717 lines
39 KiB
CSV
717 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,205400,73785772800,21250,21250,21250,21250,874774
|
|
20241212,205300,73785772800,21250,21250,21250,21250,0
|
|
20241212,205200,73785772800,21250,21250,21250,21250,0
|
|
20241212,205100,73785772800,21250,21250,21250,21250,0
|
|
20241212,205000,73785772800,21250,21250,21250,21250,0
|
|
20241212,204900,73785772800,21250,21250,21250,21250,0
|
|
20241212,204800,73785772800,21250,21250,21250,21250,0
|
|
20241212,204700,73785772800,21250,21250,21250,21250,0
|
|
20241212,204600,73785772800,21250,21250,21250,21250,0
|
|
20241212,204500,73785772800,21250,21250,21250,21250,0
|
|
20241212,204400,73785772800,21250,21250,21250,21250,0
|
|
20241212,204300,73785772800,21250,21250,21250,21250,0
|
|
20241212,204200,73785772800,21250,21250,21250,21250,0
|
|
20241212,204100,73785772800,21250,21250,21250,21250,0
|
|
20241212,204000,73785772800,21250,21250,21250,21250,0
|
|
20241212,203900,73785772800,21250,21250,21250,21250,0
|
|
20241212,203800,73785772800,21250,21250,21250,21250,0
|
|
20241212,203700,73785772800,21250,21250,21250,21250,0
|
|
20241212,203600,73785772800,21250,21250,21250,21250,0
|
|
20241212,203500,73785772800,21250,21250,21250,21250,0
|
|
20241212,203400,73785772800,21250,21250,21250,21250,0
|
|
20241212,203300,73785772800,21250,21250,21250,21250,0
|
|
20241212,203200,73785772800,21250,21250,21250,21250,0
|
|
20241212,203100,73785772800,21250,21250,21250,21250,0
|
|
20241212,203000,73785772800,21250,21250,21250,21250,0
|
|
20241212,202900,73785772800,21250,21250,21250,21250,0
|
|
20241212,202800,73785772800,21250,21250,21250,21250,0
|
|
20241212,202700,73785772800,21250,21250,21250,21250,0
|
|
20241212,202600,73785772800,21250,21250,21250,21250,0
|
|
20241212,202500,73785772800,21250,21250,21250,21250,0
|
|
20241212,202400,73785772800,21250,21250,21250,21250,874774
|
|
20241212,202300,73785772800,21250,21250,21250,21250,0
|
|
20241212,202200,73785772800,21250,21250,21250,21250,0
|
|
20241212,202100,73785772800,21250,21250,21250,21250,0
|
|
20241212,202000,73785772800,21250,21250,21250,21250,0
|
|
20241212,201900,73785772800,21250,21250,21250,21250,0
|
|
20241212,201800,73785772800,21250,21250,21250,21250,0
|
|
20241212,201700,73785772800,21250,21250,21250,21250,0
|
|
20241212,201600,73785772800,21250,21250,21250,21250,0
|
|
20241212,201500,73785772800,21250,21250,21250,21250,0
|
|
20241212,201400,73785772800,21250,21250,21250,21250,0
|
|
20241212,201300,73785772800,21250,21250,21250,21250,0
|
|
20241212,201200,73785772800,21250,21250,21250,21250,0
|
|
20241212,201100,73785772800,21250,21250,21250,21250,0
|
|
20241212,201000,73785772800,21250,21250,21250,21250,0
|
|
20241212,200900,73785772800,21250,21250,21250,21250,0
|
|
20241212,200800,73785772800,21250,21250,21250,21250,0
|
|
20241212,200700,73785772800,21250,21250,21250,21250,0
|
|
20241212,200600,73785772800,21250,21250,21250,21250,0
|
|
20241212,200500,73785772800,21250,21250,21250,21250,0
|
|
20241212,200400,73785772800,21250,21250,21250,21250,0
|
|
20241212,200300,73785772800,21250,21250,21250,21250,0
|
|
20241212,200200,73785772800,21250,21250,21250,21250,0
|
|
20241212,200100,73785772800,21250,21250,21250,21250,0
|
|
20241212,200000,73785772800,21250,21250,21250,21250,0
|
|
20241212,195900,73785772800,21250,21250,21250,21250,0
|
|
20241212,195800,73785772800,21250,21250,21250,21250,0
|
|
20241212,195700,73785772800,21250,21250,21250,21250,0
|
|
20241212,195600,73785772800,21250,21250,21250,21250,0
|
|
20241212,195500,73785772800,21250,21250,21250,21250,0
|
|
20241212,195400,73785772800,21250,21250,21250,21250,874774
|
|
20241212,195300,73785772800,21250,21250,21250,21250,0
|
|
20241212,195200,73785772800,21250,21250,21250,21250,0
|
|
20241212,195100,73785772800,21250,21250,21250,21250,0
|
|
20241212,195000,73785772800,21250,21250,21250,21250,0
|
|
20241212,194900,73785772800,21250,21250,21250,21250,0
|
|
20241212,194800,73785772800,21250,21250,21250,21250,0
|
|
20241212,194700,73785772800,21250,21250,21250,21250,0
|
|
20241212,194600,73785772800,21250,21250,21250,21250,0
|
|
20241212,194500,73785772800,21250,21250,21250,21250,0
|
|
20241212,194400,73785772800,21250,21250,21250,21250,0
|
|
20241212,194300,73785772800,21250,21250,21250,21250,0
|
|
20241212,194200,73785772800,21250,21250,21250,21250,0
|
|
20241212,194100,73785772800,21250,21250,21250,21250,0
|
|
20241212,194000,73785772800,21250,21250,21250,21250,0
|
|
20241212,193900,73785772800,21250,21250,21250,21250,0
|
|
20241212,193800,73785772800,21250,21250,21250,21250,0
|
|
20241212,193700,73785772800,21250,21250,21250,21250,0
|
|
20241212,193600,73785772800,21250,21250,21250,21250,0
|
|
20241212,193500,73785772800,21250,21250,21250,21250,0
|
|
20241212,193400,73785772800,21250,21250,21250,21250,0
|
|
20241212,193300,73785772800,21250,21250,21250,21250,0
|
|
20241212,193200,73785772800,21250,21250,21250,21250,0
|
|
20241212,193100,73785772800,21250,21250,21250,21250,0
|
|
20241212,193000,73785772800,21250,21250,21250,21250,0
|
|
20241212,192900,73785772800,21250,21250,21250,21250,0
|
|
20241212,192800,73785772800,21250,21250,21250,21250,0
|
|
20241212,192700,73785772800,21250,21250,21250,21250,0
|
|
20241212,192600,73785772800,21250,21250,21250,21250,0
|
|
20241212,192500,73785772800,21250,21250,21250,21250,0
|
|
20241212,192400,73785772800,21250,21250,21250,21250,874774
