
20241206,164800,51099101400,21150,21150,21150,21150,0
|
|
20241206,164700,51099101400,21150,21150,21150,21150,0
|
|
20241206,164600,51099101400,21150,21150,21150,21150,0
|
|
20241206,164500,51099101400,21150,21150,21150,21150,0
|
|
20241206,164400,51099101400,21150,21150,21150,21150,0
|
|
20241206,164300,51099101400,21150,21150,21150,21150,0
|
|
20241206,164200,51099101400,21150,21150,21150,21150,0
|
|
20241206,164100,51099101400,21150,21150,21150,21150,0
|
|
20241206,164000,51099101400,21150,21150,21150,21150,0
|
|
20241206,163900,51099101400,21150,21150,21150,21150,0
|
|
20241206,163800,51099101400,21150,21150,21150,21150,0
|
|
20241206,163700,51099101400,21150,21150,21150,21150,0
|
|
20241206,163600,51099101400,21150,21150,21150,21150,0
|
|
20241206,163500,51099101400,21150,21150,21150,21150,0
|
|
20241206,163400,51099101400,21150,21150,21150,21150,45440
|
|
20241206,163300,51099101400,21150,21150,21150,21150,0
|
|
20241206,163200,51099101400,21150,21150,21150,21150,0
|
|
20241206,163100,51099101400,21150,21150,21150,21150,0
|
|
20241206,163000,51099101400,21150,21150,21150,21150,0
|
|
20241206,162900,51099101400,21150,21150,21150,21150,0
|
|
20241206,162800,51099101400,21150,21150,21150,21150,0
|
|
20241206,162700,51099101400,21150,21150,21150,21150,0
|
|
20241206,162600,51099101400,21150,21150,21150,21150,0
|
|
20241206,162500,51099101400,21150,21150,21150,21150,0
|
|
20241206,162400,51099101400,21150,21150,21150,21150,0
|
|
20241206,162300,51099101400,21150,21150,21150,21150,0
|
|
20241206,162200,51099101400,21150,21150,21150,21150,0
|
|
20241206,162100,51099101400,21150,21150,21150,21150,0
|
|
20241206,162000,51099101400,21150,21150,21150,21150,0
|
|
20241206,161900,51099101400,21150,21150,21150,21150,0
|
|
20241206,161800,51099101400,21150,21150,21150,21150,0
|
|
20241206,161700,51099101400,21150,21150,21150,21150,0
|
|
20241206,161600,51099101400,21150,21150,21150,21150,0
|
|
20241206,161500,51099101400,21150,21150,21150,21150,0
|
|
20241206,161400,51099101400,21150,21150,21150,21150,0
|
|
20241206,161300,51099101400,21150,21150,21150,21150,0
|
|
20241206,161200,51099101400,21150,21150,21150,21150,0
|
|
20241206,161100,51099101400,21150,21150,21150,21150,0
|
|
20241206,161000,51099101400,21150,21150,21150,21150,0
|
|
20241206,160900,51099101400,21150,21150,21150,21150,0
|
|
20241206,160800,51099101400,21150,21150,21150,21150,0
|
|
20241206,160700,51099101400,21150,21150,21150,21150,0
|
|
20241206,160600,51099101400,21150,21150,21150,21150,0
|
|
20241206,160500,51099101400,21150,21150,21150,21150,0
|
|
20241206,160400,51099101400,21150,21150,21150,21150,45440
|
|
20241206,160300,51099101400,21150,21150,21150,21150,0
|
|
20241206,160200,51099101400,21150,21150,21150,21150,0
|
|
20241206,160100,51099101400,21150,21150,21150,21150,0
|
|
20241206,160000,51099101400,21150,21150,21150,21150,0
|
|
20241206,155900,51099101400,21150,21150,21150,21150,0
|
|
20241206,155800,51099101400,21150,21150,21150,21150,0
|
|
20241206,155700,51099101400,21150,21150,21150,21150,0
|
|
20241206,155600,51099101400,21150,21150,21150,21150,0
|
|
20241206,155500,51099101400,21150,21150,21150,21150,0
|
|
20241206,155400,51099101400,21150,21150,21150,21150,0
|
|
20241206,155300,51099101400,21150,21150,21150,21150,0
|
|
20241206,155200,51099101400,21150,21150,21150,21150,0
|
|
20241206,155100,51099101400,21150,21150,21150,21150,0
|
|
20241206,155000,51099101400,21150,21150,21150,21150,0
|
|
20241206,154900,51099101400,21150,21150,21150,21150,0
|
|
20241206,154800,51099101400,21150,21150,21150,21150,0
|
