721 lines
39 KiB
CSV
721 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,205800,45128057300,21750,21750,21750,21750,53353
|
|
20241213,205700,45128057300,21750,21750,21750,21750,0
|
|
20241213,205600,45128057300,21750,21750,21750,21750,0
|
|
20241213,205500,45128057300,21750,21750,21750,21750,0
|
|
20241213,205400,45128057300,21750,21750,21750,21750,0
|
|
20241213,205300,45128057300,21750,21750,21750,21750,0
|
|
20241213,205200,45128057300,21750,21750,21750,21750,0
|
|
20241213,205100,45128057300,21750,21750,21750,21750,0
|
|
20241213,205000,45128057300,21750,21750,21750,21750,0
|
|
20241213,204900,45128057300,21750,21750,21750,21750,0
|
|
20241213,204800,45128057300,21750,21750,21750,21750,0
|
|
20241213,204700,45128057300,21750,21750,21750,21750,0
|
|
20241213,204600,45128057300,21750,21750,21750,21750,0
|
|
20241213,204500,45128057300,21750,21750,21750,21750,0
|
|
20241213,204400,45128057300,21750,21750,21750,21750,0
|
|
20241213,204300,45128057300,21750,21750,21750,21750,0
|
|
20241213,204200,45128057300,21750,21750,21750,21750,0
|
|
20241213,204100,45128057300,21750,21750,21750,21750,0
|
|
20241213,204000,45128057300,21750,21750,21750,21750,0
|
|
20241213,203900,45128057300,21750,21750,21750,21750,0
|
|
20241213,203800,45128057300,21750,21750,21750,21750,0
|
|
20241213,203700,45128057300,21750,21750,21750,21750,0
|
|
20241213,203600,45128057300,21750,21750,21750,21750,0
|
|
20241213,203500,45128057300,21750,21750,21750,21750,0
|
|
20241213,203400,45128057300,21750,21750,21750,21750,0
|
|
20241213,203300,45128057300,21750,21750,21750,21750,0
|
|
20241213,203200,45128057300,21750,21750,21750,21750,0
|
|
20241213,203100,45128057300,21750,21750,21750,21750,0
|
|
20241213,203000,45128057300,21750,21750,21750,21750,0
|
|
20241213,202900,45128057300,21750,21750,21750,21750,0
|
|
20241213,202800,45128057300,21750,21750,21750,21750,53353
|
|
20241213,202700,45128057300,21750,21750,21750,21750,0
|
|
20241213,202600,45128057300,21750,21750,21750,21750,0
|
|
20241213,202500,45128057300,21750,21750,21750,21750,0
|
|
20241213,202400,45128057300,21750,21750,21750,21750,0
|
|
20241213,202300,45128057300,21750,21750,21750,21750,0
|
|
20241213,202200,45128057300,21750,21750,21750,21750,0
|
|
20241213,202100,45128057300,21750,21750,21750,21750,0
|
|
20241213,202000,45128057300,21750,21750,21750,21750,0
|
|
20241213,201900,45128057300,21750,21750,21750,21750,0
|
|
20241213,201800,45128057300,21750,21750,21750,21750,0
|
|
20241213,201700,45128057300,21750,21750,21750,21750,0
|
|
20241213,201600,45128057300,21750,21750,21750,21750,0
|
|
20241213,201500,45128057300,21750,21750,21750,21750,0
|
|
20241213,201400,45128057300,21750,21750,21750,21750,0
|
|
20241213,201300,45128057300,21750,21750,21750,21750,0
|
|
20241213,201200,45128057300,21750,21750,21750,21750,0
|
|
20241213,201100,45128057300,21750,21750,21750,21750,0
|
|
20241213,201000,45128057300,21750,21750,21750,21750,0
|
|
20241213,200900,45128057300,21750,21750,21750,21750,0
|
|
20241213,200800,45128057300,21750,21750,21750,21750,0
|
|
20241213,200700,45128057300,21750,21750,21750,21750,0
|
|
20241213,200600,45128057300,21750,21750,21750,21750,0
|
|
20241213,200500,45128057300,21750,21750,21750,21750,0
|
|
20241213,200400,45128057300,21750,21750,21750,21750,0
|
|
20241213,200300,45128057300,21750,21750,21750,21750,0
|
|
20241213,200200,45128057300,21750,21750,21750,21750,0
|
|
20241213,200100,45128057300,21750,21750,21750,21750,0
|
|
20241213,200000,45128057300,21750,21750,21750,21750,0
|
|
20241213,195900,45128057300,21750,21750,21750,21750,0
|
|
20241213,195800,45128057300,21750,21750,21750,21750,53353
|
|
20241213,195700,45128057300,21750,21750,21750,21750,0
|
|
20241213,195600,45128057300,21750,21750,21750,21750,0
|
|
20241213,195500,45128057300,21750,21750,21750,21750,0
|
|
20241213,195400,45128057300,21750,21750,21750,21750,0
|
|
20241213,195300,45128057300,21750,21750,21750,21750,0
|
|
20241213,195200,45128057300,21750,21750,21750,21750,0
|
|
20241213,195100,45128057300,21750,21750,21750,21750,0
|
|
20241213,195000,45128057300,21750,21750,21750,21750,0
|
|
20241213,194900,45128057300,21750,21750,21750,21750,0
|
|
20241213,194800,45128057300,21750,21750,21750,21750,0
|
|
20241213,194700,45128057300,21750,21750,21750,21750,0
|
|
20241213,194600,45128057300,21750,21750,21750,21750,0
|
|
20241213,194500,45128057300,21750,21750,21750,21750,0
|
|
20241213,194400,45128057300,21750,21750,21750,21750,0
|
|
20241213,194300,45128057300,21750,21750,21750,21750,0
|
|
20241213,194200,45128057300,21750,21750,21750,21750,0
|
|
20241213,194100,45128057300,21750,21750,21750,21750,0
|
|
20241213,194000,45128057300,21750,21750,21750,21750,0
|
|
20241213,193900,45128057300,21750,21750,21750,21750,0
|
|
20241213,193800,45128057300,21750,21750,21750,21750,0
|
|
20241213,193700,45128057300,21750,21750,21750,21750,0
|
|
20241213,193600,45128057300,21750,21750,21750,21750,0
|
|
20241213,193500,45128057300,21750,21750,21750,21750,0
|
|
20241213,193400,45128057300,21750,21750,21750,21750,0
|
|
20241213,193300,45128057300,21750,21750,21750,21750,0
|
|
20241213,193200,45128057300,21750,21750,21750,21750,0
|
|
20241213,193100,45128057300,21750,21750,21750,21750,0
|
|
20241213,193000,45128057300,21750,21750,21750,21750,0
|
|
20241213,192900,45128057300,21750,21750,21750,21750,0
|
|
20241213,192800,45128057300,21750,21750,21750,21750,53353
|
|
