726 lines
40 KiB
CSV
726 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,210300,74282751260,20800,20800,20800,20800,37507
|
|
20241211,210200,74282751260,20800,20800,20800,20800,0
|
|
20241211,210100,74282751260,20800,20800,20800,20800,0
|
|
20241211,210000,74282751260,20800,20800,20800,20800,0
|
|
20241211,205900,74282751260,20800,20800,20800,20800,0
|
|
20241211,205800,74282751260,20800,20800,20800,20800,0
|
|
20241211,205700,74282751260,20800,20800,20800,20800,0
|
|
20241211,205600,74282751260,20800,20800,20800,20800,0
|
|
20241211,205500,74282751260,20800,20800,20800,20800,0
|
|
20241211,205400,74282751260,20800,20800,20800,20800,0
|
|
20241211,205300,74282751260,20800,20800,20800,20800,0
|
|
20241211,205200,74282751260,20800,20800,20800,20800,0
|
|
20241211,205100,74282751260,20800,20800,20800,20800,0
|
|
20241211,205000,74282751260,20800,20800,20800,20800,0
|
|
20241211,204900,74282751260,20800,20800,20800,20800,0
|
|
20241211,204800,74282751260,20800,20800,20800,20800,0
|
|
20241211,204700,74282751260,20800,20800,20800,20800,0
|
|
20241211,204600,74282751260,20800,20800,20800,20800,0
|
|
20241211,204500,74282751260,20800,20800,20800,20800,0
|
|
20241211,204400,74282751260,20800,20800,20800,20800,0
|
|
20241211,204300,74282751260,20800,20800,20800,20800,0
|
|
20241211,204200,74282751260,20800,20800,20800,20800,0
|
|
20241211,204100,74282751260,20800,20800,20800,20800,0
|
|
20241211,204000,74282751260,20800,20800,20800,20800,0
|
|
20241211,203900,74282751260,20800,20800,20800,20800,0
|
|
20241211,203800,74282751260,20800,20800,20800,20800,0
|
|
20241211,203700,74282751260,20800,20800,20800,20800,0
|
|
20241211,203600,74282751260,20800,20800,20800,20800,0
|
|
20241211,203500,74282751260,20800,20800,20800,20800,0
|
|
20241211,203400,74282751260,20800,20800,20800,20800,0
|
|
20241211,203300,74282751260,20800,20800,20800,20800,37507
|
|
20241211,203200,74282751260,20800,20800,20800,20800,0
|
|
20241211,203100,74282751260,20800,20800,20800,20800,0
|
|
20241211,203000,74282751260,20800,20800,20800,20800,0
|
|
20241211,202900,74282751260,20800,20800,20800,20800,0
|
|
20241211,202800,74282751260,20800,20800,20800,20800,0
|
|
20241211,202700,74282751260,20800,20800,20800,20800,0
|
|
20241211,202600,74282751260,20800,20800,20800,20800,0
|
|
20241211,202500,74282751260,20800,20800,20800,20800,0
|
|
20241211,202400,74282751260,20800,20800,20800,20800,0
|
|
20241211,202300,74282751260,20800,20800,20800,20800,0
|
|
20241211,202200,74282751260,20800,20800,20800,20800,0
|
|
20241211,202100,74282751260,20800,20800,20800,20800,0
|
|
20241211,202000,74282751260,20800,20800,20800,20800,0
|
|
20241211,201900,74282751260,20800,20800,20800,20800,0
|
|
20241211,201800,74282751260,20800,20800,20800,20800,0
|
|
20241211,201700,74282751260,20800,20800,20800,20800,0
|
|
20241211,201600,74282751260,20800,20800,20800,20800,0
|
|
20241211,201500,74282751260,20800,20800,20800,20800,0
|
|
20241211,201400,74282751260,20800,20800,20800,20800,0
|
|
20241211,201300,74282751260,20800,20800,20800,20800,0
|
|
20241211,201200,74282751260,20800,20800,20800,20800,0
|
|
20241211,201100,74282751260,20800,20800,20800,20800,0
|
|
20241211,201000,74282751260,20800,20800,20800,20800,0
|
|
20241211,200900,74282751260,20800,20800,20800,20800,0
|
|
20241211,200800,74282751260,20800,20800,20800,20800,0
|
|
20241211,200700,74282751260,20800,20800,20800,20800,0
|
|
20241211,200600,74282751260,20800,20800,20800,20800,0
|
|
20241211,200500,74282751260,20800,20800,20800,20800,0
|
|
20241211,200400,74282751260,20800,20800,20800,20800,0
|
|
20241211,200300,74282751260,20800,20800,20800,20800,37507
|
|
20241211,200200,74282751260,20800,20800,20800,20800,0
|
|
20241211,200100,74282751260,20800,20800,20800,20800,0
|
|
20241211,200000,74282751260,20800,20800,20800,20800,0
|
|
20241211,195900,74282751260,20800,20800,20800,20800,0
|
|
20241211,195800,74282751260,20800,20800,20800,20800,0
|
|
20241211,195700,74282751260,20800,20800,20800,20800,0
|
|
20241211,195600,74282751260,20800,20800,20800,20800,0
|
|
20241211,195500,74282751260,20800,20800,20800,20800,0
|
|
20241211,195400,74282751260,20800,20800,20800,20800,0
|
|
20241211,195300,74282751260,20800,20800,20800,20800,0
|
|
20241211,195200,74282751260,20800,20800,20800,20800,0
|
|
20241211,195100,74282751260,20800,20800,20800,20800,0
|
|
20241211,195000,74282751260,20800,20800,20800,20800,0
|
|
20241211,194900,74282751260,20800,20800,20800,20800,0
|
|
20241211,194800,74282751260,20800,20800,20800,20800,0
|
|
20241211,194700,74282751260,20800,20800,20800,20800,0
|
|
20241211,194600,74282751260,20800,20800,20800,20800,0
|
|
20241211,194500,74282751260,20800,20800,20800,20800,0
|
|
20241211,194400,74282751260,20800,20800,20800,20800,0
|
|
20241211,194300,74282751260,20800,20800,20800,20800,0
|
|
20241211,194200,74282751260,20800,20800,20800,20800,0
|
|
20241211,194100,74282751260,20800,20800,20800,20800,0
|
|
20241211,194000,74282751260,20800,20800,20800,20800,0
|
|
20241211,193900,74282751260,20800,20800,20800,20800,0
|
|
20241211,193800,74282751260,20800,20800,20800,20800,0
|
|
20241211,193700,74282751260,20800,20800,20800,20800,0
|
|
20241211,193600,74282751260,20800,20800,20800,20800,0
|
|
20241211,193500,74282751260,20800,20800,20800,20800,0
|
|
20241211,193400,74282751260,20800,20800,20800,20800,0
|
|
20241211,193300,74282751260,20800,20800,20800,20800,37507
|
|
20241211,193200,74282751260,20800,20800,20800,20800,0