|
|
20241212,192300,73785772800,21250,21250,21250,21250,0
|
|
20241212,192200,73785772800,21250,21250,21250,21250,0
|
|
20241212,192100,73785772800,21250,21250,21250,21250,0
|
|
20241212,192000,73785772800,21250,21250,21250,21250,0
|
|
20241212,191900,73785772800,21250,21250,21250,21250,0
|
|
20241212,191800,73785772800,21250,21250,21250,21250,0
|
|
20241212,191700,73785772800,21250,21250,21250,21250,0
|
|
20241212,191600,73785772800,21250,21250,21250,21250,0
|
|
20241212,191500,73785772800,21250,21250,21250,21250,0
|
|
20241212,191400,73785772800,21250,21250,21250,21250,0
|
|
20241212,191300,73785772800,21250,21250,21250,21250,0
|
|
20241212,191200,73785772800,21250,21250,21250,21250,0
|
|
20241212,191100,73785772800,21250,21250,21250,21250,0
|
|
20241212,191000,73785772800,21250,21250,21250,21250,0
|
|
20241212,190900,73785772800,21250,21250,21250,21250,0
|
|
20241212,190800,73785772800,21250,21250,21250,21250,0
|
|
20241212,190700,73785772800,21250,21250,21250,21250,0
|
|
20241212,190600,73785772800,21250,21250,21250,21250,0
|
|
20241212,190500,73785772800,21250,21250,21250,21250,0
|
|
20241212,190400,73785772800,21250,21250,21250,21250,0
|
|
20241212,190300,73785772800,21250,21250,21250,21250,0
|
|
20241212,190200,73785772800,21250,21250,21250,21250,0
|
|
20241212,190100,73785772800,21250,21250,21250,21250,0
|
|
20241212,190000,73785772800,21250,21250,21250,21250,0
|
|
20241212,185900,73785772800,21250,21250,21250,21250,0
|
|
20241212,185800,73785772800,21250,21250,21250,21250,0
|
|
20241212,185700,73785772800,21250,21250,21250,21250,0
|
|
20241212,185600,73785772800,21250,21250,21250,21250,0
|
|
20241212,185500,73785772800,21250,21250,21250,21250,0
|
|
20241212,185400,73785772800,21250,21250,21250,21250,874774
|
|
20241212,185300,73785772800,21250,21250,21250,21250,0
|
|
20241212,185200,73785772800,21250,21250,21250,21250,0
|
|
20241212,185100,73785772800,21250,21250,21250,21250,0
|
|
20241212,185000,73785772800,21250,21250,21250,21250,0
|
|
20241212,184900,73785772800,21250,21250,21250,21250,0
|
|
20241212,184800,73785772800,21250,21250,21250,21250,0
|
|
20241212,184700,73785772800,21250,21250,21250,21250,0
|
|
20241212,184600,73785772800,21250,21250,21250,21250,0
|
|
20241212,184500,73785772800,21250,21250,21250,21250,0
|
|
20241212,184400,73785772800,21250,21250,21250,21250,0
|
|
20241212,184300,73785772800,21250,21250,21250,21250,0
|
|
20241212,184200,73785772800,21250,21250,21250,21250,0
|
|
20241212,184100,73785772800,21250,21250,21250,21250,0
|
|
20241212,184000,73785772800,21250,21250,21250,21250,0
|
|
20241212,183900,73785772800,21250,21250,21250,21250,0
|
|
20241212,183800,73785772800,21250,21250,21250,21250,0
|
|
20241212,183700,73785772800,21250,21250,21250,21250,0
|
|
20241212,183600,73785772800,21250,21250,21250,21250,0
|
|
20241212,183500,73785772800,21250,21250,21250,21250,0
|
|
20241212,183400,73785772800,21250,21250,21250,21250,0
|
|
20241212,183300,73785772800,21250,21250,21250,21250,0
|
|
20241212,183200,73785772800,21250,21250,21250,21250,0
|
|
20241212,183100,73785772800,21250,21250,21250,21250,0
|
|
20241212,183000,73785772800,21250,21250,21250,21250,0
|
|
20241212,182900,73785772800,21250,21250,21250,21250,0
|
|
20241212,182800,73785772800,21250,21250,21250,21250,0
|
|
20241212,182700,73785772800,21250,21250,21250,21250,0
|
|
20241212,182600,73785772800,21250,21250,21250,21250,0
|
|
20241212,182500,73785772800,21250,21250,21250,21250,0
|
|
20241212,182400,73785772800,21250,21250,21250,21250,874774
|
|
20241212,182300,73785772800,21250,21250,21250,21250,0
|
|
20241212,182200,73785772800,21250,21250,21250,21250,0
|
|
20241212,182100,73785772800,21250,21250,21250,21250,0
|
|
20241212,182000,73785772800,21250,21250,21250,21250,0
|
|
20241212,181900,73785772800,21250,21250,21250,21250,0
|
|
20241212,181800,73785772800,21250,21250,21250,21250,0
|
|
20241212,181700,73785772800,21250,21250,21250,21250,0
|
|
20241212,181600,73785772800,21250,21250,21250,21250,0
|
|
20241212,181500,73785772800,21250,21250,21250,21250,0
|
|
20241212,181400,73785772800,21250,21250,21250,21250,0
|
|
20241212,181300,73785772800,21250,21250,21250,21250,0
|
|
20241212,181200,73785772800,21250,21250,21250,21250,0
|
|
20241212,181100,73785772800,21250,21250,21250,21250,0
|
|
20241212,181000,73785772800,21250,21250,21250,21250,0
|
|
20241212,180900,73785772800,21250,21250,21250,21250,0
|
|
20241212,180800,73785772800,21250,21250,21250,21250,0
|
|
20241212,180700,73785772800,21250,21250,21250,21250,0
|
|
20241212,180600,73785772800,21250,21250,21250,21250,0
|
|
20241212,180500,73785772800,21250,21250,21250,21250,0
|
|
20241212,180400,73785772800,21250,21250,21250,21250,0
|
|
20241212,180300,73785772800,21250,21250,21250,21250,0
|
|
20241212,180200,73785772800,21250,21250,21250,21250,0
|
|
20241212,180100,73785772800,21250,21250,21250,21250,0
|
|
20241212,180000,73785772800,21250,21250,21250,21250,0
|
|
20241212,175900,73785772800,21250,21250,21250,21250,0
|
|
20241212,175800,73785772800,21250,21250,21250,21250,0
|
|
20241212,175700,73785772800,21250,21250,21250,21250,0
|
|
20241212,175600,73785772800,21250,21250,21250,21250,0
|
|
20241212,175500,73785772800,21250,21250,21250,21250,0
|
|
20241212,175400,73785772800,21250,21250,21250,21250,874774
|
|
20241212,175300,73785772800,21250,21250,21250,21250,0
|
|
20241212,175200,73785772800,21250,21250,21250,21250,0