20241213,192700,45128057300,21750,21750,21750,21750,0
|
|
20241213,192600,45128057300,21750,21750,21750,21750,0
|
|
20241213,192500,45128057300,21750,21750,21750,21750,0
|
|
20241213,192400,45128057300,21750,21750,21750,21750,0
|
|
20241213,192300,45128057300,21750,21750,21750,21750,0
|
|
20241213,192200,45128057300,21750,21750,21750,21750,0
|
|
20241213,192100,45128057300,21750,21750,21750,21750,0
|
|
20241213,192000,45128057300,21750,21750,21750,21750,0
|
|
20241213,191900,45128057300,21750,21750,21750,21750,0
|
|
20241213,191800,45128057300,21750,21750,21750,21750,0
|
|
20241213,191700,45128057300,21750,21750,21750,21750,0
|
|
20241213,191600,45128057300,21750,21750,21750,21750,0
|
|
20241213,191500,45128057300,21750,21750,21750,21750,0
|
|
20241213,191400,45128057300,21750,21750,21750,21750,0
|
|
20241213,191300,45128057300,21750,21750,21750,21750,0
|
|
20241213,191200,45128057300,21750,21750,21750,21750,0
|
|
20241213,191100,45128057300,21750,21750,21750,21750,0
|
|
20241213,191000,45128057300,21750,21750,21750,21750,0
|
|
20241213,190900,45128057300,21750,21750,21750,21750,0
|
|
20241213,190800,45128057300,21750,21750,21750,21750,0
|
|
20241213,190700,45128057300,21750,21750,21750,21750,0
|
|
20241213,190600,45128057300,21750,21750,21750,21750,0
|
|
20241213,190500,45128057300,21750,21750,21750,21750,0
|
|
20241213,190400,45128057300,21750,21750,21750,21750,0
|
|
20241213,190300,45128057300,21750,21750,21750,21750,0
|
|
20241213,190200,45128057300,21750,21750,21750,21750,0
|
|
20241213,190100,45128057300,21750,21750,21750,21750,0
|
|
20241213,190000,45128057300,21750,21750,21750,21750,0
|
|
20241213,185900,45128057300,21750,21750,21750,21750,0
|
|
20241213,185800,45128057300,21750,21750,21750,21750,53353
|
|
20241213,185700,45128057300,21750,21750,21750,21750,0
|
|
20241213,185600,45128057300,21750,21750,21750,21750,0
|
|
20241213,185500,45128057300,21750,21750,21750,21750,0
|
|
20241213,185400,45128057300,21750,21750,21750,21750,0
|
|
20241213,185300,45128057300,21750,21750,21750,21750,0
|
|
20241213,185200,45128057300,21750,21750,21750,21750,0
|
|
20241213,185100,45128057300,21750,21750,21750,21750,0
|
|
20241213,185000,45128057300,21750,21750,21750,21750,0
|
|
20241213,184900,45128057300,21750,21750,21750,21750,0
|
|
20241213,184800,45128057300,21750,21750,21750,21750,0
|
|
20241213,184700,45128057300,21750,21750,21750,21750,0
|
|
20241213,184600,45128057300,21750,21750,21750,21750,0
|
|
20241213,184500,45128057300,21750,21750,21750,21750,0
|
|
20241213,184400,45128057300,21750,21750,21750,21750,0
|
|
20241213,184300,45128057300,21750,21750,21750,21750,0
|
|
20241213,184200,45128057300,21750,21750,21750,21750,0
|
|
20241213,184100,45128057300,21750,21750,21750,21750,0
|
|
20241213,184000,45128057300,21750,21750,21750,21750,0
|
|
20241213,183900,45128057300,21750,21750,21750,21750,0
|
|
20241213,183800,45128057300,21750,21750,21750,21750,0
|
|
20241213,183700,45128057300,21750,21750,21750,21750,0
|
|
20241213,183600,45128057300,21750,21750,21750,21750,0
|
|
20241213,183500,45128057300,21750,21750,21750,21750,0
|
|
20241213,183400,45128057300,21750,21750,21750,21750,0
|
|
20241213,183300,45128057300,21750,21750,21750,21750,0
|
|
20241213,183200,45128057300,21750,21750,21750,21750,0
|
|
20241213,183100,45128057300,21750,21750,21750,21750,0
|
|
20241213,183000,45128057300,21750,21750,21750,21750,0
|
|
20241213,182900,45128057300,21750,21750,21750,21750,0
|
|
20241213,182800,45128057300,21750,21750,21750,21750,53353
|
|
20241213,182700,45128057300,21750,21750,21750,21750,0
|
|
20241213,182600,45128057300,21750,21750,21750,21750,0
|
|
20241213,182500,45128057300,21750,21750,21750,21750,0
|
|
20241213,182400,45128057300,21750,21750,21750,21750,0
|
|
20241213,182300,45128057300,21750,21750,21750,21750,0
|
|
20241213,182200,45128057300,21750,21750,21750,21750,0
|
|
20241213,182100,45128057300,21750,21750,21750,21750,0
|
|
20241213,182000,45128057300,21750,21750,21750,21750,0
|
|
20241213,181900,45128057300,21750,21750,21750,21750,0
|
|
20241213,181800,45128057300,21750,21750,21750,21750,0
|
|
20241213,181700,45128057300,21750,21750,21750,21750,0
|
|
20241213,181600,45128057300,21750,21750,21750,21750,0
|
|
20241213,181500,45128057300,21750,21750,21750,21750,0
|
|
20241213,181400,45128057300,21750,21750,21750,21750,0
|
|
20241213,181300,45128057300,21750,21750,21750,21750,0
|
|
20241213,181200,45128057300,21750,21750,21750,21750,0
|
|
20241213,181100,45128057300,21750,21750,21750,21750,0
|
|
20241213,181000,45128057300,21750,21750,21750,21750,0
|
|
20241213,180900,45128057300,21750,21750,21750,21750,0
|
|
20241213,180800,45128057300,21750,21750,21750,21750,0
|
|
20241213,180700,45128057300,21750,21750,21750,21750,0
|
|
20241213,180600,45128057300,21750,21750,21750,21750,0
|
|
20241213,180500,45128057300,21750,21750,21750,21750,0
|
|
20241213,180400,45128057300,21750,21750,21750,21750,0
|
|
20241213,180300,45128057300,21750,21750,21750,21750,0
|
|
20241213,180200,45128057300,21750,21750,21750,21750,0
|
|
20241213,180100,45128057300,21750,21750,21750,21750,0
|
|
20241213,180000,45128057300,21750,21750,21750,21750,0
|
|
20241213,175900,45128057300,21750,21750,21750,21750,0
|
|
20241213,175800,45128057300,21750,21750,21750,21750,53353
|
|
20241213,175700,45128057300,21750,21750,21750,21750,0
|
|
20241213,175600,45128057300,21750,21750,21750,21750,0
|
|