|
20241206,154700,51099101400,21150,21150,21150,21150,0
|
|
20241206,154600,51099101400,21150,21150,21150,21150,0
|
|
20241206,154500,51099101400,21150,21150,21150,21150,0
|
|
20241206,154400,51099101400,21150,21150,21150,21150,0
|
|
20241206,154300,51099101400,21150,21150,21150,21150,0
|
|
20241206,154200,51099101400,21150,21150,21150,21150,0
|
|
20241206,154100,51099101400,21150,21150,21150,21150,0
|
|
20241206,154000,51099101400,21150,21150,21150,21150,0
|
|
20241206,153900,51099101400,21150,21150,21150,21150,0
|
|
20241206,153800,51099101400,21150,21150,21150,21150,0
|
|
20241206,153700,51099101400,21150,21150,21150,21150,0
|
|
20241206,153600,51099101400,21150,21150,21150,21150,0
|
|
20241206,153500,51099101400,21150,21150,21150,21150,0
|
|
20241206,153400,51099101400,21150,21150,21150,21150,45440
|
|
20241206,153300,51099101400,21150,21150,21150,21150,0
|
|
20241206,153200,51099101400,21150,21150,21150,21150,0
|
|
20241206,153100,51099101400,21150,21150,21150,21150,0
|
|
20241206,153000,51099101400,21150,21150,21150,21150,45440
|
|
20241206,152900,50138045400,21150,21150,21150,21150,0
|
|
20241206,152800,50138045400,21150,21150,21150,21150,0
|
|
20241206,152700,50138045400,21150,21150,21150,21150,0
|
|
20241206,152600,50138045400,21150,21150,21150,21150,0
|
|
20241206,152500,50138045400,21150,21150,21150,21150,0
|
|
20241206,152400,50138045400,21150,21150,21150,21150,0
|
|
20241206,152300,50138045400,21150,21150,21150,21150,0
|
|
20241206,152200,50138045400,21150,21150,21150,21150,0
|
|
20241206,152100,50138045400,21150,21150,21150,21150,0
|
|
20241206,152000,50138045400,21150,21150,21150,21150,0
|
|
20241206,151900,50138045400,21150,21100,21150,21100,6000
|
|
20241206,151800,50011283300,21100,21100,21150,21100,4328
|
|
20241206,151700,49919909150,21150,21100,21150,21100,6771
|
|
20241206,151600,49777037850,21150,21200,21200,21100,3030
|
|
20241206,151500,49712987150,21150,21100,21200,21100,6774
|
|
20241206,151400,49569689050,21100,21150,21150,21100,3324
|
|
20241206,151300,49499543050,21100,21150,21150,21100,1955
|
|
20241206,151200,49458281050,21100,21150,21150,21050,11326
|
|
20241206,151100,49219300500,21150,21150,21150,21100,2242
|
|
20241206,151000,49171978950,21150,21200,21200,21100,7776
|
|
20241206,150900,49007515800,21200,21200,21200,21150,8248
|
|
20241206,150800,48832845800,21200,21300,21300,21150,25495
|
|
20241206,150700,48291522250,21300,21300,21300,21250,3808
|
|
20241206,150600,48210461850,21300,21250,21300,21200,5016
|
|
20241206,150500,48103834600,21250,21200,21250,21200,1741
|
|
20241206,150400,48066861350,21250,21250,21300,21200,8478
|
|
20241206,150300,47886754750,21250,21250,21250,21200,5137
|
|
20241206,150200,47777625050,21250,21200,21300,21200,10159
|
|
20241206,150100,47561874000,21250,21200,21300,21200,9751
|
|
20241206,150000,47354708650,21250,21250,21300,21200,11198
|
|
20241206,145900,47116744750,21300,21200,21300,21200,15464
|
|
20241206,145800,46788060000,21200,21150,21250,21150,7195
|
|
20241206,145700,46635546050,21200,21150,21200,21150,5349
|
|
20241206,145600,46522230350,21200,21150,21200,21100,4822
|
|
20241206,145500,46420204100,21150,21100,21150,21100,1985
|
|
20241206,145400,46378264150,21100,21150,21150,21100,3013
|
|
20241206,145300,46314615950,21150,21150,21150,21100,1264
|
|
20241206,145200,46287899600,21100,21100,21100,21050,1754
|
|
20241206,145100,46250909800,21100,21100,21100,21050,1940
|
|
20241206,145000,46210030600,21100,21100,21150,21100,2456
|
|
20241206,144900,46158199600,21100,21100,21150,21100,5219
|
|