|
|
20241212,175100,73785772800,21250,21250,21250,21250,0
|
|
20241212,175000,73785772800,21250,21250,21250,21250,0
|
|
20241212,174900,73785772800,21250,21250,21250,21250,0
|
|
20241212,174800,73785772800,21250,21250,21250,21250,0
|
|
20241212,174700,73785772800,21250,21250,21250,21250,0
|
|
20241212,174600,73785772800,21250,21250,21250,21250,0
|
|
20241212,174500,73785772800,21250,21250,21250,21250,0
|
|
20241212,174400,73785772800,21250,21250,21250,21250,0
|
|
20241212,174300,73785772800,21250,21250,21250,21250,0
|
|
20241212,174200,73785772800,21250,21250,21250,21250,0
|
|
20241212,174100,73785772800,21250,21250,21250,21250,0
|
|
20241212,174000,73785772800,21250,21250,21250,21250,0
|
|
20241212,173900,73785772800,21250,21250,21250,21250,0
|
|
20241212,173800,73785772800,21250,21250,21250,21250,0
|
|
20241212,173700,73785772800,21250,21250,21250,21250,0
|
|
20241212,173600,73785772800,21250,21250,21250,21250,0
|
|
20241212,173500,73785772800,21250,21250,21250,21250,0
|
|
20241212,173400,73785772800,21250,21250,21250,21250,0
|
|
20241212,173300,73785772800,21250,21250,21250,21250,0
|
|
20241212,173200,73785772800,21250,21250,21250,21250,0
|
|
20241212,173100,73785772800,21250,21250,21250,21250,0
|
|
20241212,173000,73785772800,21250,21250,21250,21250,0
|
|
20241212,172900,73785772800,21250,21250,21250,21250,0
|
|
20241212,172800,73785772800,21250,21250,21250,21250,0
|
|
20241212,172700,73785772800,21250,21250,21250,21250,0
|
|
20241212,172600,73785772800,21250,21250,21250,21250,0
|
|
20241212,172500,73785772800,21250,21250,21250,21250,0
|
|
20241212,172400,73785772800,21250,21250,21250,21250,874774
|
|
20241212,172300,73785772800,21250,21250,21250,21250,0
|
|
20241212,172200,73785772800,21250,21250,21250,21250,0
|
|
20241212,172100,73785772800,21250,21250,21250,21250,0
|
|
20241212,172000,73785772800,21250,21250,21250,21250,0
|
|
20241212,171900,73785772800,21250,21250,21250,21250,0
|
|
20241212,171800,73785772800,21250,21250,21250,21250,0
|
|
20241212,171700,73785772800,21250,21250,21250,21250,0
|
|
20241212,171600,73785772800,21250,21250,21250,21250,0
|
|
20241212,171500,73785772800,21250,21250,21250,21250,0
|
|
20241212,171400,73785772800,21250,21250,21250,21250,0
|
|
20241212,171300,73785772800,21250,21250,21250,21250,0
|
|
20241212,171200,73785772800,21250,21250,21250,21250,0
|
|
20241212,171100,73785772800,21250,21250,21250,21250,0
|
|
20241212,171000,73785772800,21250,21250,21250,21250,0
|
|
20241212,170900,73785772800,21250,21250,21250,21250,0
|
|
20241212,170800,73785772800,21250,21250,21250,21250,0
|
|
20241212,170700,73785772800,21250,21250,21250,21250,0
|
|
20241212,170600,73785772800,21250,21250,21250,21250,0
|
|
20241212,170500,73785772800,21250,21250,21250,21250,0
|
|
20241212,170400,73785772800,21250,21250,21250,21250,0
|
|
20241212,170300,73785772800,21250,21250,21250,21250,0
|
|
20241212,170200,73785772800,21250,21250,21250,21250,0
|
|
20241212,170100,73785772800,21250,21250,21250,21250,0
|
|
20241212,170000,73785772800,21250,21250,21250,21250,0
|
|
20241212,165900,73785772800,21250,21250,21250,21250,0
|
|
20241212,165800,73785772800,21250,21250,21250,21250,0
|
|
20241212,165700,73785772800,21250,21250,21250,21250,0
|
|
20241212,165600,73785772800,21250,21250,21250,21250,0
|
|
20241212,165500,73785772800,21250,21250,21250,21250,0
|
|
20241212,165400,73785772800,21250,21250,21250,21250,874774
|
|
20241212,165300,73785772800,21250,21250,21250,21250,0
|
|
20241212,165200,73785772800,21250,21250,21250,21250,0
|
|
20241212,165100,73785772800,21250,21250,21250,21250,0
|
|
20241212,165000,73785772800,21250,21250,21250,21250,0
|
|
20241212,164900,73785772800,21250,21250,21250,21250,0
|
|
20241212,164800,73785772800,21250,21250,21250,21250,0
|
|
20241212,164700,73785772800,21250,21250,21250,21250,0
|
|
20241212,164600,73785772800,21250,21250,21250,21250,0
|
|
20241212,164500,73785772800,21250,21250,21250,21250,0
|
|
20241212,164400,73785772800,21250,21250,21250,21250,0
|
|
20241212,164300,73785772800,21250,21250,21250,21250,0
|
|
20241212,164200,73785772800,21250,21250,21250,21250,0
|
|
20241212,164100,73785772800,21250,21250,21250,21250,0
|
|
20241212,164000,73785772800,21250,21250,21250,21250,0
|
|
20241212,163900,73785772800,21250,21250,21250,21250,0
|
|
20241212,163800,73785772800,21250,21250,21250,21250,0
|
|
20241212,163700,73785772800,21250,21250,21250,21250,0
|
|
20241212,163600,73785772800,21250,21250,21250,21250,0
|
|
20241212,163500,73785772800,21250,21250,21250,21250,0
|
|
20241212,163400,73785772800,21250,21250,21250,21250,0
|
|
20241212,163300,73785772800,21250,21250,21250,21250,0
|
|
20241212,163200,73785772800,21250,21250,21250,21250,0
|
|
20241212,163100,73785772800,21250,21250,21250,21250,0
|
|
20241212,163000,73785772800,21250,21250,21250,21250,0
|
|
20241212,162900,73785772800,21250,21250,21250,21250,0
|
|
20241212,162800,73785772800,21250,21250,21250,21250,0
|
|
20241212,162700,73785772800,21250,21250,21250,21250,0
|
|
20241212,162600,73785772800,21250,21250,21250,21250,0
|
|
20241212,162500,73785772800,21250,21250,21250,21250,0
|
|
20241212,162400,73785772800,21250,21250,21250,21250,874774
|
|
20241212,162300,73785772800,21250,21250,21250,21250,0
|
|
20241212,162200,73785772800,21250,21250,21250,21250,0
|
|
20241212,162100,73785772800,21250,21250,21250,21250,0
|
|