20241213,175500,45128057300,21750,21750,21750,21750,0
|
|
20241213,175400,45128057300,21750,21750,21750,21750,0
|
|
20241213,175300,45128057300,21750,21750,21750,21750,0
|
|
20241213,175200,45128057300,21750,21750,21750,21750,0
|
|
20241213,175100,45128057300,21750,21750,21750,21750,0
|
|
20241213,175000,45128057300,21750,21750,21750,21750,0
|
|
20241213,174900,45128057300,21750,21750,21750,21750,0
|
|
20241213,174800,45128057300,21750,21750,21750,21750,0
|
|
20241213,174700,45128057300,21750,21750,21750,21750,0
|
|
20241213,174600,45128057300,21750,21750,21750,21750,0
|
|
20241213,174500,45128057300,21750,21750,21750,21750,0
|
|
20241213,174400,45128057300,21750,21750,21750,21750,0
|
|
20241213,174300,45128057300,21750,21750,21750,21750,0
|
|
20241213,174200,45128057300,21750,21750,21750,21750,0
|
|
20241213,174100,45128057300,21750,21750,21750,21750,0
|
|
20241213,174000,45128057300,21750,21750,21750,21750,0
|
|
20241213,173900,45128057300,21750,21750,21750,21750,0
|
|
20241213,173800,45128057300,21750,21750,21750,21750,0
|
|
20241213,173700,45128057300,21750,21750,21750,21750,0
|
|
20241213,173600,45128057300,21750,21750,21750,21750,0
|
|
20241213,173500,45128057300,21750,21750,21750,21750,0
|
|
20241213,173400,45128057300,21750,21750,21750,21750,0
|
|
20241213,173300,45128057300,21750,21750,21750,21750,0
|
|
20241213,173200,45128057300,21750,21750,21750,21750,0
|
|
20241213,173100,45128057300,21750,21750,21750,21750,0
|
|
20241213,173000,45128057300,21750,21750,21750,21750,0
|
|
20241213,172900,45128057300,21750,21750,21750,21750,0
|
|
20241213,172800,45128057300,21750,21750,21750,21750,53353
|
|
20241213,172700,45128057300,21750,21750,21750,21750,0
|
|
20241213,172600,45128057300,21750,21750,21750,21750,0
|
|
20241213,172500,45128057300,21750,21750,21750,21750,0
|
|
20241213,172400,45128057300,21750,21750,21750,21750,0
|
|
20241213,172300,45128057300,21750,21750,21750,21750,0
|
|
20241213,172200,45128057300,21750,21750,21750,21750,0
|
|
20241213,172100,45128057300,21750,21750,21750,21750,0
|
|
20241213,172000,45128057300,21750,21750,21750,21750,0
|
|
20241213,171900,45128057300,21750,21750,21750,21750,0
|
|
20241213,171800,45128057300,21750,21750,21750,21750,0
|
|
20241213,171700,45128057300,21750,21750,21750,21750,0
|
|
20241213,171600,45128057300,21750,21750,21750,21750,0
|
|
20241213,171500,45128057300,21750,21750,21750,21750,0
|
|
20241213,171400,45128057300,21750,21750,21750,21750,0
|
|
20241213,171300,45128057300,21750,21750,21750,21750,0
|
|
20241213,171200,45128057300,21750,21750,21750,21750,0
|
|
20241213,171100,45128057300,21750,21750,21750,21750,0
|
|
20241213,171000,45128057300,21750,21750,21750,21750,0
|
|
20241213,170900,45128057300,21750,21750,21750,21750,0
|
|
20241213,170800,45128057300,21750,21750,21750,21750,0
|
|
20241213,170700,45128057300,21750,21750,21750,21750,0
|
|
20241213,170600,45128057300,21750,21750,21750,21750,0
|
|
20241213,170500,45128057300,21750,21750,21750,21750,0
|
|
20241213,170400,45128057300,21750,21750,21750,21750,0
|
|
20241213,170300,45128057300,21750,21750,21750,21750,0
|
|
20241213,170200,45128057300,21750,21750,21750,21750,0
|
|
20241213,170100,45128057300,21750,21750,21750,21750,0
|
|
20241213,170000,45128057300,21750,21750,21750,21750,0
|
|
20241213,165900,45128057300,21750,21750,21750,21750,0
|
|
20241213,165800,45128057300,21750,21750,21750,21750,53353
|
|
20241213,165700,45128057300,21750,21750,21750,21750,0
|
|
20241213,165600,45128057300,21750,21750,21750,21750,0
|
|
20241213,165500,45128057300,21750,21750,21750,21750,0
|
|
20241213,165400,45128057300,21750,21750,21750,21750,0
|
|
20241213,165300,45128057300,21750,21750,21750,21750,0
|
|
20241213,165200,45128057300,21750,21750,21750,21750,0
|
|
20241213,165100,45128057300,21750,21750,21750,21750,0
|
|
20241213,165000,45128057300,21750,21750,21750,21750,0
|
|
20241213,164900,45128057300,21750,21750,21750,21750,0
|
|
20241213,164800,45128057300,21750,21750,21750,21750,0
|
|
20241213,164700,45128057300,21750,21750,21750,21750,0
|
|
20241213,164600,45128057300,21750,21750,21750,21750,0
|
|
20241213,164500,45128057300,21750,21750,21750,21750,0
|
|
20241213,164400,45128057300,21750,21750,21750,21750,0
|
|
20241213,164300,45128057300,21750,21750,21750,21750,0
|
|
20241213,164200,45128057300,21750,21750,21750,21750,0
|
|
20241213,164100,45128057300,21750,21750,21750,21750,0
|
|
20241213,164000,45128057300,21750,21750,21750,21750,0
|
|
20241213,163900,45128057300,21750,21750,21750,21750,0
|
|
20241213,163800,45128057300,21750,21750,21750,21750,0
|
|
20241213,163700,45128057300,21750,21750,21750,21750,0
|
|
20241213,163600,45128057300,21750,21750,21750,21750,0
|
|
20241213,163500,45128057300,21750,21750,21750,21750,0
|
|
20241213,163400,45128057300,21750,21750,21750,21750,0
|
|
20241213,163300,45128057300,21750,21750,21750,21750,0
|
|
20241213,163200,45128057300,21750,21750,21750,21750,0
|
|
20241213,163100,45128057300,21750,21750,21750,21750,0
|
|
20241213,163000,45128057300,21750,21750,21750,21750,0
|
|
20241213,162900,45128057300,21750,21750,21750,21750,0
|
|
20241213,162800,45128057300,21750,21750,21750,21750,53353
|
|
20241213,162700,45128057300,21750,21750,21750,21750,0
|
|
20241213,162600,45128057300,21750,21750,21750,21750,0
|
|
20241213,162500,45128057300,21750,21750,21750,21750,0
|
|
20241213,162400,45128057300,21750,21750,21750,21750,0
|
|
20241213,162300,45128057300,21750,21750,21750,21750,0