|
|
20241211,193100,74282751260,20800,20800,20800,20800,0
|
|
20241211,193000,74282751260,20800,20800,20800,20800,0
|
|
20241211,192900,74282751260,20800,20800,20800,20800,0
|
|
20241211,192800,74282751260,20800,20800,20800,20800,0
|
|
20241211,192700,74282751260,20800,20800,20800,20800,0
|
|
20241211,192600,74282751260,20800,20800,20800,20800,0
|
|
20241211,192500,74282751260,20800,20800,20800,20800,0
|
|
20241211,192400,74282751260,20800,20800,20800,20800,0
|
|
20241211,192300,74282751260,20800,20800,20800,20800,0
|
|
20241211,192200,74282751260,20800,20800,20800,20800,0
|
|
20241211,192100,74282751260,20800,20800,20800,20800,0
|
|
20241211,192000,74282751260,20800,20800,20800,20800,0
|
|
20241211,191900,74282751260,20800,20800,20800,20800,0
|
|
20241211,191800,74282751260,20800,20800,20800,20800,0
|
|
20241211,191700,74282751260,20800,20800,20800,20800,0
|
|
20241211,191600,74282751260,20800,20800,20800,20800,0
|
|
20241211,191500,74282751260,20800,20800,20800,20800,0
|
|
20241211,191400,74282751260,20800,20800,20800,20800,0
|
|
20241211,191300,74282751260,20800,20800,20800,20800,0
|
|
20241211,191200,74282751260,20800,20800,20800,20800,0
|
|
20241211,191100,74282751260,20800,20800,20800,20800,0
|
|
20241211,191000,74282751260,20800,20800,20800,20800,0
|
|
20241211,190900,74282751260,20800,20800,20800,20800,0
|
|
20241211,190800,74282751260,20800,20800,20800,20800,0
|
|
20241211,190700,74282751260,20800,20800,20800,20800,0
|
|
20241211,190600,74282751260,20800,20800,20800,20800,0
|
|
20241211,190500,74282751260,20800,20800,20800,20800,0
|
|
20241211,190400,74282751260,20800,20800,20800,20800,0
|
|
20241211,190300,74282751260,20800,20800,20800,20800,37507
|
|
20241211,190200,74282751260,20800,20800,20800,20800,0
|
|
20241211,190100,74282751260,20800,20800,20800,20800,0
|
|
20241211,190000,74282751260,20800,20800,20800,20800,0
|
|
20241211,185900,74282751260,20800,20800,20800,20800,0
|
|
20241211,185800,74282751260,20800,20800,20800,20800,0
|
|
20241211,185700,74282751260,20800,20800,20800,20800,0
|
|
20241211,185600,74282751260,20800,20800,20800,20800,0
|
|
20241211,185500,74282751260,20800,20800,20800,20800,0
|
|
20241211,185400,74282751260,20800,20800,20800,20800,0
|
|
20241211,185300,74282751260,20800,20800,20800,20800,0
|
|
20241211,185200,74282751260,20800,20800,20800,20800,0
|
|
20241211,185100,74282751260,20800,20800,20800,20800,0
|
|
20241211,185000,74282751260,20800,20800,20800,20800,0
|
|
20241211,184900,74282751260,20800,20800,20800,20800,0
|
|
20241211,184800,74282751260,20800,20800,20800,20800,0
|
|
20241211,184700,74282751260,20800,20800,20800,20800,0
|
|
20241211,184600,74282751260,20800,20800,20800,20800,0
|
|
20241211,184500,74282751260,20800,20800,20800,20800,0
|
|
20241211,184400,74282751260,20800,20800,20800,20800,0
|
|
20241211,184300,74282751260,20800,20800,20800,20800,0
|
|
20241211,184200,74282751260,20800,20800,20800,20800,0
|
|
20241211,184100,74282751260,20800,20800,20800,20800,0
|
|
20241211,184000,74282751260,20800,20800,20800,20800,0
|
|
20241211,183900,74282751260,20800,20800,20800,20800,0
|
|
20241211,183800,74282751260,20800,20800,20800,20800,0
|
|
20241211,183700,74282751260,20800,20800,20800,20800,0
|
|
20241211,183600,74282751260,20800,20800,20800,20800,0
|
|
20241211,183500,74282751260,20800,20800,20800,20800,0
|
|
20241211,183400,74282751260,20800,20800,20800,20800,0
|
|
20241211,183300,74282751260,20800,20800,20800,20800,37507
|
|
20241211,183200,74282751260,20800,20800,20800,20800,0
|
|
20241211,183100,74282751260,20800,20800,20800,20800,0
|
|
20241211,183000,74282751260,20800,20800,20800,20800,0
|
|
20241211,182900,74282751260,20800,20800,20800,20800,0
|
|
20241211,182800,74282751260,20800,20800,20800,20800,0
|
|
20241211,182700,74282751260,20800,20800,20800,20800,0
|
|
20241211,182600,74282751260,20800,20800,20800,20800,0
|
|
20241211,182500,74282751260,20800,20800,20800,20800,0
|
|
20241211,182400,74282751260,20800,20800,20800,20800,0
|
|
20241211,182300,74282751260,20800,20800,20800,20800,0
|
|
20241211,182200,74282751260,20800,20800,20800,20800,0
|
|
20241211,182100,74282751260,20800,20800,20800,20800,0
|
|
20241211,182000,74282751260,20800,20800,20800,20800,0
|
|
20241211,181900,74282751260,20800,20800,20800,20800,0
|
|
20241211,181800,74282751260,20800,20800,20800,20800,0
|
|
20241211,181700,74282751260,20800,20800,20800,20800,0
|
|
20241211,181600,74282751260,20800,20800,20800,20800,0
|
|
20241211,181500,74282751260,20800,20800,20800,20800,0
|
|
20241211,181400,74282751260,20800,20800,20800,20800,0
|
|
20241211,181300,74282751260,20800,20800,20800,20800,0
|
|
20241211,181200,74282751260,20800,20800,20800,20800,0
|
|
20241211,181100,74282751260,20800,20800,20800,20800,0
|
|
20241211,181000,74282751260,20800,20800,20800,20800,0
|
|
20241211,180900,74282751260,20800,20800,20800,20800,0
|
|
20241211,180800,74282751260,20800,20800,20800,20800,0
|
|
20241211,180700,74282751260,20800,20800,20800,20800,0
|
|
20241211,180600,74282751260,20800,20800,20800,20800,0
|
|
20241211,180500,74282751260,20800,20800,20800,20800,0
|
|
20241211,180400,74282751260,20800,20800,20800,20800,0
|
|
20241211,180300,74282751260,20800,20800,20800,20800,37507
|
|
20241211,180200,74282751260,20800,20800,20800,20800,0
|
|
20241211,180100,74282751260,20800,20800,20800,20800,0
|
|
20241211,180000,74282751260,20800,20800,20800,20800,0
|
|
20241211,175900,74282751260,20800,20800,20800,20800,0
|
|