20241212,162000,73785772800,21250,21250,21250,21250,0
|
|
20241212,161900,73785772800,21250,21250,21250,21250,0
|
|
20241212,161800,73785772800,21250,21250,21250,21250,0
|
|
20241212,161700,73785772800,21250,21250,21250,21250,0
|
|
20241212,161600,73785772800,21250,21250,21250,21250,0
|
|
20241212,161500,73785772800,21250,21250,21250,21250,0
|
|
20241212,161400,73785772800,21250,21250,21250,21250,0
|
|
20241212,161300,73785772800,21250,21250,21250,21250,0
|
|
20241212,161200,73785772800,21250,21250,21250,21250,0
|
|
20241212,161100,73785772800,21250,21250,21250,21250,0
|
|
20241212,161000,73785772800,21250,21250,21250,21250,0
|
|
20241212,160900,73785772800,21250,21250,21250,21250,0
|
|
20241212,160800,73785772800,21250,21250,21250,21250,0
|
|
20241212,160700,73785772800,21250,21250,21250,21250,0
|
|
20241212,160600,73785772800,21250,21250,21250,21250,0
|
|
20241212,160500,73785772800,21250,21250,21250,21250,0
|
|
20241212,160400,73785772800,21250,21250,21250,21250,0
|
|
20241212,160300,73785772800,21250,21250,21250,21250,0
|
|
20241212,160200,73785772800,21250,21250,21250,21250,0
|
|
20241212,160100,73785772800,21250,21250,21250,21250,0
|
|
20241212,160000,73785772800,21250,21250,21250,21250,0
|
|
20241212,155900,73785772800,21250,21250,21250,21250,0
|
|
20241212,155800,73785772800,21250,21250,21250,21250,0
|
|
20241212,155700,73785772800,21250,21250,21250,21250,0
|
|
20241212,155600,73785772800,21250,21250,21250,21250,0
|
|
20241212,155500,73785772800,21250,21250,21250,21250,0
|
|
20241212,155400,73785772800,21250,21250,21250,21250,874774
|
|
20241212,155300,73785772800,21250,21250,21250,21250,0
|
|
20241212,155200,73785772800,21250,21250,21250,21250,0
|
|
20241212,155100,73785772800,21250,21250,21250,21250,0
|
|
20241212,155000,73785772800,21250,21250,21250,21250,0
|
|
20241212,154900,73785772800,21250,21250,21250,21250,0
|
|
20241212,154800,73785772800,21250,21250,21250,21250,0
|
|
20241212,154700,73785772800,21250,21250,21250,21250,0
|
|
20241212,154600,73785772800,21250,21250,21250,21250,0
|
|
20241212,154500,73785772800,21250,21250,21250,21250,0
|
|
20241212,154400,73785772800,21250,21250,21250,21250,0
|
|
20241212,154300,73785772800,21250,21250,21250,21250,0
|
|
20241212,154200,73785772800,21250,21250,21250,21250,0
|
|
20241212,154100,73785772800,21250,21250,21250,21250,0
|
|
20241212,154000,73785772800,21250,21250,21250,21250,0
|
|
20241212,153900,73785772800,21250,21250,21250,21250,0
|
|
20241212,153800,73785772800,21250,21250,21250,21250,0
|
|
20241212,153700,73785772800,21250,21250,21250,21250,0
|
|
20241212,153600,73785772800,21250,21250,21250,21250,0
|
|
20241212,153500,73785772800,21250,21250,21250,21250,0
|
|
20241212,153400,73785772800,21250,21250,21250,21250,0
|
|
20241212,153300,73785772800,21250,21250,21250,21250,0
|
|
20241212,153200,73785772800,21250,21250,21250,21250,874774
|
|
20241212,153100,55196825300,21450,21450,21450,21450,0
|
|
20241212,153000,55196825300,21450,21450,21450,21450,0
|
|
20241212,152900,55196825300,21450,21450,21450,21450,0
|
|
20241212,152800,55196825300,21450,21450,21450,21450,0
|
|
20241212,152700,55196825300,21450,21450,21450,21450,0
|
|
20241212,152600,55196825300,21450,21450,21450,21450,0
|
|
20241212,152500,55196825300,21450,21450,21450,21450,0
|
|
20241212,152400,55196825300,21450,21450,21450,21450,0
|
|
20241212,152300,55196825300,21450,21450,21450,21450,0
|
|
20241212,152200,55196825300,21450,21450,21450,21450,0
|
|
20241212,152100,55196825300,21450,21450,21450,21450,0
|
|
20241212,152000,55196825300,21450,21450,21450,21450,0
|
|
20241212,151900,55196825300,21450,21450,21500,21450,11040
|
|
20241212,151800,54959963250,21450,21550,21550,21450,21123
|
|
20241212,151700,54505837550,21500,21550,21600,21500,38052
|
|
20241212,151600,53685958900,21550,21550,21550,21500,4051
|
|
20241212,151500,53598761200,21550,21500,21550,21500,7460
|
|
20241212,151400,53438100650,21550,21500,21550,21500,7172
|
|
20241212,151300,53283837950,21500,21550,21550,21500,7221
|
|
20241212,151200,53128423150,21550,21500,21550,21500,12940
|
|
20241212,151100,52850047650,21500,21500,21550,21450,31937
|
|
20241212,151000,52163463300,21550,21550,21550,21500,4722
|
|
20241212,150900,52061861050,21550,21500,21550,21450,13696
|
|
20241212,150800,51767423800,21500,21500,21500,21450,3388
|
|
20241212,150700,51694664600,21500,21450,21500,21400,27315
|
|
20241212,150600,51108596950,21450,21350,21450,21350,8972
|
|
20241212,150500,50916542350,21350,21400,21400,21350,2519
|
|
20241212,150400,50862694350,21350,21350,21350,21300,9158
|
|
20241212,150300,50667329550,21350,21300,21350,21300,8590
|
|
20241212,150200,50484068600,21350,21350,21350,21300,7070
|
|
20241212,150100,50333239200,21350,21350,21350,21300,4913
|
|
20241212,150000,50228479800,21300,21350,21350,21300,2653
|
|
20241212,145900,50171882550,21350,21350,21350,21300,2179
|
|
20241212,145800,50125417950,21350,21400,21400,21300,7701
|
|
20241212,145700,49961106750,21400,21350,21400,21350,5737
|
|
20241212,145600,49838420850,21400,21350,21400,21300,15959
|
|
20241212,145500,49497688850,21350,21350,21350,21300,2923
|
|
20241212,145400,49435345300,21300,21350,21350,21300,3291
|
|
20241212,145300,49365197500,21300,21300,21350,21250,14693
|
|
20241212,145200,49052299000,21250,21300,21300,21250,2105
|
|
20241212,145100,49007529600,21300,21200,21300,21200,10166
|
|
20241212,145000,48791501650,21250,21250,21250,21200,2457