20241206,144800,46048064300,21100,21100,21150,21050,2346
|
|
20241206,144700,45998582400,21050,21100,21150,21050,9225
|
|
20241206,144600,45803944850,21050,21100,21100,21050,1523
|
|
20241206,144500,45771871700,21050,21050,21100,21000,13248
|
|
20241206,144400,45492986150,21050,21050,21100,21050,1435
|
|
20241206,144300,45462729450,21100,21100,21150,21050,4973
|
|
20241206,144200,45357794200,21150,21100,21150,21100,1112
|
|
20241206,144100,45334303050,21150,21150,21150,21100,644
|
|
20241206,144000,45320705850,21100,21100,21150,21100,5565
|
|
20241206,143900,45203232900,21150,21150,21150,21100,1828
|
|
20241206,143800,45164588400,21150,21200,21200,21100,6692
|
|
20241206,143700,45023017250,21150,21150,21200,21150,2873
|
|
20241206,143600,44962225000,21150,21200,21200,21150,2207
|
|
20241206,143500,44915464600,21200,21150,21200,21150,1534
|
|
20241206,143400,44882996350,21200,21150,21200,21100,3016
|
|
20241206,143300,44819182700,21150,21150,21200,21100,2467
|
|
20241206,143200,44767013500,21150,21150,21200,21100,1739
|
|
20241206,143100,44730219400,21100,21150,21200,21100,4615
|
|
20241206,143000,44632550400,21150,21150,21200,21100,2243
|
|
20241206,142900,44585107100,21150,21150,21150,21100,861
|
|
20241206,142800,44566920600,21150,21150,21200,21100,2195
|
|
20241206,142700,44520517700,21150,21150,21150,21100,3957
|
|
20241206,142600,44436842550,21150,21200,21200,21100,2730
|
|
20241206,142500,44379127650,21150,21150,21150,21100,927
|
|
20241206,142400,44359542850,21150,21150,21200,21100,3417
|
|
20241206,142300,44287270450,21150,21200,21200,21150,908
|
|
20241206,142200,44268053650,21200,21150,21200,21150,2848
|
|
20241206,142100,44207802000,21100,21150,21150,21100,3211
|
|
20241206,142000,44139919100,21100,21150,21150,21100,2283
|
|
20241206,141900,44091739950,21150,21150,21150,21100,912
|
|
20241206,141800,44072477250,21150,21100,21150,21100,731
|
|
20241206,141700,44057042400,21100,21150,21150,21100,1891
|
|
20241206,141600,44017124600,21150,21100,21150,21050,4666
|
|
20241206,141500,43918711550,21100,21100,21100,21050,834
|
|
20241206,141400,43901143800,21100,21050,21100,21050,2691
|
|
20241206,141300,43844480450,21050,21100,21100,21050,1972
|
|
20241206,141200,43802932650,21100,21050,21150,21050,1462
|
|
20241206,141100,43772100850,21100,21100,21100,21050,1568
|
|
20241206,141000,43739051900,21100,21050,21150,21050,2714
|
|
20241206,140900,43681860550,21100,21050,21100,21050,750
|
|
20241206,140800,43666065950,21100,21100,21100,21050,1365
|
|
20241206,140700,43637292050,21100,21100,21100,21050,1138
|
|
20241206,140600,43613303100,21100,21050,21100,21050,2858
|
|
20241206,140500,43553067850,21100,21150,21150,21050,779
|
|
20241206,140400,43536647200,21150,21100,21150,21050,4488
|
|
20241206,140300,43441935100,21100,21150,21150,21100,2260
|
|
20241206,140200,43394210300,21150,21150,21150,21100,1238
|
|
20241206,140100,43368082250,21100,21100,21150,21100,1979
|
|
20241206,140000,43326274550,21100,21150,21150,21100,741
|
|
20241206,135900,43310629900,21150,21100,21150,21100,2238
|
|
20241206,135800,43263337950,21100,21100,21150,21100,874
|
|
20241206,135700,43244880450,21150,21100,21150,21100,1812
|
|
20241206,135600,43206584300,21150,21200,21200,21100,1801
|
|
20241206,135500,43168517950,21150,21200,21200,21100,3481
|
|
20241206,135400,43094862750,21200,21250,21250,21150,7900
|
|
20241206,135300,42927316000,21250,21250,21250,21200,2242
|
|
20241206,135200,42879702850,21250,21250,21250,21200,1179
|
|
20241206,135100,42854675400,21300,21250,21300,21200,2410
|
|
20241206,135000,42803431850,21250,21250,21300,21200,3288