20241211,175800,74282751260,20800,20800,20800,20800,0
|
|
20241211,175700,74282751260,20800,20800,20800,20800,0
|
|
20241211,175600,74282751260,20800,20800,20800,20800,0
|
|
20241211,175500,74282751260,20800,20800,20800,20800,0
|
|
20241211,175400,74282751260,20800,20800,20800,20800,0
|
|
20241211,175300,74282751260,20800,20800,20800,20800,0
|
|
20241211,175200,74282751260,20800,20800,20800,20800,0
|
|
20241211,175100,74282751260,20800,20800,20800,20800,0
|
|
20241211,175000,74282751260,20800,20800,20800,20800,0
|
|
20241211,174900,74282751260,20800,20800,20800,20800,0
|
|
20241211,174800,74282751260,20800,20800,20800,20800,0
|
|
20241211,174700,74282751260,20800,20800,20800,20800,0
|
|
20241211,174600,74282751260,20800,20800,20800,20800,0
|
|
20241211,174500,74282751260,20800,20800,20800,20800,0
|
|
20241211,174400,74282751260,20800,20800,20800,20800,0
|
|
20241211,174300,74282751260,20800,20800,20800,20800,0
|
|
20241211,174200,74282751260,20800,20800,20800,20800,0
|
|
20241211,174100,74282751260,20800,20800,20800,20800,0
|
|
20241211,174000,74282751260,20800,20800,20800,20800,0
|
|
20241211,173900,74282751260,20800,20800,20800,20800,0
|
|
20241211,173800,74282751260,20800,20800,20800,20800,0
|
|
20241211,173700,74282751260,20800,20800,20800,20800,0
|
|
20241211,173600,74282751260,20800,20800,20800,20800,0
|
|
20241211,173500,74282751260,20800,20800,20800,20800,0
|
|
20241211,173400,74282751260,20800,20800,20800,20800,0
|
|
20241211,173300,74282751260,20800,20800,20800,20800,37507
|
|
20241211,173200,74282751260,20800,20800,20800,20800,0
|
|
20241211,173100,74282751260,20800,20800,20800,20800,0
|
|
20241211,173000,74282751260,20800,20800,20800,20800,0
|
|
20241211,172900,74282751260,20800,20800,20800,20800,0
|
|
20241211,172800,74282751260,20800,20800,20800,20800,0
|
|
20241211,172700,74282751260,20800,20800,20800,20800,0
|
|
20241211,172600,74282751260,20800,20800,20800,20800,0
|
|
20241211,172500,74282751260,20800,20800,20800,20800,0
|
|
20241211,172400,74282751260,20800,20800,20800,20800,0
|
|
20241211,172300,74282751260,20800,20800,20800,20800,0
|
|
20241211,172200,74282751260,20800,20800,20800,20800,0
|
|
20241211,172100,74282751260,20800,20800,20800,20800,0
|
|
20241211,172000,74282751260,20800,20800,20800,20800,0
|
|
20241211,171900,74282751260,20800,20800,20800,20800,0
|
|
20241211,171800,74282751260,20800,20800,20800,20800,0
|
|
20241211,171700,74282751260,20800,20800,20800,20800,0
|
|
20241211,171600,74282751260,20800,20800,20800,20800,0
|
|
20241211,171500,74282751260,20800,20800,20800,20800,0
|
|
20241211,171400,74282751260,20800,20800,20800,20800,0
|
|
20241211,171300,74282751260,20800,20800,20800,20800,0
|
|
20241211,171200,74282751260,20800,20800,20800,20800,0
|
|
20241211,171100,74282751260,20800,20800,20800,20800,0
|
|
20241211,171000,74282751260,20800,20800,20800,20800,0
|
|
20241211,170900,74282751260,20800,20800,20800,20800,0
|
|
20241211,170800,74282751260,20800,20800,20800,20800,0
|
|
20241211,170700,74282751260,20800,20800,20800,20800,0
|
|
20241211,170600,74282751260,20800,20800,20800,20800,0
|
|
20241211,170500,74282751260,20800,20800,20800,20800,0
|
|
20241211,170400,74282751260,20800,20800,20800,20800,0
|
|
20241211,170300,74282751260,20800,20800,20800,20800,37507
|
|
20241211,170200,74282751260,20800,20800,20800,20800,0
|
|
20241211,170100,74282751260,20800,20800,20800,20800,0
|
|
20241211,170000,74282751260,20800,20800,20800,20800,0
|
|
20241211,165900,74282751260,20800,20800,20800,20800,0
|
|
20241211,165800,74282751260,20800,20800,20800,20800,0
|
|
20241211,165700,74282751260,20800,20800,20800,20800,0
|
|
20241211,165600,74282751260,20800,20800,20800,20800,0
|
|
20241211,165500,74282751260,20800,20800,20800,20800,0
|
|
20241211,165400,74282751260,20800,20800,20800,20800,0
|
|
20241211,165300,74282751260,20800,20800,20800,20800,0
|
|
20241211,165200,74282751260,20800,20800,20800,20800,0
|
|
20241211,165100,74282751260,20800,20800,20800,20800,0
|
|
20241211,165000,74282751260,20800,20800,20800,20800,0
|
|
20241211,164900,74282751260,20800,20800,20800,20800,0
|
|
20241211,164800,74282751260,20800,20800,20800,20800,0
|
|
20241211,164700,74282751260,20800,20800,20800,20800,0
|
|
20241211,164600,74282751260,20800,20800,20800,20800,0
|
|
20241211,164500,74282751260,20800,20800,20800,20800,0
|
|
20241211,164400,74282751260,20800,20800,20800,20800,0
|
|
20241211,164300,74282751260,20800,20800,20800,20800,0
|
|
20241211,164200,74282751260,20800,20800,20800,20800,0
|
|
20241211,164100,74282751260,20800,20800,20800,20800,0
|
|
20241211,164000,74282751260,20800,20800,20800,20800,0
|
|
20241211,163900,74282751260,20800,20800,20800,20800,0
|
|
20241211,163800,74282751260,20800,20800,20800,20800,0
|
|
20241211,163700,74282751260,20800,20800,20800,20800,0
|
|
20241211,163600,74282751260,20800,20800,20800,20800,0
|
|
20241211,163500,74282751260,20800,20800,20800,20800,0
|
|
20241211,163400,74282751260,20800,20800,20800,20800,0
|
|
20241211,163300,74282751260,20800,20800,20800,20800,37507
|
|
20241211,163200,74282751260,20800,20800,20800,20800,0
|
|
20241211,163100,74282751260,20800,20800,20800,20800,0
|
|
20241211,163000,74282751260,20800,20800,20800,20800,0
|
|
20241211,162900,74282751260,20800,20800,20800,20800,0
|
|
20241211,162800,74282751260,20800,20800,20800,20800,0
|
|
20241211,162700,74282751260,20800,20800,20800,20800,0
|
|
20241211,162600,74282751260,20800,20800,20800,20800,0
|
|
