726 lines
40 KiB
CSV
726 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,210300,40632426950,21450,21450,21450,21450,43960
|
|
20241216,210200,40632426950,21450,21450,21450,21450,0
|
|
20241216,210100,40632426950,21450,21450,21450,21450,0
|
|
20241216,210000,40632426950,21450,21450,21450,21450,0
|
|
20241216,205900,40632426950,21450,21450,21450,21450,0
|
|
20241216,205800,40632426950,21450,21450,21450,21450,0
|
|
20241216,205700,40632426950,21450,21450,21450,21450,0
|
|
20241216,205600,40632426950,21450,21450,21450,21450,0
|
|
20241216,205500,40632426950,21450,21450,21450,21450,0
|
|
20241216,205400,40632426950,21450,21450,21450,21450,0
|
|
20241216,205300,40632426950,21450,21450,21450,21450,0
|
|
20241216,205200,40632426950,21450,21450,21450,21450,0
|
|
20241216,205100,40632426950,21450,21450,21450,21450,0
|
|
20241216,205000,40632426950,21450,21450,21450,21450,0
|
|
20241216,204900,40632426950,21450,21450,21450,21450,0
|
|
20241216,204800,40632426950,21450,21450,21450,21450,0
|
|
20241216,204700,40632426950,21450,21450,21450,21450,0
|
|
20241216,204600,40632426950,21450,21450,21450,21450,0
|
|
20241216,204500,40632426950,21450,21450,21450,21450,0
|
|
20241216,204400,40632426950,21450,21450,21450,21450,0
|
|
20241216,204300,40632426950,21450,21450,21450,21450,0
|
|
20241216,204200,40632426950,21450,21450,21450,21450,0
|
|
20241216,204100,40632426950,21450,21450,21450,21450,0
|
|
20241216,204000,40632426950,21450,21450,21450,21450,0
|
|
20241216,203900,40632426950,21450,21450,21450,21450,0
|
|
20241216,203800,40632426950,21450,21450,21450,21450,0
|
|
20241216,203700,40632426950,21450,21450,21450,21450,0
|
|
20241216,203600,40632426950,21450,21450,21450,21450,0
|
|
20241216,203500,40632426950,21450,21450,21450,21450,0
|
|
20241216,203400,40632426950,21450,21450,21450,21450,0
|
|
20241216,203300,40632426950,21450,21450,21450,21450,43960
|
|
20241216,203200,40632426950,21450,21450,21450,21450,0
|
|
20241216,203100,40632426950,21450,21450,21450,21450,0
|
|
20241216,203000,40632426950,21450,21450,21450,21450,0
|
|
20241216,202900,40632426950,21450,21450,21450,21450,0
|
|
20241216,202800,40632426950,21450,21450,21450,21450,0
|
|
20241216,202700,40632426950,21450,21450,21450,21450,0
|
|
20241216,202600,40632426950,21450,21450,21450,21450,0
|
|
20241216,202500,40632426950,21450,21450,21450,21450,0
|
|
20241216,202400,40632426950,21450,21450,21450,21450,0
|
|
20241216,202300,40632426950,21450,21450,21450,21450,0
|
|
20241216,202200,40632426950,21450,21450,21450,21450,0
|
|
20241216,202100,40632426950,21450,21450,21450,21450,0
|
|
20241216,202000,40632426950,21450,21450,21450,21450,0
|
|
20241216,201900,40632426950,21450,21450,21450,21450,0
|
|
20241216,201800,40632426950,21450,21450,21450,21450,0
|
|
20241216,201700,40632426950,21450,21450,21450,21450,0
|
|
20241216,201600,40632426950,21450,21450,21450,21450,0
|
|
20241216,201500,40632426950,21450,21450,21450,21450,0
|
|
20241216,201400,40632426950,21450,21450,21450,21450,0
|
|
20241216,201300,40632426950,21450,21450,21450,21450,0
|
|