|
|
20241206,134900,42733582500,21250,21200,21250,21150,3292
|
|
20241206,134800,42663695500,21200,21200,21250,21200,1823
|
|
20241206,134700,42625040400,21200,21200,21250,21150,2786
|
|
20241206,134600,42565989550,21200,21150,21250,21150,1599
|
|
20241206,134500,42532158450,21200,21200,21200,21150,2718
|
|
20241206,134400,42474577250,21150,21200,21200,21150,999
|
|
20241206,134300,42453435900,21200,21200,21250,21150,773
|
|
20241206,134200,42437074650,21200,21200,21250,21150,1587
|
|
20241206,134100,42403429600,21200,21200,21250,21150,900
|
|
20241206,134000,42384374150,21150,21150,21250,21150,2646
|
|
20241206,133900,42328306100,21150,21300,21300,21150,18133
|
|
20241206,133800,41943238750,21300,21300,21300,21250,13160
|
|
20241206,133700,41662977850,21300,21300,21300,21200,1749
|
|
20241206,133600,41625778850,21250,21150,21300,21150,26194
|
|
20241206,133500,41069566400,21200,21200,21200,21150,1021
|
|
20241206,133400,41047943350,21200,21100,21200,21100,7853
|
|
20241206,133300,40881791700,21150,21150,21150,21100,1853
|
|
20241206,133200,40842664600,21100,21150,21150,21100,985
|
|
20241206,133100,40821868350,21150,21100,21150,21050,1521
|
|
20241206,133000,40789775350,21100,21100,21150,21050,2085
|
|
20241206,132900,40745789000,21100,21100,21150,21050,5900
|
|
20241206,132800,40621318250,21100,21050,21100,21050,1028
|
|
20241206,132700,40599659600,21050,21050,21100,21050,1112
|
|
20241206,132600,40576234800,21050,21050,21100,21050,1707
|
|
20241206,132500,40540277550,21100,21100,21100,21050,762
|
|
20241206,132400,40524222100,21100,21050,21100,21050,1462
|
|
20241206,132300,40493418250,21050,21050,21050,21000,2162
|
|
20241206,132200,40447929850,21000,21050,21100,21000,2620
|
|
20241206,132100,40392799300,21050,21000,21100,21000,3613
|
|
20241206,132000,40316745800,21050,21050,21050,21000,2257
|
|
20241206,131900,40269309600,21050,21000,21050,20950,7659
|
|
20241206,131800,40108481700,21050,21050,21050,21000,835
|
|
20241206,131700,40090935500,21050,21050,21050,21000,2287
|
|
20241206,131600,40042865750,21050,21050,21050,21000,1200
|
|
20241206,131500,40017657450,21050,21000,21050,20950,2825
|
|
20241206,131400,39958336550,21000,21050,21050,20950,2804
|
|
20241206,131300,39899468100,21000,21050,21050,21000,1144
|
|
20241206,131200,39875440700,21050,21000,21050,20950,1660
|
|
20241206,131100,39840585900,20950,21000,21050,20900,2863
|
|
20241206,131000,39780612450,21000,21000,21000,20950,1210
|
|
20241206,130900,39755233700,21000,21050,21050,20950,2589
|
|
20241206,130800,39700928350,21000,20950,21050,20900,5338
|
|
20241206,130700,39589021150,20900,20900,20950,20900,2769
|
|
20241206,130600,39531139200,20950,20950,20950,20900,1418
|
|
20241206,130500,39501473550,20950,20900,20950,20900,3466
|
|
20241206,130400,39428946700,20900,21000,21000,20900,6150
|
|
20241206,130300,39300124600,20950,21000,21000,20950,1283
|
|
20241206,130200,39273240800,20950,21000,21050,20950,3149
|
|
20241206,130100,39207185100,20950,21000,21050,20950,4055
|
|
20241206,130000,39122034400,21050,21000,21050,21000,747
|
|
20241206,125900,39106333250,21000,21050,21050,21000,1585
|
|
20241206,125800,39073043850,21000,21050,21050,21000,2751
|
|
20241206,125700,39015210250,21000,21050,21050,21000,2472
|
|
20241206,125600,38963266150,21050,21050,21050,21000,4202
|
|
20241206,125500,38874830650,21000,21000,21050,21000,772
|
|
20241206,125400,38858616150,21000,21000,21050,21000,3209
|
|
20241206,125300,38791215100,21050,21050,21050,21000,3329
|
|
20241206,125200,38721299450,21000,21050,21050,21000,1239