20241211,162500,74282751260,20800,20800,20800,20800,0
|
|
20241211,162400,74282751260,20800,20800,20800,20800,0
|
|
20241211,162300,74282751260,20800,20800,20800,20800,0
|
|
20241211,162200,74282751260,20800,20800,20800,20800,0
|
|
20241211,162100,74282751260,20800,20800,20800,20800,0
|
|
20241211,162000,74282751260,20800,20800,20800,20800,0
|
|
20241211,161900,74282751260,20800,20800,20800,20800,0
|
|
20241211,161800,74282751260,20800,20800,20800,20800,0
|
|
20241211,161700,74282751260,20800,20800,20800,20800,0
|
|
20241211,161600,74282751260,20800,20800,20800,20800,0
|
|
20241211,161500,74282751260,20800,20800,20800,20800,0
|
|
20241211,161400,74282751260,20800,20800,20800,20800,0
|
|
20241211,161300,74282751260,20800,20800,20800,20800,0
|
|
20241211,161200,74282751260,20800,20800,20800,20800,0
|
|
20241211,161100,74282751260,20800,20800,20800,20800,0
|
|
20241211,161000,74282751260,20800,20800,20800,20800,0
|
|
20241211,160900,74282751260,20800,20800,20800,20800,0
|
|
20241211,160800,74282751260,20800,20800,20800,20800,0
|
|
20241211,160700,74282751260,20800,20800,20800,20800,0
|
|
20241211,160600,74282751260,20800,20800,20800,20800,0
|
|
20241211,160500,74282751260,20800,20800,20800,20800,0
|
|
20241211,160400,74282751260,20800,20800,20800,20800,0
|
|
20241211,160300,74282751260,20800,20800,20800,20800,37507
|
|
20241211,160200,74282751260,20800,20800,20800,20800,0
|
|
20241211,160100,74282751260,20800,20800,20800,20800,0
|
|
20241211,160000,74282751260,20800,20800,20800,20800,0
|
|
20241211,155900,74282751260,20800,20800,20800,20800,0
|
|
20241211,155800,74282751260,20800,20800,20800,20800,0
|
|
20241211,155700,74282751260,20800,20800,20800,20800,0
|
|
20241211,155600,74282751260,20800,20800,20800,20800,0
|
|
20241211,155500,74282751260,20800,20800,20800,20800,0
|
|
20241211,155400,74282751260,20800,20800,20800,20800,0
|
|
20241211,155300,74282751260,20800,20800,20800,20800,0
|
|
20241211,155200,74282751260,20800,20800,20800,20800,0
|
|
20241211,155100,74282751260,20800,20800,20800,20800,0
|
|
20241211,155000,74282751260,20800,20800,20800,20800,0
|
|
20241211,154900,74282751260,20800,20800,20800,20800,0
|
|
20241211,154800,74282751260,20800,20800,20800,20800,0
|
|
20241211,154700,74282751260,20800,20800,20800,20800,0
|
|
20241211,154600,74282751260,20800,20800,20800,20800,0
|
|
20241211,154500,74282751260,20800,20800,20800,20800,0
|
|
20241211,154400,74282751260,20800,20800,20800,20800,0
|
|
20241211,154300,74282751260,20800,20800,20800,20800,0
|
|
20241211,154200,74282751260,20800,20800,20800,20800,0
|
|
20241211,154100,74282751260,20800,20800,20800,20800,0
|
|
20241211,154000,74282751260,20800,20800,20800,20800,0
|
|
20241211,153900,74282751260,20800,20800,20800,20800,0
|
|
20241211,153800,74282751260,20800,20800,20800,20800,0
|
|
20241211,153700,74282751260,20800,20800,20800,20800,0
|
|
20241211,153600,74282751260,20800,20800,20800,20800,0
|
|
20241211,153500,74282751260,20800,20800,20800,20800,0
|
|
20241211,153400,74282751260,20800,20800,20800,20800,0
|
|
20241211,153300,74282751260,20800,20800,20800,20800,37507
|
|
20241211,153200,74282751260,20800,20800,20800,20800,0
|
|
20241211,153100,74282751260,20800,20800,20800,20800,0
|
|
20241211,153000,74282751260,20800,20800,20800,20800,37507
|
|
20241211,152900,73502605660,20750,20750,20750,20750,0
|
|
20241211,152800,73502605660,20750,20750,20750,20750,0
|
|
20241211,152700,73502605660,20750,20750,20750,20750,0
|
|
20241211,152600,73502605660,20750,20750,20750,20750,0
|
|
20241211,152500,73502605660,20750,20750,20750,20750,0
|
|
20241211,152400,73502605660,20750,20750,20750,20750,0
|
|
20241211,152300,73502605660,20750,20750,20750,20750,0
|
|
20241211,152200,73502605660,20750,20750,20750,20750,0
|
|
20241211,152100,73502605660,20750,20750,20750,20750,0
|
|
20241211,152000,73502605660,20750,20750,20750,20750,0
|
|
20241211,151900,73502605660,20750,20750,20800,20750,7675
|
|
20241211,151800,73343306460,20750,20750,20800,20750,1934
|
|
20241211,151700,73303138710,20750,20750,20800,20700,27718
|
|
20241211,151600,72728281660,20750,20700,20750,20650,7475
|
|
20241211,151500,72573576010,20650,20750,20750,20650,8979
|
|
20241211,151400,72387765610,20700,20700,20750,20650,7688
|
|
20241211,151300,72228678360,20650,20750,20750,20650,8725
|
|
20241211,151200,72048060860,20700,20750,20750,20700,5046
|
|
20241211,151100,71943590810,20750,20750,20750,20700,6437
|
|
20241211,151000,71810301010,20700,20700,20750,20700,4788
|
|
20241211,150900,71711087410,20700,20750,20750,20700,8863
|
|
20241211,150800,71527434510,20700,20750,20750,20700,3046
|
|
20241211,150700,71464339460,20750,20750,20750,20700,5403
|
|
20241211,150600,71352427860,20750,20750,20750,20700,4399
|
|
20241211,150500,71261264110,20750,20750,20750,20700,2480
|
|
20241211,150400,71209880210,20700,20800,20800,20700,10421
|
|
20241211,150300,70993640510,20800,20750,20800,20750,1884
|
|
20241211,150200,70954495160,20800,20800,20800,20750,3749
|
|
20241211,150100,70876578160,20800,20800,20800,20750,3746
|
|
20241211,150000,70798703260,20750,20800,20850,20750,5421
|
|
20241211,145900,70685964060,20800,20850,20850,20750,15392
|
|
20241211,145800,70365816460,20850,20800,20850,20800,4846
|
|
20241211,145700,70264949460,20800,20800,20850,20800,1593
|
|
20241211,145600,70231773260,20850,20900,20900,20800,7851
|
|
20241211,145500,70068004160,20900,20900,20900,20850,2995
|
|
20241211,145400,70005503560,20900,20900,20900,20850,1913