|
|
20241213,162200,45128057300,21750,21750,21750,21750,0
|
|
20241213,162100,45128057300,21750,21750,21750,21750,0
|
|
20241213,162000,45128057300,21750,21750,21750,21750,0
|
|
20241213,161900,45128057300,21750,21750,21750,21750,0
|
|
20241213,161800,45128057300,21750,21750,21750,21750,0
|
|
20241213,161700,45128057300,21750,21750,21750,21750,0
|
|
20241213,161600,45128057300,21750,21750,21750,21750,0
|
|
20241213,161500,45128057300,21750,21750,21750,21750,0
|
|
20241213,161400,45128057300,21750,21750,21750,21750,0
|
|
20241213,161300,45128057300,21750,21750,21750,21750,0
|
|
20241213,161200,45128057300,21750,21750,21750,21750,0
|
|
20241213,161100,45128057300,21750,21750,21750,21750,0
|
|
20241213,161000,45128057300,21750,21750,21750,21750,0
|
|
20241213,160900,45128057300,21750,21750,21750,21750,0
|
|
20241213,160800,45128057300,21750,21750,21750,21750,0
|
|
20241213,160700,45128057300,21750,21750,21750,21750,0
|
|
20241213,160600,45128057300,21750,21750,21750,21750,0
|
|
20241213,160500,45128057300,21750,21750,21750,21750,0
|
|
20241213,160400,45128057300,21750,21750,21750,21750,0
|
|
20241213,160300,45128057300,21750,21750,21750,21750,0
|
|
20241213,160200,45128057300,21750,21750,21750,21750,0
|
|
20241213,160100,45128057300,21750,21750,21750,21750,0
|
|
20241213,160000,45128057300,21750,21750,21750,21750,0
|
|
20241213,155900,45128057300,21750,21750,21750,21750,0
|
|
20241213,155800,45128057300,21750,21750,21750,21750,53353
|
|
20241213,155700,45128057300,21750,21750,21750,21750,0
|
|
20241213,155600,45128057300,21750,21750,21750,21750,0
|
|
20241213,155500,45128057300,21750,21750,21750,21750,0
|
|
20241213,155400,45128057300,21750,21750,21750,21750,0
|
|
20241213,155300,45128057300,21750,21750,21750,21750,0
|
|
20241213,155200,45128057300,21750,21750,21750,21750,0
|
|
20241213,155100,45128057300,21750,21750,21750,21750,0
|
|
20241213,155000,45128057300,21750,21750,21750,21750,0
|
|
20241213,154900,45128057300,21750,21750,21750,21750,0
|
|
20241213,154800,45128057300,21750,21750,21750,21750,0
|
|
20241213,154700,45128057300,21750,21750,21750,21750,0
|
|
20241213,154600,45128057300,21750,21750,21750,21750,0
|
|
20241213,154500,45128057300,21750,21750,21750,21750,0
|
|
20241213,154400,45128057300,21750,21750,21750,21750,0
|
|
20241213,154300,45128057300,21750,21750,21750,21750,0
|
|
20241213,154200,45128057300,21750,21750,21750,21750,0
|
|
20241213,154100,45128057300,21750,21750,21750,21750,0
|
|
20241213,154000,45128057300,21750,21750,21750,21750,0
|
|
20241213,153900,45128057300,21750,21750,21750,21750,0
|
|
20241213,153800,45128057300,21750,21750,21750,21750,0
|
|
20241213,153700,45128057300,21750,21750,21750,21750,0
|
|
20241213,153600,45128057300,21750,21750,21750,21750,0
|
|
20241213,153500,45128057300,21750,21750,21750,21750,0
|
|
20241213,153400,45128057300,21750,21750,21750,21750,0
|
|
20241213,153300,45128057300,21750,21750,21750,21750,0
|
|
20241213,153200,45128057300,21750,21750,21750,21750,0
|
|
20241213,153100,45128057300,21750,21750,21750,21750,0
|
|
20241213,153000,45128057300,21750,21750,21750,21750,53353
|
|
20241213,152900,43967629550,21800,21800,21800,21800,0
|
|
20241213,152800,43967629550,21800,21800,21800,21800,0
|
|
20241213,152700,43967629550,21800,21800,21800,21800,0
|
|
20241213,152600,43967629550,21800,21800,21800,21800,0
|
|
20241213,152500,43967629550,21800,21800,21800,21800,0
|
|
20241213,152400,43967629550,21800,21800,21800,21800,0
|
|
20241213,152300,43967629550,21800,21800,21800,21800,0
|
|
20241213,152200,43967629550,21800,21800,21800,21800,0
|
|
20241213,152100,43967629550,21800,21800,21800,21800,0
|
|
20241213,152000,43967629550,21800,21800,21800,21800,0
|
|
20241213,151900,43967629550,21800,21750,21800,21750,6352
|
|
20241213,151800,43829375450,21750,21750,21800,21750,7563
|
|
20241213,151700,43664864250,21750,21800,21850,21750,13239
|
|
20241213,151600,43376261450,21800,21850,21850,21800,1776
|
|
20241213,151500,43337502350,21850,21850,21850,21800,5187
|
|
20241213,151400,43224298950,21800,21800,21850,21800,6129
|
|
20241213,151300,43090609650,21850,21850,21850,21800,4881
|
|
20241213,151200,42984091900,21850,21850,21850,21800,4823
|
|
20241213,151100,42878750100,21800,21900,21900,21800,7703
|
|
20241213,151000,42710439200,21900,21900,21900,21850,5178
|
|
20241213,150900,42597099100,21850,21900,21900,21850,3337
|
|
20241213,150800,42524093400,21850,21850,21900,21850,11442
|
|
20241213,150700,42273537850,21850,21850,21900,21850,4671
|
|
20241213,150600,42171286350,21850,21850,21900,21850,4171
|
|
20241213,150500,42080099300,21900,21900,21950,21850,14694
|
|
20241213,150400,41758453600,21900,21950,21950,21900,4279
|
|
20241213,150300,41664539450,21950,21900,21950,21900,6611
|
|
20241213,150200,41519456500,21950,21950,21950,21900,10199
|
|
20241213,150100,41295687600,21950,21900,21950,21900,8204
|
|
20241213,150000,41115695300,21950,21900,21950,21850,10361
|
|
20241213,145900,40888854300,21900,21900,21900,21850,10117
|
|
20241213,145800,40667328550,21850,21900,21900,21800,8045
|
|
20241213,145700,40491539600,21850,21850,21900,21800,15355
|
|
20241213,145600,40156023750,21800,21850,21850,21800,1486
|
|
20241213,145500,40123562100,21800,21850,21900,21800,8870
|
|
20241213,145400,39929789400,21800,21800,21850,21750,1848
|
|
20241213,145300,39889451350,21800,21800,21850,21750,2211
|
|
20241213,145200,39841173500,21800,21800,21850,21750,3763