|
|
20241206,125100,38695271850,21000,21050,21050,21000,672
|
|
20241206,125000,38681154400,21000,21000,21050,21000,983
|
|
20241206,124900,38660502900,21000,21100,21100,21000,2816
|
|
20241206,124800,38601231000,21050,21100,21100,21050,3676
|
|
20241206,124700,38523684550,21050,21150,21150,21050,3976
|
|
20241206,124600,38439819300,21100,21150,21150,21100,1735
|
|
20241206,124500,38403157650,21100,21100,21150,21100,2434
|
|
20241206,124400,38351755500,21100,21100,21150,21100,919
|
|
20241206,124300,38332350650,21100,21100,21150,21100,1609
|
|
20241206,124200,38298387050,21100,21150,21150,21100,1902
|
|
20241206,124100,38258181550,21150,21200,21200,21100,2080
|
|
20241206,124000,38214210050,21150,21100,21200,21100,2057
|
|
20241206,123900,38170733650,21100,21100,21150,21100,661
|
|
20241206,123800,38156782750,21100,21100,21150,21100,4033
|
|
20241206,123700,38071525000,21100,21100,21150,21050,1084
|
|
20241206,123600,38048659450,21100,21100,21150,21050,2053
|
|
20241206,123500,38005343800,21100,21100,21150,21100,1857
|
|
20241206,123400,37966146250,21100,21050,21100,21000,3549
|
|
20241206,123300,37891366350,21050,21050,21100,21000,2684
|
|
20241206,123200,37834881300,21050,21100,21100,21050,1250
|
|
20241206,123100,37808533600,21050,21100,21150,21050,4569
|
|
20241206,123000,37712184100,21050,21050,21100,21000,2415
|
|
20241206,122900,37661318700,21050,21050,21100,21000,1216
|
|
20241206,122800,37635731900,21050,21050,21100,21000,2877
|
|
20241206,122700,37575175750,21100,21100,21100,21050,2247
|
|
20241206,122600,37527871300,21050,21050,21100,21000,4400
|
|
20241206,122500,37435269300,21050,21000,21050,21000,781
|
|
20241206,122400,37418863500,21050,21000,21050,21000,1129
|
|
20241206,122300,37395147950,21050,21050,21050,21000,872
|
|
20241206,122200,37376807650,21000,21000,21050,21000,936
|
|
20241206,122100,37357129400,21050,21050,21100,21000,3210
|
|
20241206,122000,37289598300,21100,21100,21100,21050,1358
|
|
20241206,121900,37260992400,21100,21050,21100,21050,2229
|
|
20241206,121800,37214066550,21100,21050,21100,21000,3652
|
|
20241206,121700,37137176100,21050,21050,21050,21000,846
|
|
20241206,121600,37119391750,21050,21000,21050,21000,1388
|
|
20241206,121500,37090238200,21000,21050,21050,21000,746
|
|
20241206,121400,37074558100,21050,21000,21050,21000,746
|
|
20241206,121300,37058864700,21050,21000,21050,20950,2694
|
|
20241206,121200,37002326300,21000,21050,21050,20950,2490
|
|
20241206,121100,36950035800,21050,21050,21050,20950,9441
|
|
20241206,121000,36751725800,21050,21000,21050,21000,5480
|
|
20241206,120900,36636437800,21000,20950,21050,20950,7431
|
|
20241206,120800,36480492000,21000,21000,21000,20950,594
|
|
20241206,120700,36468038600,20950,20950,21000,20950,1593
|
|
20241206,120600,36434658850,20950,21000,21000,20950,616
|
|
20241206,120500,36421744250,20950,20950,21000,20950,1023
|
|
20241206,120400,36400298200,20950,20950,21000,20950,1704
|
|
20241206,120300,36364585650,21000,20950,21000,20950,695
|
|
20241206,120200,36350019250,20950,21000,21000,20950,4050
|
|
20241206,120100,36265166300,21000,21000,21000,20950,2309
|
|
20241206,120000,36216708350,21000,20950,21000,20950,1251
|
|
20241206,115900,36190460900,20950,21000,21000,20950,3147
|
|
20241206,115800,36124525750,20950,20950,21000,20950,612
|
|
20241206,115700,36111700050,20950,20950,21000,20950,3026
|
|
20241206,115600,36048287700,20950,20950,21000,20950,4469
|
|
20241206,115500,35954656850,21000,21050,21050,20950,2225
|
|
20241206,115400,35907942250,21050,21000,21050,21000,920
|
|