|
|
20241211,145300,69965553510,20900,20900,20900,20850,2878
|
|
20241211,145200,69905444460,20900,20900,20900,20850,2962
|
|
20241211,145100,69843573010,20900,20900,20900,20850,4619
|
|
20241211,145000,69747071460,20900,20900,20900,20850,2769
|
|
20241211,144900,69689252660,20900,20900,20900,20850,3464
|
|
20241211,144800,69616944060,20850,20950,20950,20850,4732
|
|
20241211,144700,69518126260,20900,20900,20950,20850,7053
|
|
20241211,144600,69370698060,20950,20950,20950,20900,3065
|
|
20241211,144500,69306555360,20950,20950,20950,20900,1892
|
|
20241211,144400,69266975960,20950,20900,20950,20900,4067
|
|
20241211,144300,69181865460,20950,20950,20950,20900,1065
|
|
20241211,144200,69159566960,20900,20900,20950,20850,2766
|
|
20241211,144100,69101733960,20850,20900,20900,20850,1718
|
|
20241211,144000,69065872010,20900,20900,20900,20850,6782
|
|
20241211,143900,68924307710,20900,20900,20900,20850,24460
|
|
20241211,143800,68413246210,20900,20850,20900,20850,2132
|
|
20241211,143700,68368749460,20850,20900,20900,20850,3652
|
|
20241211,143600,68292560860,20900,20900,20900,20850,1502
|
|
20241211,143500,68261193910,20900,20900,20900,20850,2381
|
|
20241211,143400,68211502310,20900,20900,20900,20850,1337
|
|
20241211,143300,68183588360,20900,20900,20900,20850,1347
|
|
20241211,143200,68155457010,20900,20900,20900,20850,4551
|
|
20241211,143100,68060519560,20900,20850,20900,20850,669
|
|
20241211,143000,68046549910,20850,20900,20900,20850,4235
|
|
20241211,142900,67958127910,20900,20850,20900,20850,1799
|
|
20241211,142800,67920566710,20850,20900,20900,20850,1916
|
|
20241211,142700,67880535360,20900,20900,20900,20850,1820
|
|
20241211,142600,67842523910,20850,20900,20900,20850,2362
|
|
20241211,142500,67793188260,20900,20900,20900,20850,3671
|
|
20241211,142400,67716477760,20900,20850,20900,20800,3848
|
|
20241211,142300,67636224810,20800,20850,20850,20800,4818
|
|
20241211,142200,67535791110,20850,20850,20850,20800,5206
|
|
20241211,142100,67427322910,20850,20800,20850,20800,2371
|
|
20241211,142000,67377978310,20850,20850,20850,20800,2532
|
|
20241211,141900,67325264060,20850,20850,20850,20800,1509
|
|
20241211,141800,67293821160,20850,20800,20850,20800,2453
|
|
20241211,141700,67242749660,20800,20800,20850,20800,1088
|
|
20241211,141600,67220088610,20850,20800,20850,20800,2368
|
|
20241211,141500,67170806660,20850,20850,20900,20800,4407
|
|
20241211,141400,67078928210,20850,20850,20850,20800,1266
|
|
20241211,141300,67052560110,20850,20850,20850,20800,1912
|
|
20241211,141200,67012733710,20850,20850,20850,20800,4403
|
|
20241211,141100,66920948310,20850,20850,20850,20800,1432
|
|
20241211,141000,66891109760,20850,20800,20850,20800,1751
|
|
20241211,140900,66854614510,20800,20850,20850,20800,2130
|
|
20241211,140800,66810288860,20850,20850,20850,20800,2664
|
|
20241211,140700,66754828960,20850,20800,20850,20800,1768
|
|
20241211,140600,66718018760,20800,20850,20850,20750,3018
|
|
20241211,140500,66655251960,20850,20850,20850,20750,2367
|
|
20241211,140400,66606011260,20800,20800,20850,20750,5156
|
|
20241211,140300,66498766460,20800,20850,20850,20800,1135
|
|
20241211,140200,66475134960,20800,20800,20850,20800,1892
|
|
20241211,140100,66435713560,20850,20850,20850,20800,2029
|
|
20241211,140000,66393451310,20850,20850,20850,20800,1458
|
|
20241211,135900,66363079710,20850,20850,20850,20800,1880
|
|
20241211,135800,66323904960,20850,20850,20850,20800,2201
|
|
20241211,135700,66278042460,20850,20900,20900,20800,7003
|
|
20241211,135600,66132129010,20850,20850,20900,20850,1859
|
|
20241211,135500,66093325410,20850,20850,20900,20850,2426
|
|
20241211,135400,66042699760,20900,20900,20900,20850,1401
|
|
20241211,135300,66013449360,20900,20900,20900,20850,1218
|
|
20241211,135200,65988015410,20900,20850,20900,20800,6973
|
|
20241211,135100,65842665210,20800,20850,20850,20800,1655
|
|
20241211,135000,65808173060,20850,20850,20850,20800,1859
|
|
20241211,134900,65769444060,20850,20850,20850,20800,2156
|
|
20241211,134800,65724516710,20800,20850,20850,20800,1035
|
|
20241211,134700,65702959410,20850,20850,20850,20800,3657
|
|
20241211,134600,65626856410,20850,20800,20850,20750,5539
|
|
20241211,134500,65511645860,20800,20800,20800,20750,968
|
|
20241211,134400,65491546210,20800,20800,20850,20750,3317
|
|
20241211,134300,65422617910,20800,20800,20850,20750,6477
|
|
20241211,134200,65287952160,20850,20800,20850,20800,3800
|
|
20241211,134100,65208895010,20800,20850,20850,20800,2232
|
|
20241211,134000,65162440210,20850,20850,20850,20800,2723
|
|
20241211,133900,65105724310,20850,20850,20850,20800,709
|
|
20241211,133800,65090947360,20800,20850,20850,20800,1678
|
|
20241211,133700,65056019910,20850,20850,20850,20800,1623
|
|
20241211,133600,65022207910,20800,20850,20850,20800,1502
|
|
20241211,133500,64990922860,20800,20800,20850,20800,2315
|
|
20241211,133400,64942732860,20850,20800,20850,20800,1407
|
|
20241211,133300,64913420110,20850,20800,20850,20800,1631
|
|
20241211,133200,64879451860,20800,20800,20850,20800,2385
|
|
20241211,133100,64829819160,20800,20850,20850,20800,1956
|
|
20241211,133000,64789061610,20850,20850,20850,20800,3705
|
|
20241211,132900,64711855460,20800,20850,20850,20800,3769
|
|
20241211,132800,64633338910,20850,20850,20850,20800,3379
|
|
20241211,132700,64562963860,20850,20850,20850,20800,1964
|
|
20241211,132600,64522039010,20850,20850,20850,20800,1732
|
|
20241211,132500,64485985310,20850,20850,20850,20800,3336