|
|
20241212,144900,48739346350,21250,21250,21250,21200,7474
|
|
20241212,144800,48580852650,21250,21250,21250,21200,3081
|
|
20241212,144700,48515474100,21250,21250,21250,21200,4380
|
|
20241212,144600,48422539950,21250,21250,21250,21200,3125
|
|
20241212,144500,48356187300,21200,21250,21250,21200,2391
|
|
20241212,144400,48305459900,21200,21250,21250,21200,3330
|
|
20241212,144300,48234797000,21250,21250,21250,21200,2450
|
|
20241212,144200,48182826000,21250,21200,21250,21200,2204
|
|
20241212,144100,48136062400,21200,21150,21250,21150,2915
|
|
20241212,144000,48074269200,21200,21200,21200,21150,6553
|
|
20241212,143900,47935364800,21200,21200,21200,21150,2075
|
|
20241212,143800,47891389500,21150,21200,21200,21150,1397
|
|
20241212,143700,47861801900,21150,21200,21200,21150,2202
|
|
20241212,143600,47815176450,21150,21150,21200,21150,1147
|
|
20241212,143500,47790875800,21200,21200,21250,21150,10647
|
|
20241212,143400,47565188450,21200,21150,21200,21150,2518
|
|
20241212,143300,47511832700,21200,21200,21200,21150,495
|
|
20241212,143200,47501345750,21200,21150,21200,21150,2116
|
|
20241212,143100,47456559200,21200,21150,21200,21150,1531
|
|
20241212,143000,47424137500,21200,21100,21200,21100,4025
|
|
20241212,142900,47339000500,21150,21150,21150,21100,2264
|
|
20241212,142800,47291170250,21100,21100,21150,21100,1764
|
|
20241212,142700,47253896650,21150,21150,21150,21100,1456
|
|
20241212,142600,47223134600,21150,21150,21150,21100,2184
|
|
20241212,142500,47176997750,21150,21100,21150,21100,1312
|
|
20241212,142400,47149256800,21150,21100,21150,21100,2564
|
|
20241212,142300,47095056650,21150,21150,21200,21150,20848
|
|
20241212,142200,46653937600,21150,21200,21200,21150,1516
|
|
20241212,142100,46621799550,21200,21200,21200,21150,2347
|
|
20241212,142000,46572050150,21200,21200,21200,21150,1602
|
|
20241212,141900,46538090950,21150,21150,21200,21100,5548
|
|
20241212,141800,46420631600,21100,21150,21150,21100,5142
|
|
20241212,141700,46312096650,21150,21150,21150,21100,700
|
|
20241212,141600,46297292000,21150,21150,21150,21100,1536
|
|
20241212,141500,46264826150,21150,21100,21150,21100,2222
|
|
20241212,141400,46217866150,21100,21100,21150,21100,1907
|
|
20241212,141300,46177535600,21100,21200,21200,21100,12566
|
|
20241212,141200,45911731150,21150,21200,21200,21150,2110
|
|
20241212,141100,45867040600,21200,21200,21200,21150,1174
|
|
20241212,141000,45842161900,21200,21200,21200,21150,602
|
|
20241212,140900,45829402750,21150,21200,21200,21150,1151
|
|
20241212,140800,45805008050,21150,21200,21200,21150,2112
|
|
20241212,140700,45760272500,21200,21200,21200,21150,1059
|
|
20241212,140600,45737827500,21150,21200,21200,21150,1482
|
|
20241212,140500,45706423000,21200,21150,21200,21150,783
|
|
20241212,140400,45689835000,21200,21150,21200,21150,598
|
|
20241212,140300,45677159500,21200,21200,21200,21150,916
|
|
20241212,140200,45657747700,21200,21150,21200,21150,1360
|
|
20241212,140100,45628923000,21200,21200,21200,21150,796
|
|
20241212,140000,45612052050,21200,21200,21200,21150,2294
|
|
20241212,135900,45563424200,21200,21200,21200,21150,1232
|
|
20241212,135800,45537310450,21200,21200,21200,21150,1338
|
|
20241212,135700,45508962700,21150,21200,21200,21150,513
|
|
20241212,135600,45498090000,21200,21150,21200,21150,2352
|
|
20241212,135500,45448284950,21150,21150,21200,21150,869
|
|
20241212,135400,45429867600,21200,21200,21200,21150,977
|
|
20241212,135300,45409165300,21150,21200,21250,21150,1866
|
|
20241212,135200,45369597650,21200,21250,21250,21150,1565
|
|
20241212,135100,45336386250,21250,21200,21250,21150,1339
|
|
20241212,135000,45307977700,21200,21150,21250,21150,2268
|
|
20241212,134900,45259974350,21250,21200,21250,21150,2476
|
|
20241212,134800,45207558250,21150,21200,21250,21150,6314
|
|
20241212,134700,45073955150,21250,21200,21250,21150,3403
|
|
20241212,134600,45001776950,21250,21250,21250,21200,1330
|
|
20241212,134500,44973525000,21200,21200,21250,21200,3086
|
|
20241212,134400,44908067750,21200,21200,21250,21200,9284
|
|
20241212,134300,44711194900,21250,21300,21300,21250,3933
|
|
20241212,134200,44627562850,21300,21300,21300,21250,1669
|
|
20241212,134100,44592051650,21300,21250,21300,21250,1678
|
|
20241212,134000,44556312850,21250,21300,21300,21250,1366
|
|
20241212,133900,44527240800,21300,21300,21350,21250,4596
|
|
20241212,133800,44429281450,21250,21300,21350,21250,2012
|
|
20241212,133700,44386408600,21350,21300,21350,21250,2038
|
|
20241212,133600,44342986950,21300,21300,21300,21250,1565
|
|
20241212,133500,44309654800,21300,21300,21300,21250,3514
|
|
20241212,133400,44234931950,21250,21300,21300,21250,1572
|
|
20241212,133300,44201462000,21300,21300,21300,21250,2114
|
|
20241212,133200,44156503650,21250,21300,21300,21200,2399
|
|
20241212,133100,44105495450,21250,21250,21250,21200,3847
|
|
20241212,133000,44023754050,21250,21250,21250,21200,2254
|
|
20241212,132900,43975861100,21250,21200,21250,21200,1921
|
|
20241212,132800,43935042250,21250,21250,21250,21200,1012
|
|
20241212,132700,43913547250,21250,21250,21250,21200,1229
|
|
20241212,132600,43887445900,21250,21250,21300,21200,1823
|
|
20241212,132500,43848707850,21250,21200,21300,21200,4723
|
|
20241212,132400,43748296850,21200,21200,21250,21200,3389
|
|
20241212,132300,43676410350,21200,21150,21250,21150,3548
|
|