20241206,115300,35888619500,21050,21000,21050,21000,1149
|
|
20241206,115200,35864486700,21050,21000,21050,20950,6910
|
|
20241206,115100,35719444300,20950,21000,21050,20950,4663
|
|
20241206,115000,35621547950,21050,21050,21100,21000,12881
|
|
20241206,114900,35350876750,21050,21050,21100,21000,7304
|
|
20241206,114800,35197269950,21100,21150,21150,21050,3150
|
|
20241206,114700,35130782050,21150,21100,21150,21100,1820
|
|
20241206,114600,35092324250,21150,21100,21150,21100,1347
|
|
20241206,114500,35063898100,21100,21100,21150,21100,1145
|
|
20241206,114400,35039697550,21150,21100,21150,21050,2325
|
|
20241206,114300,34990653150,21050,21150,21150,21050,3065
|
|
20241206,114200,34926073700,21100,21100,21150,21050,3604
|
|
20241206,114100,34850025750,21100,21150,21150,21100,1764
|
|
20241206,114000,34812793250,21100,21100,21150,21100,3783
|
|
20241206,113900,34732874450,21150,21100,21150,21050,3389
|
|
20241206,113800,34661377900,21100,21100,21100,21050,2548
|
|
20241206,113700,34607651300,21100,21050,21100,21050,1796
|
|
20241206,113600,34569843700,21050,21100,21150,21050,5464
|
|
20241206,113500,34454597850,21100,21200,21200,21100,4114
|
|
20241206,113400,34367737200,21200,21150,21200,21100,4632
|
|
20241206,113300,34269585700,21200,21150,21200,21100,3507
|
|
20241206,113200,34195438400,21150,21100,21150,21050,2006
|
|
20241206,113100,34153115950,21050,21050,21150,21050,2141
|
|
20241206,113000,34107955850,21100,21200,21200,21050,5641
|
|
20241206,112900,33988850350,21150,21150,21200,21100,5069
|
|
20241206,112800,33881749650,21150,21150,21200,21100,9490
|
|
20241206,112700,33681355300,21150,21100,21150,21050,5222
|
|
20241206,112600,33571107300,21100,21100,21150,21050,4624
|
|
20241206,112500,33473526400,21100,21150,21150,21100,1214
|
|
20241206,112400,33447893650,21150,21150,21150,21100,2163
|
|
20241206,112300,33402164050,21150,21150,21150,21100,5163
|
|
20241206,112200,33293086850,21100,21100,21150,21100,2484
|
|
20241206,112100,33240613800,21150,21100,21150,21100,3351
|
|
20241206,112000,33169885950,21100,21100,21150,21100,2380
|
|
20241206,111900,33119662850,21150,21100,21150,21100,6040
|
|
20241206,111800,32991961300,21100,21100,21150,21050,8834
|
|
20241206,111700,32805584350,21100,21050,21150,21000,7367
|
|
20241206,111600,32650208900,21050,21100,21100,21050,2573
|
|
20241206,111500,32596014650,21050,21100,21150,21050,4973
|
|
20241206,111400,32490997900,21100,21100,21150,21050,3666
|
|
20241206,111300,32413499200,21100,21150,21150,21050,2896
|
|
20241206,111200,32352403250,21100,21150,21150,21050,4766
|
|
20241206,111100,32251790850,21150,21100,21150,21100,2676
|
|
20241206,111000,32195253550,21100,21100,21150,21100,13375
|
|
20241206,110900,31912472100,21100,21150,21200,21100,5749
|
|
20241206,110800,31790917550,21150,21100,21150,21100,3795
|
|
20241206,110700,31710737050,21100,21000,21100,21000,14756
|
|
20241206,110600,31399961450,21050,21000,21050,20950,7129
|
|
20241206,110500,31250207750,21000,21000,21050,20950,13290
|
|
20241206,110400,30971217600,21000,20950,21000,20900,8413
|
|
20241206,110300,30795244950,20950,20900,20950,20850,17099
|
|
20241206,110200,30437339050,20900,20850,20950,20850,11113
|
|
20241206,110100,30205258400,20850,20800,20850,20750,13813
|
|
20241206,110000,29917937000,20800,20700,20800,20700,11094
|
|
20241206,105900,29687821350,20700,20750,20750,20650,7683
|
|
20241206,105800,29528792150,20700,20700,20800,20650,18242
|
|
20241206,105700,29150799700,20700,20700,20800,20650,5890
|
|
20241206,105600,29028802150,20700,20800,20800,20650,31918
|