|
|
20241211,132400,64416458460,20800,20800,20850,20800,2079
|
|
20241211,132300,64373187360,20800,20800,20850,20800,2208
|
|
20241211,132200,64327222760,20850,20850,20900,20800,9002
|
|
20241211,132100,64139899910,20850,20800,20850,20800,10196
|
|
20241211,132000,63927657210,20850,20850,20850,20800,2041
|
|
20241211,131900,63885170010,20800,20850,20850,20800,4677
|
|
20241211,131800,63787856360,20850,20850,20850,20800,1992
|
|
20241211,131700,63746366460,20850,20850,20850,20800,1433
|
|
20241211,131600,63716528910,20850,20850,20850,20800,1295
|
|
20241211,131500,63689557560,20850,20950,20950,20850,7272
|
|
20241211,131400,63537661060,20900,20900,20950,20850,8642
|
|
20241211,131300,63357086510,20850,20850,20900,20800,4890
|
|
20241211,131200,63255101610,20800,20850,20850,20800,3567
|
|
20241211,131100,63180834210,20800,20750,20850,20750,5809
|
|
20241211,131000,63060036960,20800,20800,20800,20750,4543
|
|
20241211,130900,62965736710,20800,20800,20800,20750,2442
|
|
20241211,130800,62915009010,20750,20750,20800,20700,6562
|
|
20241211,130700,62778923060,20750,20750,20750,20700,3860
|
|
20241211,130600,62698968460,20700,20750,20800,20700,13884
|
|
20241211,130500,62410997710,20750,20850,20850,20750,4991
|
|
20241211,130400,62307267510,20850,20850,20850,20800,1442
|
|
20241211,130300,62277236460,20800,20850,20850,20800,2758
|
|
20241211,130200,62219794860,20850,20850,20850,20800,1817
|
|
20241211,130100,62181966360,20850,20850,20850,20800,2680
|
|
20241211,130000,62126146260,20800,20850,20850,20800,12639
|
|
20241211,125900,61862675210,20900,20850,20900,20850,1432
|
|
20241211,125800,61832760810,20900,20900,20900,20850,3880
|
|
20241211,125700,61751712710,20900,20900,20900,20850,1820
|
|
20241211,125600,61713699760,20900,20900,20900,20800,2084
|
|
20241211,125500,61670241660,20900,20850,20900,20850,2174
|
|
20241211,125400,61624884460,20850,20850,20900,20800,2348
|
|
20241211,125300,61575906710,20850,20900,20900,20800,1987
|
|
20241211,125200,61534463360,20900,20900,20900,20850,3313
|
|
20241211,125100,61465337760,20900,20900,20900,20850,1601
|
|
20241211,125000,61431889610,20900,20800,20900,20800,2776
|
|
20241211,124900,61373996960,20850,20850,20850,20800,2019
|
|
20241211,124800,61331945460,20850,20800,20850,20800,1310
|
|
20241211,124700,61304661710,20850,20850,20850,20800,1752
|
|
20241211,124600,61268159160,20800,20850,20850,20800,2687
|
|
20241211,124500,61212194260,20850,20800,20850,20800,1069
|
|
20241211,124400,61189935810,20850,20850,20850,20800,4637
|
|
20241211,124300,61093318610,20850,20850,20900,20800,1836
|
|
20241211,124200,61055051260,20850,20850,20900,20800,1668
|
|
20241211,124100,61020227960,20850,20850,20900,20800,2201
|
|
20241211,124000,60974317760,20900,20800,20900,20800,6984
|
|
20241211,123900,60828708510,20800,20750,20850,20750,13136
|
|
20241211,123800,60555758260,20800,20800,20800,20750,5585
|
|
20241211,123700,60439827260,20750,20800,20800,20750,2757
|
|
20241211,123600,60382504960,20750,20850,20850,20750,11137
|
|
20241211,123500,60151076860,20850,20850,20850,20800,2676
|
|
20241211,123400,60095335310,20850,20850,20850,20800,839
|
|
20241211,123300,60077858510,20850,20850,20850,20800,2552
|
|
20241211,123200,60024725060,20850,20800,20850,20800,3483
|
|
20241211,123100,59952183760,20800,20800,20850,20800,2105
|
|
20241211,123000,59908315860,20800,20900,20900,20800,6438
|
|
20241211,122900,59774021310,20850,20950,20950,20850,2539
|
|
20241211,122800,59720937310,20950,20950,20950,20900,1328
|
|
20241211,122700,59693155010,20950,20950,20950,20900,887
|
|
20241211,122600,59674599960,20950,20900,20950,20850,1694
|
|
20241211,122500,59639185110,20850,20950,20950,20850,1109
|
|
20241211,122400,59616018060,20900,20900,20900,20850,2303
|
|
20241211,122300,59567906660,20900,20900,20900,20850,2861
|
|
20241211,122200,59508176110,20900,20900,20900,20850,1947
|
|
20241211,122100,59467537310,20900,20900,20950,20850,1035
|
|
20241211,122000,59445911960,20900,20900,20950,20850,3686
|
|
20241211,121900,59368905810,20900,20900,20900,20850,1896
|
|
20241211,121800,59329303960,20900,20850,20900,20850,1753
|
|
20241211,121700,59292704610,20850,20900,20900,20850,1332
|
|
20241211,121600,59264901010,20850,20950,20950,20850,3968
|
|
20241211,121500,59182068810,20900,20950,20950,20900,2658
|
|
20241211,121400,59126483560,20900,20900,20950,20900,1060
|
|
20241211,121300,59104302860,20950,20950,20950,20850,1807
|
|
20241211,121200,59066518960,20950,20900,20950,20900,3907
|
|
20241211,121100,58984798560,20950,20950,20950,20900,2229
|
|
20241211,121000,58938135760,20950,20950,20950,20900,3448
|
|
20241211,120900,58866016310,20950,20950,20950,20900,2105
|
|
20241211,120800,58821954860,20950,21000,21000,20900,2598
|
|
20241211,120700,58767543660,20950,21000,21000,20950,1725
|
|
20241211,120600,58731355810,21000,21000,21000,20950,1850
|
|
20241211,120500,58692576860,20950,20900,21000,20900,5546
|
|
20241211,120400,58576418510,20900,20950,20950,20900,2410
|
|
20241211,120300,58525968860,20900,20900,20950,20900,1529
|
|
20241211,120200,58493963860,20900,20950,20950,20900,1529
|
|
20241211,120100,58461987710,20950,20900,20950,20900,1703
|
|
20241211,120000,58426346710,20900,20950,20950,20900,1592
|
|
20241211,115900,58393041460,20900,20950,20950,20900,993
|
|
20241211,115800,58372264910,20950,20950,20950,20900,1833
|
|
20241211,115700,58333907560,20950,20900,20950,20900,1794
|
|
20241211,115600,58296382060,20900,20900,20950,20850,1333