20241212,132200,43601120500,21150,21200,21250,21150,5401
|
|
20241212,132100,43486728150,21250,21200,21250,21150,3240
|
|
20241212,132000,43418032650,21200,21250,21250,21200,1267
|
|
20241212,131900,43391133000,21200,21250,21250,21200,1941
|
|
20241212,131800,43349912550,21200,21200,21250,21150,2340
|
|
20241212,131700,43300301600,21200,21150,21200,21150,2785
|
|
20241212,131600,43241265100,21150,21250,21300,21150,6459
|
|
20241212,131500,43104294400,21200,21250,21300,21200,1043
|
|
20241212,131400,43082120650,21250,21250,21250,21200,1934
|
|
20241212,131300,43041031500,21200,21250,21250,21200,824
|
|
20241212,131200,43023524250,21200,21250,21250,21200,1323
|
|
20241212,131100,42995412400,21250,21200,21250,21200,2266
|
|
20241212,131000,42947295100,21250,21250,21250,21200,2840
|
|
20241212,130900,42886996750,21250,21250,21250,21200,1505
|
|
20241212,130800,42855031000,21250,21200,21250,21200,956
|
|
20241212,130700,42834716850,21200,21250,21250,21200,575
|
|
20241212,130600,42822502950,21250,21250,21250,21200,1160
|
|
20241212,130500,42797862300,21200,21200,21250,21200,1649
|
|
20241212,130400,42762859550,21200,21250,21250,21200,2663
|
|
20241212,130300,42706306200,21200,21200,21250,21200,1506
|
|
20241212,130200,42674342550,21200,21200,21250,21200,2560
|
|
20241212,130100,42620039500,21200,21200,21250,21150,1859
|
|
20241212,130000,42580630050,21200,21200,21250,21150,7255
|
|
20241212,125900,42426828200,21250,21300,21300,21200,3063
|
|
20241212,125800,42361730600,21250,21250,21300,21250,1242
|
|
20241212,125700,42335290150,21300,21300,21300,21250,774
|
|
20241212,125600,42318813400,21300,21300,21300,21250,1257
|
|
20241212,125500,42292054500,21300,21250,21300,21250,1397
|
|
20241212,125400,42262325750,21300,21300,21300,21200,3133
|
|
20241212,125300,42195713550,21300,21300,21300,21250,1466
|
|
20241212,125200,42164492750,21300,21250,21300,21250,553
|
|
20241212,125100,42152718850,21250,21250,21300,21200,6651
|
|
20241212,125000,42011376900,21250,21250,21300,21250,1270
|
|
20241212,124900,41984347900,21250,21300,21300,21200,2963
|
|
20241212,124800,41921340150,21300,21250,21300,21200,2322
|
|
20241212,124700,41871950500,21250,21250,21300,21250,3503
|
|
20241212,124600,41797474300,21250,21250,21300,21200,2026
|
|
20241212,124500,41754401750,21250,21250,21250,21200,1501
|
|
20241212,124400,41722544400,21250,21250,21250,21250,1139
|
|
20241212,124300,41698340650,21250,21250,21250,21200,2913
|
|
20241212,124200,41636442600,21250,21200,21250,21200,1144
|
|
20241212,124100,41612143650,21250,21250,21250,21200,6501
|
|
20241212,124000,41474017450,21300,21250,21300,21250,1219
|
|
20241212,123900,41448058200,21250,21300,21300,21250,1891
|
|
20241212,123800,41407795050,21300,21300,21300,21250,1602
|
|
20241212,123700,41373680300,21300,21300,21350,21250,8655
|
|
20241212,123600,41189332950,21300,21300,21300,21250,2564
|
|
20241212,123500,41134759800,21300,21250,21300,21200,6335
|
|
20241212,123400,41000087400,21250,21250,21250,21200,1854
|
|
20241212,123300,40960694350,21250,21250,21250,21200,1558
|
|
20241212,123200,40927612350,21200,21200,21200,21150,3041
|
|
20241212,123100,40863150100,21200,21200,21200,21150,1285
|
|
20241212,123000,40835925600,21150,21200,21200,21150,3157
|
|
20241212,122900,40769012800,21200,21200,21200,21150,1072
|
|
20241212,122800,40746294500,21200,21150,21200,21100,2555
|
|
20241212,122700,40692237300,21150,21150,21150,21100,1834
|
|
20241212,122600,40653473100,21150,21100,21150,21100,2016
|
|
20241212,122500,40610847750,21100,21200,21250,21100,11830
|
|
20241212,122400,40360597750,21200,21200,21250,21150,3880
|
|
20241212,122300,40278335850,21150,21150,21200,21150,4325
|
|
20241212,122200,40186653350,21200,21200,21200,21150,1016
|
|
20241212,122100,40165114600,21200,21200,21200,21150,2665
|
|
20241212,122000,40108641750,21200,21150,21200,21150,1109
|
|
20241212,121900,40085149350,21150,21150,21200,21150,1862
|
|
20241212,121800,40045690350,21200,21200,21200,21150,1146
|
|
20241212,121700,40021401500,21200,21150,21200,21150,1142
|
|
20241212,121600,39997218050,21200,21150,21200,21100,6189
|
|
20241212,121500,39866284400,21150,21100,21150,21100,2829
|
|
20241212,121400,39806487450,21150,21050,21150,21050,7160
|
|
20241212,121300,39655408400,21050,21050,21100,21050,10884
|
|
20241212,121200,39426191000,21050,21100,21100,21050,12120
|
|
20241212,121100,39171026600,21100,21150,21150,21050,20879
|
|
20241212,121000,38730505350,21100,21150,21150,21100,1171
|
|
20241212,120900,38705755600,21150,21150,21150,21100,6805
|
|
20241212,120800,38561832750,21150,21100,21150,21100,7283
|
|
20241212,120700,38407833900,21100,21150,21150,21100,2064
|
|
20241212,120600,38364186250,21150,21150,21150,21100,2545
|
|
20241212,120500,38310430900,21100,21150,21150,21100,1749
|
|
20241212,120400,38273485100,21150,21100,21150,21100,2025
|
|
20241212,120300,38230668150,21100,21150,21150,21100,1802
|
|
20241212,120200,38192592200,21150,21150,21200,21100,6526
|
|
20241212,120100,38054609250,21200,21200,21200,21150,3349
|
|
20241212,120000,37983726300,21150,21100,21200,21100,4908
|
|
20241212,115900,37879882550,21150,21100,21150,21100,4389
|
|
20241212,115800,37787222600,21100,21200,21200,21100,9266
|
|
20241212,115700,37591201000,21200,21100,21200,21100,10640
|
|
20241212,115600,37366142300,21150,21150,21150,21100,9280
|
|
20241212,115500,37170258450,21150,21200,21200,21100,3702
|