|
|
20241213,145100,39759060800,21800,21850,21850,21750,4581
|
|
20241213,145000,39659151350,21850,21850,21850,21800,3772
|
|
20241213,144900,39576768000,21850,21800,21850,21800,4925
|
|
20241213,144800,39469254250,21800,21850,21850,21800,1603
|
|
20241213,144700,39434246700,21850,21750,21850,21750,3496
|
|
20241213,144600,39357973250,21800,21850,21850,21750,6259
|
|
20241213,144500,39221443250,21850,21800,21850,21750,2931
|
|
20241213,144400,39157466550,21800,21850,21850,21750,8161
|
|
20241213,144300,38979536400,21850,21850,21850,21800,2808
|
|
20241213,144200,38918202500,21850,21800,21850,21800,4108
|
|
20241213,144100,38828470800,21850,21850,21850,21800,2270
|
|
20241213,144000,38778914250,21850,21850,21850,21800,4075
|
|
20241213,143900,38689927500,21850,21850,21850,21800,3475
|
|
20241213,143800,38614072200,21850,21850,21850,21800,2513
|
|
20241213,143700,38559184150,21850,21900,21900,21850,6169
|
|
20241213,143600,38424257800,21850,21900,21900,21850,2996
|
|
20241213,143500,38358688800,21900,21900,21900,21850,4591
|
|
20241213,143400,38258203300,21900,21900,21900,21850,5983
|
|
20241213,143300,38127207750,21900,21900,21950,21850,3937
|
|
20241213,143200,38041019000,21900,21900,21950,21850,5763
|
|
20241213,143100,37914904500,21900,21900,21900,21850,7248
|
|
20241213,143000,37756181700,21900,21850,21900,21850,5107
|
|
20241213,142900,37644363750,21900,21900,21900,21850,6207
|
|
20241213,142800,37508463600,21900,21900,21950,21850,33564
|
|
20241213,142700,36773373950,21850,21850,21900,21800,9607
|
|
20241213,142600,36563233150,21850,21900,21900,21850,6377
|
|
20241213,142500,36423692950,21900,21850,21900,21800,14882
|
|
20241213,142400,36097833100,21850,21850,21850,21800,5615
|
|
20241213,142300,35975155750,21850,21850,21850,21800,3931
|
|
20241213,142200,35889339150,21850,21850,21850,21800,4799
|
|
20241213,142100,35784628550,21850,21800,21850,21750,3583
|
|
20241213,142000,35706392150,21800,21800,21800,21750,3254
|
|
20241213,141900,35635468850,21800,21750,21800,21750,3205
|
|
20241213,141800,35565641250,21800,21750,21850,21750,4622
|
|
20241213,141700,35464897350,21800,21750,21800,21700,5340
|
|
20241213,141600,35348655200,21750,21650,21800,21650,12791
|
|
20241213,141500,35070508250,21700,21750,21750,21700,7009
|
|
20241213,141400,34918305450,21750,21750,21750,21700,3413
|
|
20241213,141300,34844108250,21750,21800,21800,21700,5692
|
|
20241213,141200,34720305900,21800,21800,21800,21750,1903
|
|
20241213,141100,34678826450,21800,21800,21800,21750,4767
|
|
20241213,141000,34574960900,21800,21800,21800,21750,6857
|
|
20241213,140900,34425504850,21850,21850,21850,21800,2728
|
|
20241213,140800,34365961700,21800,21800,21900,21800,8573
|
|
20241213,140700,34178715300,21850,21850,21850,21800,10843
|
|
20241213,140600,33941844150,21850,21850,21850,21800,4717
|
|
20241213,140500,33838788700,21850,21750,21850,21750,10680
|
|
20241213,140400,33605956500,21750,21800,21800,21750,4082
|
|
20241213,140300,33517023300,21750,21700,21800,21700,26193
|
|
20241213,140200,32948393850,21700,21700,21700,21650,1384
|
|
20241213,140100,32918367250,21700,21700,21700,21650,4947
|
|
20241213,140000,32811022800,21700,21750,21800,21650,9736
|
|
20241213,135900,32599484650,21750,21750,21750,21700,4183
|
|
20241213,135800,32508516150,21750,21700,21750,21700,2860
|
|
20241213,135700,32446326600,21750,21700,21750,21650,3419
|
|
20241213,135600,32372145200,21650,21700,21700,21650,3191
|
|
20241213,135500,32302956200,21700,21600,21700,21600,1867
|
|
20241213,135400,32262531100,21650,21750,21750,21600,22615
|
|
20241213,135300,31772533100,21750,21750,21750,21700,2821
|
|
20241213,135200,31711225700,21700,21750,21750,21700,2944
|
|
20241213,135100,31647281700,21750,21700,21750,21700,3721
|
|
20241213,135000,31566449450,21700,21700,21750,21700,928
|
|
20241213,134900,31546293900,21750,21700,21750,21650,3565
|
|
20241213,134800,31468939700,21700,21700,21700,21650,1911
|
|
20241213,134700,31427480350,21700,21750,21750,21650,3133
|
|
20241213,134600,31359490400,21750,21700,21750,21650,4526
|
|
20241213,134500,31261185550,21700,21700,21700,21650,2507
|
|
20241213,134400,31206806650,21700,21700,21700,21650,5127
|
|
20241213,134300,31095561100,21650,21600,21700,21600,3611
|
|
20241213,134200,31017355800,21650,21650,21650,21600,2105
|
|
20241213,134100,30971807100,21650,21700,21700,21600,3946
|
|
20241213,134000,30886490850,21650,21700,21700,21650,5456
|
|
20241213,133900,30768148600,21700,21700,21700,21650,5893
|
|
20241213,133800,30640406350,21700,21700,21700,21650,2450
|
|
20241213,133700,30587263300,21750,21700,21750,21650,7026
|
|
20241213,133600,30434790200,21700,21700,21700,21650,2878
|
|
20241213,133500,30372357750,21650,21600,21700,21600,5126
|
|
20241213,133400,30261384850,21600,21650,21650,21600,1591
|
|
20241213,133300,30226961550,21650,21600,21650,21550,2557
|
|
20241213,133200,30171778450,21600,21600,21600,21550,1487
|
|
20241213,133100,30139660750,21600,21600,21600,21550,6708
|
|
20241213,133000,29994988200,21600,21600,21600,21550,1959
|
|
20241213,132900,29952677750,21600,21650,21650,21550,4309
|
|
20241213,132800,29859579600,21600,21650,21650,21600,1492
|
|
20241213,132700,29827293500,21650,21600,21650,21550,2678
|
|
20241213,132600,29769450100,21600,21600,21600,21550,10463
|
|
20241213,132500,29543756600,21600,21550,21600,21550,1288
|
|
20241213,132400,29515950550,21600,21600,21600,21550,2093