|
20241206,105500,28367793650,20800,20800,20800,20700,8572
|
|
20241206,105400,28190015500,20750,20800,20850,20700,10731
|
|
20241206,105300,27967227550,20750,20750,20800,20650,52434
|
|
20241206,105200,26880457600,20750,20850,20850,20750,7962
|
|
20241206,105100,26714889500,20800,20850,20850,20750,11261
|
|
20241206,105000,26480586000,20800,20900,20900,20800,15400
|
|
20241206,104900,26159762300,20900,20950,20950,20850,4229
|
|
20241206,104800,26071451550,20900,20900,20950,20900,4102
|
|
20241206,104700,25985635700,20900,21000,21000,20900,8395
|
|
20241206,104600,25810038850,21000,20950,21000,20900,9888
|
|
20241206,104500,25603218800,20950,20950,21000,20900,4041
|
|
20241206,104400,25518595900,20950,21000,21000,20950,4001
|
|
20241206,104300,25434768100,20950,21000,21000,20950,11608
|
|
20241206,104200,25191557450,21000,21100,21100,20950,6317
|
|
20241206,104100,25058852900,21050,21100,21100,21000,12526
|
|
20241206,104000,24795469950,21100,21050,21100,21050,2979
|
|
20241206,103900,24732655150,21050,21150,21200,21050,11900
|
|
20241206,103800,24481381500,21200,21150,21200,21100,13940
|
|
20241206,103700,24186515400,21150,21150,21150,21100,5172
|
|
20241206,103600,24077194900,21100,21100,21150,21050,5776
|
|
20241206,103500,23955321000,21100,21100,21150,21050,14212
|
|
20241206,103400,23655019900,21100,21050,21150,21000,14815
|
|
20241206,103300,23342486450,21050,21050,21050,21000,1327
|
|
20241206,103200,23314587150,21050,20950,21050,20950,20288
|
|
20241206,103100,22888089450,20950,20950,21000,20950,1083
|
|
20241206,103000,22865397350,21000,20950,21000,20950,6298
|
|
20241206,102900,22733396650,20950,20900,21000,20900,10340
|
|
20241206,102800,22516628200,20950,20850,20950,20850,7660
|
|
20241206,102700,22356691200,20850,20900,20950,20850,3269
|
|
20241206,102600,22288423600,20900,20850,20950,20850,9674
|
|
20241206,102500,22085968550,20900,20900,20950,20850,6267
|
|
20241206,102400,21955109400,20900,20950,20950,20850,7786
|
|
20241206,102300,21792275900,20950,20950,20950,20850,6071
|
|
20241206,102200,21665346700,20950,20800,20950,20750,20220
|
|
20241206,102100,21244272150,20800,20750,20950,20750,30786
|
|
20241206,102000,20602626200,20750,20800,20850,20750,28206
|
|
20241206,101900,20016421250,20850,20900,20950,20800,33622
|
|
20241206,101800,19315487050,20900,20900,20950,20900,11140
|
|
20241206,101700,19082645850,20900,20950,21000,20900,7846
|
|
20241206,101600,18918341650,20950,20950,21000,20900,12244
|
|
20241206,101500,18662222400,20900,20950,21000,20900,5974
|
|
20241206,101400,18537063700,20950,21000,21050,20950,2801
|
|
20241206,101300,18478269550,21000,20950,21050,20900,15064
|
|
20241206,101200,18162628200,21000,21000,21000,20950,3784
|
|
20241206,101100,18083338050,20950,21000,21050,20900,22562
|
|
20241206,101000,17610771450,21000,21050,21050,20950,20293
|
|
20241206,100900,17184751000,21050,21050,21100,21000,2413
|
|
20241206,100800,17133976850,21050,21100,21100,21050,4247
|
|
20241206,100700,17044511400,21100,21050,21100,21050,5534
|
|
20241206,100600,16927993000,21050,21050,21100,21050,1759
|
|
20241206,100500,16890959350,21050,21050,21100,21000,2403
|
|
20241206,100400,16840452000,21050,21050,21100,21000,4505
|
|
20241206,100300,16745675250,21100,21100,21100,21000,7710
|
|
20241206,100200,16583536750,21050,21100,21100,21050,2678
|
|
20241206,100100,16527162300,21050,21100,21150,21050,3457
|
|
20241206,100000,16454239300,21150,21100,21150,21000,7495
|
|
20241206,095900,16296009100,21050,21000,21100,21000,5513
|
|
20241206,095800,16179966400,21000,21050,21100,21000,10202