|
20241212,115400,37092055600,21150,21200,21200,21100,5110
|
|
20241212,115300,36983934050,21150,21250,21250,21100,36192
|
|
20241212,115200,36217731250,21200,21250,21250,21200,1157
|
|
20241212,115100,36193157800,21250,21250,21250,21200,2541
|
|
20241212,115000,36139167150,21250,21250,21250,21200,3643
|
|
20241212,114900,36061760500,21250,21250,21250,21200,4425
|
|
20241212,114800,35967788300,21250,21250,21250,21200,10185
|
|
20241212,114700,35751411250,21250,21300,21300,21250,2231
|
|
20241212,114600,35703914650,21300,21300,21300,21250,1903
|
|
20241212,114500,35663389200,21300,21350,21350,21300,2345
|
|
20241212,114400,35613434700,21350,21300,21350,21250,2018
|
|
20241212,114300,35570433850,21250,21300,21300,21250,1570
|
|
20241212,114200,35537001600,21300,21250,21300,21250,1925
|
|
20241212,114100,35496005100,21300,21250,21300,21250,1705
|
|
20241212,114000,35459707450,21250,21300,21300,21250,5512
|
|
20241212,113900,35342373600,21250,21250,21300,21250,1719
|
|
20241212,113800,35305776500,21300,21250,21300,21250,2078
|
|
20241212,113700,35261535550,21300,21300,21300,21250,2410
|
|
20241212,113600,35210218000,21300,21250,21300,21250,2365
|
|
20241212,113500,35159899800,21250,21300,21300,21250,2556
|
|
20241212,113400,35105562950,21250,21250,21300,21200,2252
|
|
20241212,113300,35057665000,21300,21300,21300,21200,6878
|
|
20241212,113200,34911420750,21300,21250,21300,21250,7946
|
|
20241212,113100,34742498300,21300,21400,21450,21250,18274
|
|
20241212,113000,34352920800,21400,21450,21450,21400,1479
|
|
20241212,112900,34321199750,21450,21400,21450,21350,4279
|
|
20241212,112800,34229573400,21400,21400,21450,21350,5037
|
|
20241212,112700,34121766050,21400,21400,21450,21400,2361
|
|
20241212,112600,34071202350,21400,21350,21450,21350,4025
|
|
20241212,112500,33985071050,21400,21400,21400,21350,11167
|
|
20241212,112400,33746145750,21400,21350,21400,21350,2684
|
|
20241212,112300,33688724200,21350,21350,21400,21300,4184
|
|
20241212,112200,33599401700,21350,21350,21350,21300,2776
|
|
20241212,112100,33540140850,21350,21350,21350,21300,3821
|
|
20241212,112000,33458575600,21300,21300,21350,21250,5609
|
|
20241212,111900,33339046050,21300,21250,21300,21250,3983
|
|
20241212,111800,33254214500,21250,21250,21300,21250,5376
|
|
20241212,111700,33139840050,21250,21300,21300,21250,3679
|
|
20241212,111600,33061498900,21250,21200,21300,21200,3415
|
|
20241212,111500,32988858500,21200,21200,21250,21200,7721
|
|
20241212,111400,32824986450,21250,21300,21400,21200,16615
|
|
20241212,111300,32471122350,21350,21300,21350,21300,7190
|
|
20241212,111200,32317811300,21300,21250,21300,21250,7993
|
|
20241212,111100,32147883150,21300,21300,21300,21250,9354
|
|
20241212,111000,31948897550,21300,21250,21300,21250,6280
|
|
20241212,110900,31815241200,21300,21300,21300,21250,3427
|
|
20241212,110800,31742285450,21300,21250,21300,21250,4656
|
|
20241212,110700,31643182000,21250,21300,21300,21250,3604
|
|
20241212,110600,31566449950,21250,21300,21300,21250,3795
|
|
20241212,110500,31485666450,21300,21350,21400,21250,20950
|
|
20241212,110400,31039641350,21350,21350,21400,21300,3152
|
|
20241212,110300,30972349950,21300,21350,21350,21300,5039
|
|
20241212,110200,30864848800,21350,21350,21450,21250,29221
|
|
20241212,110100,30241404950,21350,21350,21400,21300,11484
|
|
20241212,110000,29996481350,21400,21550,21550,21300,24444
|
|
20241212,105900,29473344200,21500,21550,21550,21450,5771
|
|
20241212,105800,29349141150,21550,21550,21550,21500,2257
|
|
20241212,105700,29300526400,21550,21500,21550,21500,7771
|
|
20241212,105600,29133307700,21500,21450,21500,21400,8510
|
|
20241212,105500,28950716900,21450,21450,21500,21350,7846
|
|
20241212,105400,28782606900,21450,21500,21500,21400,9475
|
|
20241212,105300,28579302500,21450,21500,21600,21450,7045
|
|
20241212,105200,28427773750,21450,21600,21650,21450,15008
|
|
20241212,105100,28104492650,21600,21600,21600,21550,2217
|
|
20241212,105000,28056639250,21600,21600,21600,21550,3797
|
|
20241212,104900,27974693450,21550,21600,21600,21500,5465
|
|
20241212,104800,27856817400,21600,21600,21600,21550,3504
|
|
20241212,104700,27781147800,21550,21600,21650,21550,4247
|
|
20241212,104600,27689429800,21600,21600,21650,21550,11206
|
|
20241212,104500,27447253400,21600,21550,21650,21550,37665
|
|
20241212,104400,26633080250,21550,21550,21600,21500,4622
|
|
20241212,104300,26533452350,21550,21550,21550,21500,2738
|
|
20241212,104200,26474474950,21550,21500,21550,21500,6103
|
|
20241212,104100,26343073100,21550,21500,21550,21450,8814
|
|
20241212,104000,26153567750,21500,21500,21500,21450,2108
|
|
20241212,103900,26108267850,21500,21450,21500,21450,3670
|
|
20241212,103800,26029388250,21450,21500,21500,21450,3151
|
|
20241212,103700,25961680500,21450,21450,21500,21450,1268
|
|
20241212,103600,25934429950,21500,21500,21550,21450,4349
|
|
20241212,103500,25840941700,21500,21500,21500,21450,6076
|
|
20241212,103400,25710523150,21450,21500,21500,21450,1419
|
|
20241212,103300,25680025800,21500,21500,21550,21450,4654
|
|
20241212,103200,25579987000,21500,21500,21500,21450,6124
|
|
20241212,103100,25448535550,21500,21500,21500,21450,11877
|
|
20241212,103000,25193321200,21450,21500,21500,21450,1915
|
|
20241212,102900,25152168700,21450,21500,21500,21450,1913
|
|
20241212,102800,25111069400,21500,21400,21500,21400,3289
|
|