|
|
20241213,132300,29470756300,21550,21500,21650,21500,5388
|
|
20241213,132200,29354537900,21500,21500,21550,21500,1306
|
|
20241213,132100,29326443900,21550,21600,21650,21500,10397
|
|
20241213,132000,29102220600,21600,21650,21650,21600,3792
|
|
20241213,131900,29020202400,21600,21600,21650,21600,725
|
|
20241213,131800,29004508500,21650,21600,21650,21600,1820
|
|
20241213,131700,28965129600,21650,21600,21650,21600,3618
|
|
20241213,131600,28886935800,21650,21600,21650,21600,2280
|
|
20241213,131500,28837614900,21600,21700,21700,21600,2238
|
|
20241213,131400,28789177550,21700,21650,21700,21600,8558
|
|
20241213,131300,28603594300,21700,21650,21700,21650,4355
|
|
20241213,131200,28509226850,21650,21700,21700,21650,2437
|
|
20241213,131100,28456377500,21700,21700,21700,21650,3075
|
|
20241213,131000,28389655550,21700,21700,21700,21650,4098
|
|
20241213,130900,28300762400,21700,21700,21700,21650,1958
|
|
20241213,130800,28258302850,21700,21650,21700,21650,1386
|
|
20241213,130700,28228228650,21700,21700,21700,21650,5674
|
|
20241213,130600,28105103000,21650,21650,21700,21650,1639
|
|
20241213,130500,28069572850,21700,21600,21700,21600,2758
|
|
20241213,130400,28009852000,21650,21650,21650,21600,1492
|
|
20241213,130300,27977553850,21650,21650,21650,21600,1373
|
|
20241213,130200,27947839150,21600,21600,21650,21600,4098
|
|
20241213,130100,27859124500,21600,21600,21650,21600,3885
|
|
20241213,130000,27775085050,21650,21700,21700,21600,3778
|
|
20241213,125900,27693320750,21700,21700,21700,21650,2083
|
|
20241213,125800,27648189250,21700,21700,21700,21650,3856
|
|
20241213,125700,27564603250,21700,21650,21700,21650,2869
|
|
20241213,125600,27502351300,21650,21650,21700,21650,775
|
|
20241213,125500,27485570350,21650,21650,21700,21550,26279
|
|
20241213,125400,26916285850,21650,21600,21650,21600,4342
|
|
20241213,125300,26822312600,21650,21600,21650,21600,4452
|
|
20241213,125200,26726088600,21600,21550,21600,21550,1201
|
|
20241213,125100,26700153150,21600,21550,21600,21550,2112
|
|
20241213,125000,26654555500,21600,21550,21600,21550,2513
|
|
20241213,124900,26600300400,21600,21600,21600,21550,1352
|
|
20241213,124800,26571111750,21600,21600,21600,21550,1498
|
|
20241213,124700,26538755100,21600,21550,21600,21550,1428
|
|
20241213,124600,26507930300,21550,21600,21600,21550,1844
|
|
20241213,124500,26468137300,21550,21550,21600,21550,2419
|
|
20241213,124400,26415961300,21550,21550,21600,21550,1451
|
|
20241213,124300,26384689850,21500,21550,21600,21450,2992
|
|
20241213,124200,26320245800,21550,21500,21550,21500,2742
|
|
20241213,124100,26261171000,21500,21600,21600,21450,6549
|
|
20241213,124000,26120199450,21600,21600,21600,21550,2311
|
|
20241213,123900,26070311750,21600,21600,21600,21550,6000
|
|
20241213,123800,25940723950,21600,21550,21600,21500,12077
|
|
20241213,123700,25680829400,21550,21600,21600,21550,2848
|
|
20241213,123600,25619317600,21600,21600,21600,21550,1802
|
|
20241213,123500,25580416650,21600,21550,21600,21550,2772
|
|
20241213,123400,25520568000,21600,21600,21600,21550,5498
|
|
20241213,123300,25401812550,21600,21600,21600,21550,2776
|
|
20241213,123200,25341979550,21600,21650,21650,21600,5079
|
|
20241213,123100,25232272400,21650,21650,21650,21600,558
|
|
20241213,123000,25220195900,21650,21600,21650,21600,3216
|
|
20241213,122900,25150595750,21600,21600,21650,21550,4453
|
|
20241213,122800,25054392550,21650,21650,21650,21600,1112
|
|
20241213,122700,25030326100,21650,21600,21650,21600,2216
|
|
20241213,122600,24982351800,21650,21650,21700,21600,3561
|
|
20241213,122500,24905235800,21650,21600,21650,21600,822
|
|
20241213,122400,24887464200,21650,21600,21650,21600,2299
|
|
20241213,122300,24837721000,21650,21650,21700,21600,2205
|
|
20241213,122200,24789968350,21650,21600,21700,21600,3634
|
|
20241213,122100,24711302650,21650,21650,21650,21600,5929
|
|
20241213,122000,24582960050,21650,21550,21650,21550,2212
|
|
20241213,121900,24535090650,21650,21600,21650,21550,5304
|
|
20241213,121800,24420484050,21600,21650,21650,21600,1620
|
|
20241213,121700,24385469350,21650,21650,21650,21600,6691
|
|
20241213,121600,24240867950,21650,21650,21650,21600,5080
|
|
20241213,121500,24131044850,21650,21650,21650,21600,1288
|
|
20241213,121400,24103176550,21650,21650,21700,21650,2308
|
|
20241213,121300,24053146050,21700,21650,21700,21650,3664
|
|
20241213,121200,23973738500,21700,21650,21700,21650,2389
|
|
20241213,121100,23921947300,21700,21700,21700,21650,2007
|
|
20241213,121000,23878426300,21700,21650,21700,21650,2803
|
|
20241213,120900,23817623350,21650,21650,21700,21650,2153
|
|
20241213,120800,23770911700,21700,21650,21700,21650,1621
|
|
20241213,120700,23735793900,21700,21700,21700,21650,2790
|
|
20241213,120600,23675273100,21650,21650,21700,21650,1784
|
|
20241213,120500,23636563700,21650,21650,21700,21600,1015
|
|
20241213,120400,23614583700,21700,21600,21700,21600,5649
|
|
20241213,120300,23492401850,21600,21600,21650,21600,1910
|
|
20241213,120200,23451142900,21650,21600,21650,21600,1872
|
|
20241213,120100,23410635100,21600,21650,21650,21600,2463
|
|
20241213,120000,23357363800,21600,21600,21650,21550,1480
|
|
20241213,115900,23325395700,21600,21650,21650,21550,8538
|
|
20241213,115800,23141033650,21600,21650,21650,21600,1731
|
|
20241213,115700,23103565150,21600,21650,21650,21600,963
|
|
20241213,115600,23082716500,21600,21650,21650,21600,2846