|
|
20241211,115500,58268524710,20950,20950,20950,20900,1662
|
|
20241211,115400,58233750460,20950,20900,20950,20900,1905
|
|
20241211,115300,58193902260,20950,20950,20950,20900,775
|
|
20241211,115200,58177679410,20950,20950,20950,20900,2478
|
|
20241211,115100,58125847110,20900,20950,20950,20900,1815
|
|
20241211,115000,58087862710,20900,20950,20950,20900,1536
|
|
20241211,114900,58055702410,20950,20950,21000,20900,6508
|
|
20241211,114800,57919460510,20950,20950,20950,20900,12378
|
|
20241211,114700,57660175360,20950,20950,20950,20900,2581
|
|
20241211,114600,57606204060,20900,20900,20950,20900,1370
|
|
20241211,114500,57577548860,20900,20950,20950,20900,6285
|
|
20241211,114400,57446123960,20950,20950,20950,20900,1994
|
|
20241211,114300,57404390610,20950,20950,20950,20900,1327
|
|
20241211,114200,57376626660,20950,20900,20950,20900,1309
|
|
20241211,114100,57349213860,20950,20950,20950,20900,5569
|
|
20241211,114000,57232789410,20950,20950,20950,20900,2194
|
|
20241211,113900,57186869310,20900,20950,20950,20900,1822
|
|
20241211,113800,57148726510,20950,20950,20950,20900,1284
|
|
20241211,113700,57121854910,20950,20900,20950,20900,2823
|
|
20241211,113600,57062744760,20950,20900,20950,20850,5289
|
|
20241211,113500,56952231410,20900,20900,20900,20850,3001
|
|
20241211,113400,56889600510,20850,20900,20900,20850,2108
|
|
20241211,113300,56845609210,20900,20900,20900,20850,1534
|
|
20241211,113200,56813585960,20900,20900,20950,20850,3237
|
|
20241211,113100,56745960360,20900,20950,20950,20900,4259
|
|
20241211,113000,56656918310,20950,20950,20950,20900,1647
|
|
20241211,112900,56622444110,20950,20900,20950,20900,2059
|
|
20241211,112800,56579354210,20900,20950,20950,20900,1335
|
|
20241211,112700,56551400260,20950,20950,20950,20900,2329
|
|
20241211,112600,56502633110,20950,20900,20950,20900,3092
|
|
20241211,112500,56437983060,20950,20900,20950,20900,2145
|
|
20241211,112400,56393067560,20950,20900,20950,20850,3900
|
|
20241211,112300,56311552910,20900,20850,20900,20850,7338
|
|
20241211,112200,56158319160,20850,20900,20900,20850,1529
|
|
20241211,112100,56126380510,20900,20850,20900,20850,5181
|
|
20241211,112000,56018326110,20900,20850,20900,20800,6819
|
|
20241211,111900,55876059060,20850,20850,20900,20850,2906
|
|
20241211,111800,55815378860,20900,20900,20900,20800,31032
|
|
20241211,111700,55169522260,20850,20900,20950,20850,6045
|
|
20241211,111600,55043336110,20900,20950,20950,20850,8078
|
|
20241211,111500,54874473310,20900,20900,20950,20900,5987
|
|
20241211,111400,54749179960,20950,20950,21000,20900,4410
|
|
20241211,111300,54656810860,21000,21000,21000,20950,2999
|
|
20241211,111200,54593944110,21000,20900,21000,20900,4746
|
|
20241211,111100,54494437610,20900,21050,21050,20900,19168
|
|
20241211,111000,54092353260,21050,21050,21100,21000,4803
|
|
20241211,110900,53991305360,21100,21100,21100,21000,3293
|
|
20241211,110800,53921944710,21050,21050,21200,21050,28570
|
|
20241211,110700,53319684810,21050,21100,21150,21050,6718
|
|
20241211,110600,53177965810,21150,21150,21150,21050,2689
|
|
20241211,110500,53121206410,21150,21150,21150,21100,9095
|
|
20241211,110400,52929216810,21150,21100,21150,21100,1418
|
|
20241211,110300,52899256310,21100,21100,21150,21100,3493
|
|
20241211,110200,52825468510,21150,21150,21200,21100,4349
|
|
20241211,110100,52733459360,21150,21150,21200,21150,2314
|
|
20241211,110000,52684501810,21200,21150,21200,21150,2341
|
|
20241211,105900,52634918760,21150,21200,21200,21150,4055
|
|
20241211,105800,52549114710,21200,21150,21200,21100,1447
|
|
20241211,105700,52518490810,21150,21150,21200,21100,2807
|
|
20241211,105600,52459104910,21200,21200,21200,21150,7663
|
|
20241211,105500,52296943110,21200,21150,21200,21150,1607
|
|
20241211,105400,52262894810,21200,21300,21300,21150,12306
|
|
20241211,105300,52001861310,21250,21200,21300,21150,13318
|
|
20241211,105200,51719071010,21200,21100,21200,21100,8151
|
|
20241211,105100,51546620210,21100,21150,21200,21100,18373
|
|
20241211,105000,51158066410,21150,21150,21150,21100,4510
|
|
20241211,104900,51062863560,21150,21150,21150,21100,3047
|
|
20241211,104800,50998499310,21100,21100,21150,21050,1504
|
|
20241211,104700,50966754060,21150,21150,21200,21050,7997
|
|
20241211,104600,50797963710,21150,21150,21200,21100,4348
|
|
20241211,104500,50706048960,21150,21150,21150,21100,1681
|
|
20241211,104400,50670521860,21150,21200,21200,21100,3465
|
|
20241211,104300,50597274210,21150,21200,21200,21150,6849
|
|
20241211,104200,50452118410,21150,21150,21200,21150,3428
|
|
20241211,104100,50379561960,21200,21200,21200,21150,1899
|
|
20241211,104000,50339357310,21200,21150,21200,21100,11108
|
|
20241211,103900,50104720760,21150,21150,21150,21100,2596
|
|
20241211,103800,50049875810,21150,21100,21200,21050,22848
|
|
20241211,103700,49567946810,21100,21100,21150,21050,9669
|
|
20241211,103600,49363924210,21100,21200,21200,21050,27031
|
|
20241211,103500,48793452960,21200,21300,21300,21150,25028
|
|
20241211,103400,48262813260,21300,21350,21350,21250,4235
|
|
20241211,103300,48172574910,21300,21300,21350,21250,9882
|
|
20241211,103200,47962054260,21350,21350,21350,21300,10041
|
|
20241211,103100,47747911060,21300,21450,21450,21300,21868
|
|
20241211,103000,47280425110,21450,21400,21500,21350,38000
|
|
20241211,102900,46465603310,21400,21400,21450,21350,44190
|
|
20241211,102800,45520019310,21400,21250,21400,21250,23231
|
|