20241216,201200,40632426950,21450,21450,21450,21450,0
|
|
20241216,201100,40632426950,21450,21450,21450,21450,0
|
|
20241216,201000,40632426950,21450,21450,21450,21450,0
|
|
20241216,200900,40632426950,21450,21450,21450,21450,0
|
|
20241216,200800,40632426950,21450,21450,21450,21450,0
|
|
20241216,200700,40632426950,21450,21450,21450,21450,0
|
|
20241216,200600,40632426950,21450,21450,21450,21450,0
|
|
20241216,200500,40632426950,21450,21450,21450,21450,0
|
|
20241216,200400,40632426950,21450,21450,21450,21450,0
|
|
20241216,200300,40632426950,21450,21450,21450,21450,43960
|
|
20241216,200200,40632426950,21450,21450,21450,21450,0
|
|
20241216,200100,40632426950,21450,21450,21450,21450,0
|
|
20241216,200000,40632426950,21450,21450,21450,21450,0
|
|
20241216,195900,40632426950,21450,21450,21450,21450,0
|
|
20241216,195800,40632426950,21450,21450,21450,21450,0
|
|
20241216,195700,40632426950,21450,21450,21450,21450,0
|
|
20241216,195600,40632426950,21450,21450,21450,21450,0
|
|
20241216,195500,40632426950,21450,21450,21450,21450,0
|
|
20241216,195400,40632426950,21450,21450,21450,21450,0
|
|
20241216,195300,40632426950,21450,21450,21450,21450,0
|
|
20241216,195200,40632426950,21450,21450,21450,21450,0
|
|
20241216,195100,40632426950,21450,21450,21450,21450,0
|
|
20241216,195000,40632426950,21450,21450,21450,21450,0
|
|
20241216,194900,40632426950,21450,21450,21450,21450,0
|
|
20241216,194800,40632426950,21450,21450,21450,21450,0
|
|
20241216,194700,40632426950,21450,21450,21450,21450,0
|
|
20241216,194600,40632426950,21450,21450,21450,21450,0
|
|
20241216,194500,40632426950,21450,21450,21450,21450,0
|
|
20241216,194400,40632426950,21450,21450,21450,21450,0
|
|
20241216,194300,40632426950,21450,21450,21450,21450,0
|
|
20241216,194200,40632426950,21450,21450,21450,21450,0
|
|
20241216,194100,40632426950,21450,21450,21450,21450,0
|
|
20241216,194000,40632426950,21450,21450,21450,21450,0
|
|
20241216,193900,40632426950,21450,21450,21450,21450,0
|
|
20241216,193800,40632426950,21450,21450,21450,21450,0
|
|
20241216,193700,40632426950,21450,21450,21450,21450,0
|
|
20241216,193600,40632426950,21450,21450,21450,21450,0
|
|
20241216,193500,40632426950,21450,21450,21450,21450,0
|
|
20241216,193400,40632426950,21450,21450,21450,21450,0
|
|
20241216,193300,40632426950,21450,21450,21450,21450,43960
|
|
20241216,193200,40632426950,21450,21450,21450,21450,0
|
|
20241216,193100,40632426950,21450,21450,21450,21450,0
|
|
20241216,193000,40632426950,21450,21450,21450,21450,0
|
|
20241216,192900,40632426950,21450,21450,21450,21450,0
|
|
20241216,192800,40632426950,21450,21450,21450,21450,0
|
|
20241216,192700,40632426950,21450,21450,21450,21450,0
|
|
20241216,192600,40632426950,21450,21450,21450,21450,0
|
|
20241216,192500,40632426950,21450,21450,21450,21450,0
|
|
20241216,192400,40632426950,21450,21450,21450,21450,0
|
|
20241216,192300,40632426950,21450,21450,21450,21450,0
|
|
20241216,192200,40632426950,21450,21450,21450,21450,0
|
|
20241216,192100,40632426950,21450,21450,21450,21450,0
|
|
20241216,192000,40632426950,21450,21450,21450,21450,0