|
|
20241206,095700,15965297200,21050,21000,21100,21000,17231
|
|
20241206,095600,15603163600,21000,21050,21100,21000,8873
|
|
20241206,095500,15416659250,21050,21000,21100,20950,42803
|
|
20241206,095400,14518036550,21000,21050,21100,21000,16769
|
|
20241206,095300,14165603700,21050,21150,21150,21000,9818
|
|
20241206,095200,13958621150,21100,21050,21200,21050,13916
|
|
20241206,095100,13664312550,21050,21050,21100,21000,20797
|
|
20241206,095000,13226461550,21050,21150,21150,21050,6434
|
|
20241206,094900,13090946750,21150,21100,21150,21100,3361
|
|
20241206,094800,13020017150,21150,21200,21200,21100,4073
|
|
20241206,094700,12933900450,21200,21200,21200,21150,2349
|
|
20241206,094600,12884180400,21200,21150,21250,21150,12574
|
|
20241206,094500,12617878450,21150,21150,21200,21100,5751
|
|
20241206,094400,12496381350,21100,21100,21150,21100,5130
|
|
20241206,094300,12387946800,21100,21100,21200,21100,9907
|
|
20241206,094200,12178494700,21150,21050,21150,21000,12208
|
|
20241206,094100,11921021450,21050,21050,21100,21000,14162
|
|
20241206,094000,11622912000,21100,21050,21100,21050,12089
|
|
20241206,093900,11368380200,21100,21200,21250,21100,19792
|
|
20241206,093800,10949387050,21250,21150,21300,21150,16815
|
|
20241206,093700,10592565200,21150,21100,21300,21100,20040
|
|
20241206,093600,10167413850,21100,21100,21200,21050,22217
|
|
20241206,093500,9697908300,21100,21150,21200,21100,15849
|
|
20241206,093400,9363316150,21150,21200,21250,21100,17518
|
|
20241206,093300,8992448200,21200,21250,21300,21150,28136
|
|
20241206,093200,8396498600,21250,21300,21300,21150,24163
|
|
20241206,093100,7883173600,21350,21300,21350,21200,24511
|
|
20241206,093000,7361811300,21350,21400,21400,21300,24080
|
|
20241206,092900,6848399550,21400,21450,21450,21350,8439
|
|
20241206,092800,6667922200,21450,21450,21500,21400,1748
|
|
20241206,092700,6630479350,21500,21400,21500,21300,14479
|
|
20241206,092600,6320981850,21350,21400,21400,21350,5789
|
|
20241206,092500,6197315400,21400,21500,21550,21350,4733
|
|
20241206,092400,6095871450,21500,21500,21550,21450,2709
|
|
20241206,092300,6037600500,21500,21500,21550,21450,4008
|
|
20241206,092200,5951450450,21500,21500,21550,21450,5088
|
|
20241206,092100,5842099550,21500,21450,21550,21450,11836
|
|
20241206,092000,5587520600,21450,21400,21500,21300,24393
|
|
20241206,091900,5065783650,21400,21400,21500,21350,8838
|
|
20241206,091800,4876670200,21500,21450,21500,21400,6089
|
|
20241206,091700,4746116100,21500,21500,21600,21450,11313
|
|
20241206,091600,4503217200,21550,21550,21600,21450,16868
|
|
20241206,091500,4140276450,21550,21600,21600,21500,6183
|
|
20241206,091400,4006992300,21600,21650,21700,21600,8115
|
|
20241206,091300,3831418800,21650,21600,21750,21600,4287
|
|
20241206,091200,3738407850,21600,21600,21650,21550,2735
|
|
20241206,091100,3679296700,21550,21600,21650,21500,14677
|
|
20241206,091000,3362703150,21600,21750,21750,21600,11547
|
|
20241206,090900,3112540750,21700,21750,21800,21700,9803
|
|
20241206,090800,2899375500,21750,21700,21750,21650,7002
|
|
20241206,090700,2747393000,21700,21600,21700,21600,7670
|
|
20241206,090600,2581325500,21600,21600,21650,21450,27085
|
|
20241206,090500,1997761650,21600,21700,21700,21550,13809
|
|
20241206,090400,1699367550,21650,21600,21750,21600,7650
|
|
20241206,090300,1533522950,21650,21600,21700,21600,3636
|
|
20241206,090200,1454904400,21650,21750,21800,21550,22857
|
|
20241206,090100,959146850,21750,21750,21750,21650,17053
|
|
20241206,090000,589118500,21750,21650,21900,21650,26524
|