20241211,102700,45023917160,21300,21250,21300,21250,2150
|
|
20241211,102600,44978163110,21250,21250,21300,21200,14062
|
|
20241211,102500,44679279010,21250,21200,21250,21150,5162
|
|
20241211,102400,44569785360,21200,21200,21250,21200,1745
|
|
20241211,102300,44532739510,21200,21250,21300,21150,8048
|
|
20241211,102200,44362094610,21250,21300,21300,21250,11350
|
|
20241211,102100,44120529810,21300,21350,21350,21250,11878
|
|
20241211,102000,43867260060,21350,21250,21350,21200,23333
|
|
20241211,101900,43371133860,21200,21250,21250,21200,3149
|
|
20241211,101800,43304252910,21200,21200,21250,21200,3862
|
|
20241211,101700,43222336860,21250,21250,21250,21200,6658
|
|
20241211,101600,43081160560,21250,21250,21300,21200,14330
|
|
20241211,101500,42776717410,21250,21350,21350,21200,16545
|
|
20241211,101400,42424918960,21300,21350,21350,21300,8502
|
|
20241211,101300,42243589560,21350,21300,21350,21250,20297
|
|
20241211,101200,41811558910,21300,21300,21350,21250,13353
|
|
20241211,101100,41527291410,21300,21150,21300,21150,20644
|
|
20241211,101000,41088221710,21200,21150,21250,21150,15427
|
|
20241211,100900,40761225710,21150,21300,21350,21150,34964
|
|
20241211,100800,40017959660,21300,21200,21300,21150,42023
|
|
20241211,100700,39125638060,21200,21050,21200,21050,30291
|
|
20241211,100600,38485481510,21100,21050,21100,21000,12052
|
|
20241211,100500,38231686910,21050,21050,21050,21000,8302
|
|
20241211,100400,38057095760,21000,20950,21000,20850,19350
|
|
20241211,100300,37651589310,20950,20900,20950,20850,6823
|
|
20241211,100200,37508867510,20900,20850,20950,20800,17317
|
|
20241211,100100,37147253360,20850,21000,21000,20800,21823
|
|
20241211,100000,36691500010,21000,20950,21000,20950,6925
|
|
20241211,095900,36546210260,20950,20900,21000,20900,13272
|
|
20241211,095800,36268328760,20900,20900,20950,20850,7498
|
|
20241211,095700,36111661210,20900,20900,20900,20850,7321
|
|
20241211,095600,35958734010,20900,20900,20950,20850,4716
|
|
20241211,095500,35860174910,20900,20900,20950,20850,26513
|
|
20241211,095400,35305692910,20850,20950,21000,20850,21278
|
|
20241211,095300,34860301860,21000,21000,21050,20950,7315
|
|
20241211,095200,34706722310,21050,21050,21100,21000,25087
|
|
20241211,095100,34179198310,21000,21050,21100,21000,16176
|
|
20241211,095000,33838665310,21050,21000,21100,20950,20461
|
|
20241211,094900,33408074710,20950,20950,21050,20950,41907
|
|
20241211,094800,32527862810,20950,20950,21000,20900,9674
|
|
20241211,094700,32325109110,20950,20900,20950,20900,6294
|
|
20241211,094600,32193321010,20900,20950,20950,20850,13070
|
|
20241211,094500,31920008910,20900,20850,20950,20800,23197
|
|
20241211,094400,31435519110,20900,20850,20950,20850,28681
|
|
20241211,094300,30836070810,20850,20850,20900,20800,13005
|
|
20241211,094200,30564619010,20900,20700,20900,20700,17866
|
|
20241211,094100,30193211060,20750,20750,20750,20700,5439
|
|
20241211,094000,30080482360,20750,20700,20800,20650,18258
|
|
20241211,093900,29701958410,20750,20650,20800,20650,14895
|
|
20241211,093800,29393099660,20700,20700,20700,20600,16500
|
|
20241211,093700,29052316310,20650,20600,20700,20600,17876
|
|
20241211,093600,28683132110,20600,20900,20900,20600,59919
|
|
20241211,093500,27442806860,20850,20800,20900,20800,16097
|
|
20241211,093400,27107287860,20800,20800,20900,20800,24692
|
|
20241211,093300,26593141910,20850,21100,21150,20750,83470
|
|
20241211,093200,24845372160,21150,21100,21150,21050,66250
|
|
20241211,093100,23447942260,21100,21000,21150,20950,74720
|
|
20241211,093000,21874725460,21000,20950,21000,20850,48823
|
|
20241211,092900,20853662810,20950,20850,21000,20800,104060
|
|
20241211,092800,18677770710,20800,20750,20850,20700,46587
|
|
20241211,092700,17708443160,20750,20650,20750,20650,39743
|
|
20241211,092600,16884995960,20700,20700,20750,20650,30008
|
|
20241211,092500,16263958260,20650,20500,20700,20500,44931
|
|
20241211,092400,15337662760,20550,20600,20600,20450,37382
|
|
20241211,092300,14570423460,20550,20400,20600,20400,50851
|
|
20241211,092200,13527904910,20450,20400,20500,20350,20001
|
|
20241211,092100,13119335010,20400,20450,20500,20350,64522
|
|
20241211,092000,11800734810,20500,20450,20500,20400,37986
|
|
20241211,091900,11023640560,20450,20350,20450,20300,31859
|
|
20241211,091800,10374374810,20300,20250,20450,20250,52525
|
|
20241211,091700,9305472360,20300,20200,20300,20150,14972
|
|
20241211,091600,9002763810,20200,20150,20250,20150,17572
|
|
20241211,091500,8647862360,20200,20150,20200,20100,9649
|
|
20241211,091400,8453503260,20100,20100,20150,20050,8481
|
|
20241211,091300,8282928910,20100,20150,20150,20050,10136
|
|
20241211,091200,8079190460,20150,20150,20200,20100,17261
|
|
20241211,091100,7731228960,20150,20050,20150,19990,24297
|
|
20241211,091000,7244334020,20050,19960,20050,19960,19133
|
|
20241211,090900,6861471470,19960,20050,20100,19910,34407
|
|
20241211,090800,6173730780,20050,19970,20150,19970,24689
|
|
20241211,090700,5678448730,20000,19810,20000,19770,20429
|
|
20241211,090600,5271408240,19810,19890,19950,19720,20765
|
|
20241211,090500,4859709940,19890,19690,19890,19690,21063
|
|
20241211,090400,4443150470,19700,19750,19770,19680,20848
|
|
20241211,090300,4032166730,19750,19770,19780,19660,33171
|
|
20241211,090200,3378254330,19770,19830,19850,19720,25900
|
|
20241211,090100,2865541700,19820,19990,20050,19820,65497
|
|
20241211,090000,1560272090,19980,20250,20300,19970,76426
|