|
|
20241216,191900,40632426950,21450,21450,21450,21450,0
|
|
20241216,191800,40632426950,21450,21450,21450,21450,0
|
|
20241216,191700,40632426950,21450,21450,21450,21450,0
|
|
20241216,191600,40632426950,21450,21450,21450,21450,0
|
|
20241216,191500,40632426950,21450,21450,21450,21450,0
|
|
20241216,191400,40632426950,21450,21450,21450,21450,0
|
|
20241216,191300,40632426950,21450,21450,21450,21450,0
|
|
20241216,191200,40632426950,21450,21450,21450,21450,0
|
|
20241216,191100,40632426950,21450,21450,21450,21450,0
|
|
20241216,191000,40632426950,21450,21450,21450,21450,0
|
|
20241216,190900,40632426950,21450,21450,21450,21450,0
|
|
20241216,190800,40632426950,21450,21450,21450,21450,0
|
|
20241216,190700,40632426950,21450,21450,21450,21450,0
|
|
20241216,190600,40632426950,21450,21450,21450,21450,0
|
|
20241216,190500,40632426950,21450,21450,21450,21450,0
|
|
20241216,190400,40632426950,21450,21450,21450,21450,0
|
|
20241216,190300,40632426950,21450,21450,21450,21450,43960
|
|
20241216,190200,40632426950,21450,21450,21450,21450,0
|
|
20241216,190100,40632426950,21450,21450,21450,21450,0
|
|
20241216,190000,40632426950,21450,21450,21450,21450,0
|
|
20241216,185900,40632426950,21450,21450,21450,21450,0
|
|
20241216,185800,40632426950,21450,21450,21450,21450,0
|
|
20241216,185700,40632426950,21450,21450,21450,21450,0
|
|
20241216,185600,40632426950,21450,21450,21450,21450,0
|
|
20241216,185500,40632426950,21450,21450,21450,21450,0
|
|
20241216,185400,40632426950,21450,21450,21450,21450,0
|
|
20241216,185300,40632426950,21450,21450,21450,21450,0
|
|
20241216,185200,40632426950,21450,21450,21450,21450,0
|
|
20241216,185100,40632426950,21450,21450,21450,21450,0
|
|
20241216,185000,40632426950,21450,21450,21450,21450,0
|
|
20241216,184900,40632426950,21450,21450,21450,21450,0
|
|
20241216,184800,40632426950,21450,21450,21450,21450,0
|
|
20241216,184700,40632426950,21450,21450,21450,21450,0
|
|
20241216,184600,40632426950,21450,21450,21450,21450,0
|
|
20241216,184500,40632426950,21450,21450,21450,21450,0
|
|
20241216,184400,40632426950,21450,21450,21450,21450,0
|
|
20241216,184300,40632426950,21450,21450,21450,21450,0
|
|
20241216,184200,40632426950,21450,21450,21450,21450,0
|
|
20241216,184100,40632426950,21450,21450,21450,21450,0
|
|
20241216,184000,40632426950,21450,21450,21450,21450,0
|
|
20241216,183900,40632426950,21450,21450,21450,21450,0
|
|
20241216,183800,40632426950,21450,21450,21450,21450,0
|
|
20241216,183700,40632426950,21450,21450,21450,21450,0
|
|
20241216,183600,40632426950,21450,21450,21450,21450,0
|
|
20241216,183500,40632426950,21450,21450,21450,21450,0
|
|
20241216,183400,40632426950,21450,21450,21450,21450,0
|
|
20241216,183300,40632426950,21450,21450,21450,21450,43960
|
|
20241216,183200,40632426950,21450,21450,21450,21450,0
|
|
20241216,183100,40632426950,21450,21450,21450,21450,0
|
|
20241216,183000,40632426950,21450,21450,21450,21450,0
|
|
20241216,182900,40632426950,21450,21450,21450,21450,0
|
|
20241216,182800,40632426950,21450,21450,21450,21450,0
|
|