20241212,102700,25040452600,21400,21450,21500,21400,5681
|
|
20241212,102600,24918594850,21500,21450,21500,21400,10363
|
|
20241212,102500,24696239350,21400,21450,21450,21400,3103
|
|
20241212,102400,24629733200,21450,21450,21500,21400,7824
|
|
20241212,102300,24461877450,21450,21450,21450,21400,2416
|
|
20241212,102200,24410088800,21450,21400,21450,21350,5257
|
|
20241212,102100,24297559550,21350,21400,21400,21300,11258
|
|
20241212,102000,24057414300,21400,21400,21400,21350,7340
|
|
20241212,101900,23900553150,21350,21550,21550,21300,29858
|
|
20241212,101800,23259821450,21550,21550,21550,21500,10043
|
|
20241212,101700,23043577950,21550,21450,21550,21450,8230
|
|
20241212,101600,22866648300,21500,21500,21500,21450,6361
|
|
20241212,101500,22729923350,21450,21450,21500,21400,6950
|
|
20241212,101400,22580782600,21450,21500,21500,21450,11888
|
|
20241212,101300,22325609450,21500,21600,21600,21450,22137
|
|
20241212,101200,21849503600,21600,21550,21600,21500,31967
|
|
20241212,101100,21159495300,21550,21500,21550,21450,25242
|
|
20241212,101000,20616716500,21500,21450,21500,21400,9535
|
|
20241212,100900,20412152650,21450,21400,21500,21350,21201
|
|
20241212,100800,19958056200,21350,21400,21400,21350,4909
|
|
20241212,100700,19853200050,21400,21400,21400,21350,2383
|
|
20241212,100600,19802250350,21400,21350,21400,21350,2084
|
|
20241212,100500,19757685900,21400,21350,21400,21300,6339
|
|
20241212,100400,19622358150,21350,21350,21400,21300,3050
|
|
20241212,100300,19557225300,21350,21400,21400,21350,12933
|
|
20241212,100200,19280873650,21400,21300,21400,21300,19290
|
|
20241212,100100,18869657400,21300,21300,21300,21250,1501
|
|
20241212,100000,18837728000,21300,21300,21300,21250,1532
|
|
20241212,095900,18805120400,21300,21250,21300,21200,4361
|
|
20241212,095800,18712350950,21250,21200,21250,21200,14160
|
|
20241212,095700,18412025200,21250,21250,21250,21200,3832
|
|
20241212,095600,18330680900,21200,21250,21250,21200,1828
|
|
20241212,095500,18291865950,21250,21200,21300,21200,13522
|
|
20241212,095400,18004792100,21200,21250,21250,21200,6376
|
|
20241212,095300,17869565000,21250,21250,21300,21200,5122
|
|
20241212,095200,17760818300,21300,21100,21300,21050,36897
|
|
20241212,095100,16978816600,21100,21200,21250,21100,55080
|
|
20241212,095000,15813640850,21250,21200,21250,21200,8347
|
|
20241212,094900,15636587500,21200,21150,21200,21150,1457
|
|
20241212,094800,15605731100,21200,21150,21200,21100,12001
|
|
20241212,094700,15351836250,21100,21100,21200,21100,19079
|
|
20241212,094600,14948538500,21150,21200,21250,21100,17413
|
|
20241212,094500,14580358100,21200,21200,21250,21150,9246
|
|
20241212,094400,14384333850,21250,21350,21350,21200,21357
|
|
20241212,094300,13930248250,21350,21450,21450,21250,21246
|
|
20241212,094200,13476717600,21450,21400,21500,21400,40516
|
|
20241212,094100,12607746600,21450,21400,21450,21350,18048
|
|
20241212,094000,12221667350,21400,21350,21450,21300,29011
|
|
20241212,093900,11601288300,21300,21300,21350,21200,14159
|
|
20241212,093800,11299646000,21300,21200,21350,21200,26989
|
|
20241212,093700,10725306700,21200,21150,21250,21150,11619
|
|
20241212,093600,10478952000,21150,21200,21200,21150,2903
|
|
20241212,093500,10417461300,21200,21200,21250,21100,15898
|
|
20241212,093400,10080925300,21150,21150,21200,21150,5197
|
|
20241212,093300,9970783800,21150,21200,21200,21150,8108
|
|
20241212,093200,9799237300,21200,21150,21200,21100,4814
|
|
20241212,093100,9697451200,21100,21150,21200,21100,9176
|
|
20241212,093000,9503315250,21200,21250,21250,21150,4487
|
|
20241212,092900,9408175050,21200,21250,21250,21150,3544
|
|
20241212,092800,9333002350,21200,21200,21250,21150,8240
|
|
20241212,092700,9158297950,21200,21200,21250,21150,7406
|
|
20241212,092600,9001290450,21200,21150,21250,21150,9815
|
|
20241212,092500,8793210600,21150,21150,21150,21100,4251
|
|
20241212,092400,8703322550,21150,21150,21150,21100,3137
|
|
20241212,092300,8637010550,21150,21150,21200,21100,5777
|
|
20241212,092200,8514793100,21150,21100,21150,21050,7277
|
|
20241212,092100,8361230250,21100,21200,21200,21050,8742
|
|
20241212,092000,8176671000,21150,21150,21200,21150,4965
|
|
20241212,091900,8071475900,21200,21300,21300,21100,19428
|
|
20241212,091800,7659717100,21300,21250,21300,21250,10201
|
|
20241212,091700,7442477400,21250,21200,21300,21150,8668
|
|
20241212,091600,7258489350,21200,21200,21250,21150,7795
|
|
20241212,091500,7093246150,21200,21150,21200,21100,4575
|
|
20241212,091400,6996433550,21100,21100,21200,21100,6791
|
|
20241212,091300,6852917050,21100,21100,21150,21050,3183
|
|
20241212,091200,6785750550,21050,21050,21150,21000,8000
|
|
20241212,091100,6617495250,21050,21050,21100,21000,9994
|
|
20241212,091000,6407121000,21050,21150,21150,21000,16309
|
|
20241212,090900,6063401100,21050,21050,21150,21000,8843
|
|
20241212,090800,5877100900,21050,21100,21100,21000,9381
|
|
20241212,090700,5679683750,21050,21100,21150,21050,9421
|
|
20241212,090600,5480972950,21100,21150,21200,21100,10898
|
|
20241212,090500,5250328400,21100,21250,21300,21050,32333
|
|
20241212,090400,4566635250,21250,21150,21300,21150,13575
|
|
20241212,090300,4278858500,21150,21250,21300,21100,49362
|
|
20241212,090200,3231624850,21300,21050,21300,21050,26522
|
|
20241212,090100,2670266450,21100,20950,21100,20950,34687
|
|
20241212,090000,1940890900,20950,21150,21200,20850,91664
|