|
|
20241213,115500,23021145800,21600,21650,21650,21600,1135
|
|
20241213,115400,22996616700,21650,21650,21650,21550,3077
|
|
20241213,115300,22930131700,21650,21550,21650,21550,3158
|
|
20241213,115200,22861883900,21550,21650,21650,21550,5188
|
|
20241213,115100,22749773600,21650,21700,21700,21600,3914
|
|
20241213,115000,22664985350,21650,21700,21700,21650,13001
|
|
20241213,114900,22383139250,21700,21650,21700,21600,8394
|
|
20241213,114800,22201051650,21650,21650,21650,21600,10515
|
|
20241213,114700,21973410150,21600,21600,21650,21600,1419
|
|
20241213,114600,21942715600,21600,21550,21650,21550,4109
|
|
20241213,114500,21853979600,21600,21600,21600,21550,2007
|
|
20241213,114400,21810651700,21550,21500,21600,21500,3012
|
|
20241213,114300,21745698600,21550,21550,21600,21500,4406
|
|
20241213,114200,21650639450,21600,21600,21600,21550,1222
|
|
20241213,114100,21624277100,21550,21550,21600,21550,2637
|
|
20241213,114000,21567367200,21550,21500,21600,21500,2029
|
|
20241213,113900,21523620050,21550,21500,21550,21450,2705
|
|
20241213,113800,21465394550,21500,21600,21600,21450,9223
|
|
20241213,113700,21266744600,21600,21600,21600,21550,8987
|
|
20241213,113600,21072632400,21550,21500,21550,21500,3414
|
|
20241213,113500,20999064650,21550,21500,21550,21500,2957
|
|
20241213,113400,20935348500,21550,21600,21600,21500,3732
|
|
20241213,113300,20854960400,21600,21550,21600,21500,1808
|
|
20241213,113200,20815951100,21550,21600,21600,21550,9831
|
|
20241213,113100,20603803550,21600,21550,21600,21550,1895
|
|
20241213,113000,20562878050,21550,21550,21600,21550,1447
|
|
20241213,112900,20531690600,21550,21550,21550,21500,7938
|
|
20241213,112800,20360637250,21550,21500,21550,21500,2342
|
|
20241213,112700,20310169050,21550,21550,21550,21500,9491
|
|
20241213,112600,20105694600,21550,21500,21550,21500,1815
|
|
20241213,112500,20066598500,21500,21450,21500,21450,2294
|
|
20241213,112400,20017279000,21500,21500,21500,21450,906
|
|
20241213,112300,19997801300,21500,21500,21500,21450,2263
|
|
20241213,112200,19949168900,21500,21500,21500,21450,1617
|
|
20241213,112100,19914404900,21500,21550,21550,21450,3574
|
|
20241213,112000,19837572000,21500,21500,21500,21450,5474
|
|
20241213,111900,19719917650,21450,21550,21550,21450,11380
|
|
20241213,111800,19475461900,21500,21550,21550,21500,3427
|
|
20241213,111700,19401666150,21550,21550,21550,21500,829
|
|
20241213,111600,19383813150,21500,21500,21550,21450,12102
|
|
20241213,111500,19123781650,21450,21500,21500,21450,4497
|
|
20241213,111400,19027161000,21500,21500,21500,21450,10211
|
|
20241213,111300,18807697050,21500,21500,21500,21450,3964
|
|
20241213,111200,18722480500,21500,21550,21550,21450,2997
|
|
20241213,111100,18658027350,21500,21450,21500,21450,10231
|
|
20241213,111000,18438065300,21450,21450,21500,21400,17650
|
|
20241213,110900,18059025950,21450,21450,21450,21400,1074
|
|
20241213,110800,18036004600,21450,21450,21450,21400,4248
|
|
20241213,110700,17944951650,21400,21400,21450,21350,2461
|
|
20241213,110600,17892285600,21400,21400,21400,21350,2969
|
|
20241213,110500,17828759150,21400,21350,21400,21350,2151
|
|
20241213,110400,17782770850,21400,21350,21400,21350,1380
|
|
20241213,110300,17753274750,21400,21300,21400,21250,19082
|
|
20241213,110200,17346617350,21300,21300,21300,21250,1378
|
|
20241213,110100,17317287000,21250,21300,21300,21250,1378
|
|
20241213,110000,17287975600,21300,21250,21300,21200,3911
|
|
20241213,105900,17204813350,21250,21300,21350,21250,1894
|
|
20241213,105800,17164450750,21350,21250,21350,21250,1112
|
|
20241213,105700,17140765800,21250,21250,21350,21250,3420
|
|
20241213,105600,17067933150,21250,21250,21300,21200,11032
|
|
20241213,105500,16833613050,21200,21250,21350,21200,5742
|
|
20241213,105400,16711651050,21200,21250,21250,21200,2190
|
|
20241213,105300,16665147500,21200,21300,21300,21200,9649
|
|
20241213,105200,16460201200,21300,21350,21400,21250,8256
|
|
20241213,105100,16284095100,21350,21400,21400,21350,2751
|
|
20241213,105000,16225262750,21400,21350,21400,21350,2533
|
|
20241213,104900,16171077350,21350,21400,21400,21350,1376
|
|
20241213,104800,16141653000,21350,21300,21400,21300,3592
|
|
20241213,104700,16064944550,21350,21250,21350,21250,13969
|
|
20241213,104600,15767246650,21300,21250,21300,21250,834
|
|
20241213,104500,15749513350,21250,21250,21300,21250,2779
|
|
20241213,104400,15690383900,21250,21350,21350,21250,8804
|
|
20241213,104300,15502744050,21350,21350,21350,21300,1275
|
|
20241213,104200,15475579800,21300,21300,21350,21300,2299
|
|
20241213,104100,15426525350,21300,21400,21400,21300,2251
|
|
20241213,104000,15378420300,21400,21350,21400,21350,2700
|
|
20241213,103900,15320704400,21400,21350,21400,21300,1804
|
|
20241213,103800,15282185700,21350,21350,21400,21300,494
|
|
20241213,103700,15271637200,21350,21300,21350,21300,2970
|
|
20241213,103600,15208304700,21300,21350,21350,21300,1930
|
|
20241213,103500,15167150550,21350,21300,21350,21300,2195
|
|
20241213,103400,15120288900,21350,21450,21450,21300,7073
|
|
20241213,103300,14969137000,21400,21400,21500,21400,4394
|
|
20241213,103200,14875002350,21450,21450,21450,21400,3106
|
|
20241213,103100,14808389200,21450,21400,21450,21400,5649
|
|
20241213,103000,14687225700,21400,21400,21450,21350,2061
|
|
20241213,102900,14643067350,21400,21450,21450,21400,2655
|
|
20241213,102800,14586179700,21400,21450,21450,21400,1933
|
|
20241213,102700,14544722450,21400,21450,21500,21400,3945
|
|
20241213,102600,14460167650,21450,21400,21500,21400,7044
|
|
20241213,102500,14309075050,21450,21400,21450,21400,5705
|
|
20241213,102400,14186816550,21450,21400,21450,21400,3476
|
|
20241213,102300,14112334000,21400,21400,21450,21350,1836
|
|
20241213,102200,14073049450,21350,21350,21400,21300,5957
|
|
20241213,102100,13945910150,21300,21350,21350,21300,2028
|
|
20241213,102000,13902633200,21300,21300,21350,21250,2274
|
|
20241213,101900,13854174250,21300,21350,21450,21300,7625
|
|
20241213,101800,13691001450,21350,21300,21400,21250,9144
|
|
20241213,101700,13496020750,21250,21300,21300,21250,1950
|
|
20241213,101600,13454514050,21300,21250,21300,21250,1201
|
|
20241213,101500,13428942350,21300,21250,21300,21200,4937
|
|
20241213,101400,13324044800,21250,21250,21300,21200,2850
|
|
20241213,101300,13263484850,21300,21250,21300,21250,1335
|
|
20241213,101200,13235113200,21300,21250,21300,21200,3620
|
|
20241213,101100,13158211200,21200,21200,21250,21200,5531
|
|
20241213,101000,13040876900,21250,21300,21350,21200,13294
|
|
20241213,100900,12758114950,21350,21300,21350,21250,12606
|
|
20241213,100800,12489514100,21350,21300,21350,21300,1840
|
|
20241213,100700,12450292100,21350,21400,21450,21300,10851
|
|
20241213,100600,12218312800,21450,21400,21450,21350,12836
|
|
20241213,100500,11943544800,21400,21300,21400,21300,6093
|
|
20241213,100400,11813450200,21350,21300,21350,21250,5224
|
|
20241213,100300,11702052050,21300,21300,21350,21250,4587
|
|
20241213,100200,11604371300,21250,21350,21350,21250,2996
|
|
20241213,100100,11540519700,21350,21300,21350,21300,2704
|
|
20241213,100000,11482821950,21250,21300,21300,21250,5331
|
|
20241213,095900,11369351650,21300,21350,21350,21250,7127
|
|
20241213,095800,11217327050,21350,21350,21350,21300,2222
|
|
20241213,095700,11169908500,21350,21350,21350,21300,1717
|
|
20241213,095600,11133301350,21350,21350,21350,21300,5503
|
|
20241213,095500,11015861000,21350,21300,21350,21300,1486
|
|
20241213,095400,10984189450,21350,21250,21350,21250,7241
|
|
20241213,095300,10829962000,21300,21300,21350,21250,3932
|
|
20241213,095200,10746253650,21350,21350,21350,21300,2670
|
|
20241213,095100,10689359250,21350,21300,21350,21250,6015
|
|
20241213,095000,10561237900,21300,21250,21300,21250,5992
|
|
20241213,094900,10433826650,21300,21300,21300,21200,8202
|
|
20241213,094800,10259522850,21300,21250,21300,21250,837
|
|
20241213,094700,10241720550,21250,21250,21300,21200,8765
|
|
20241213,094600,10055511950,21250,21350,21350,21250,5367
|
|
20241213,094500,9941095100,21350,21250,21350,21250,6975
|
|
20241213,094400,9792588400,21250,21250,21300,21250,5347
|
|
20241213,094300,9678925350,21300,21250,21300,21200,9314
|
|
20241213,094200,9481000550,21300,21250,21300,21250,6835
|
|
20241213,094100,9335433150,21300,21150,21300,21150,11478
|
|
20241213,094000,9091808200,21200,21150,21200,21100,6382
|
|
20241213,093900,8956681300,21150,21000,21150,21000,12514
|
|
20241213,093800,8692871750,21000,21000,21050,21000,3056
|
|
20241213,093700,8628624600,21050,21050,21050,21000,1176
|
|
20241213,093600,8603880700,21050,21000,21050,20950,5763
|
|
20241213,093500,8482930350,21000,20950,21000,20900,1823
|
|
20241213,093400,8444703850,20950,20900,21000,20850,6935
|
|
20241213,093300,8299580450,20900,20850,20900,20800,6329
|
|
20241213,093200,8167619500,20850,20800,20850,20750,9699
|
|
20241213,093100,7965871250,20850,20800,20850,20800,2729
|
|
20241213,093000,7909022050,20800,20850,20850,20800,3883
|
|
20241213,092900,7828142000,20800,20750,20850,20700,7134
|
|
20241213,092800,7679947000,20800,20800,20800,20700,13054
|
|
20241213,092700,7409063750,20750,20850,20900,20750,24001
|
|
20241213,092600,6909458100,20900,20850,20950,20850,10051
|
|
20241213,092500,6699699700,20850,20900,20900,20850,6184
|
|
20241213,092400,6570534600,20900,20900,20900,20850,13405
|
|
20241213,092300,6290604550,20950,21000,21050,20900,23047
|
|
20241213,092200,5807451850,21050,21100,21100,21000,6290
|
|
20241213,092100,5675026650,21150,21100,21150,21050,3888
|
|
20241213,092000,5592942350,21100,21050,21150,21050,11463
|
|
20241213,091900,5351029400,21100,21050,21100,21000,2166
|
|
20241213,091800,5305439400,21050,21050,21050,21000,3963
|
|
20241213,091700,5222067750,21050,21000,21050,21000,2046
|
|
20241213,091600,5179061350,21050,21000,21050,20950,3096
|
|
20241213,091500,5113988200,21050,20950,21050,20950,8146
|
|
20241213,091400,4943063150,21000,20950,21000,20950,2226
|
|
20241213,091300,4896379850,20950,21000,21050,20950,3130
|
|
20241213,091200,4830679300,21000,20950,21050,20950,7426
|
|
20241213,091100,4674759800,20950,21050,21050,20900,12529
|
|
20241213,091000,4412035100,21050,21050,21100,21050,3571
|
|
20241213,090900,4336808050,21050,20950,21050,20900,7449
|
|
20241213,090800,4180471750,20950,21100,21100,20900,22579
|
|
20241213,090700,3706478650,21050,21150,21150,21000,19048
|
|
20241213,090600,3305251550,21150,21100,21200,21100,3171
|
|
20241213,090500,3238179550,21150,21200,21200,21050,18463
|
|
20241213,090400,2848082850,21200,21250,21400,21200,20566
|
|
20241213,090300,2409459850,21300,21300,21400,21200,16638
|
|
20241213,090200,2054870050,21200,21200,21300,21150,37979
|
|
20241213,090100,1249802600,21200,21200,21350,21150,18947
|
|
20241213,090000,847340000,21350,21200,21350,21200,38836
|