20241216,182700,40632426950,21450,21450,21450,21450,0
|
|
20241216,182600,40632426950,21450,21450,21450,21450,0
|
|
20241216,182500,40632426950,21450,21450,21450,21450,0
|
|
20241216,182400,40632426950,21450,21450,21450,21450,0
|
|
20241216,182300,40632426950,21450,21450,21450,21450,0
|
|
20241216,182200,40632426950,21450,21450,21450,21450,0
|
|
20241216,182100,40632426950,21450,21450,21450,21450,0
|
|
20241216,182000,40632426950,21450,21450,21450,21450,0
|
|
20241216,181900,40632426950,21450,21450,21450,21450,0
|
|
20241216,181800,40632426950,21450,21450,21450,21450,0
|
|
20241216,181700,40632426950,21450,21450,21450,21450,0
|
|
20241216,181600,40632426950,21450,21450,21450,21450,0
|
|
20241216,181500,40632426950,21450,21450,21450,21450,0
|
|
20241216,181400,40632426950,21450,21450,21450,21450,0
|
|
20241216,181300,40632426950,21450,21450,21450,21450,0
|
|
20241216,181200,40632426950,21450,21450,21450,21450,0
|
|
20241216,181100,40632426950,21450,21450,21450,21450,0
|
|
20241216,181000,40632426950,21450,21450,21450,21450,0
|
|
20241216,180900,40632426950,21450,21450,21450,21450,0
|
|
20241216,180800,40632426950,21450,21450,21450,21450,0
|
|
20241216,180700,40632426950,21450,21450,21450,21450,0
|
|
20241216,180600,40632426950,21450,21450,21450,21450,0
|
|
20241216,180500,40632426950,21450,21450,21450,21450,0
|
|
20241216,180400,40632426950,21450,21450,21450,21450,0
|
|
20241216,180300,40632426950,21450,21450,21450,21450,43960
|
|
20241216,180200,40632426950,21450,21450,21450,21450,0
|
|
20241216,180100,40632426950,21450,21450,21450,21450,0
|
|
20241216,180000,40632426950,21450,21450,21450,21450,0
|
|
20241216,175900,40632426950,21450,21450,21450,21450,0
|
|
20241216,175800,40632426950,21450,21450,21450,21450,0
|
|
20241216,175700,40632426950,21450,21450,21450,21450,0
|
|
20241216,175600,40632426950,21450,21450,21450,21450,0
|
|
20241216,175500,40632426950,21450,21450,21450,21450,0
|
|
20241216,175400,40632426950,21450,21450,21450,21450,0
|
|
20241216,175300,40632426950,21450,21450,21450,21450,0
|
|
20241216,175200,40632426950,21450,21450,21450,21450,0
|
|
20241216,175100,40632426950,21450,21450,21450,21450,0
|
|
20241216,175000,40632426950,21450,21450,21450,21450,0
|
|
20241216,174900,40632426950,21450,21450,21450,21450,0
|
|
20241216,174800,40632426950,21450,21450,21450,21450,0
|
|
20241216,174700,40632426950,21450,21450,21450,21450,0
|
|
20241216,174600,40632426950,21450,21450,21450,21450,0
|
|
20241216,174500,40632426950,21450,21450,21450,21450,0
|
|
20241216,174400,40632426950,21450,21450,21450,21450,0
|
|
20241216,174300,40632426950,21450,21450,21450,21450,0
|
|
20241216,174200,40632426950,21450,21450,21450,21450,0
|
|
20241216,174100,40632426950,21450,21450,21450,21450,0
|
|
20241216,174000,40632426950,21450,21450,21450,21450,0
|
|
20241216,173900,40632426950,21450,21450,21450,21450,0
|
|
20241216,173800,40632426950,21450,21450,21450,21450,0
|
|
20241216,173700,40632426950,21450,21450,21450,21450,0
|
|
20241216,173600,40632426950,21450,21450,21450,21450,0
|
|
20241216,173500,40632426950,21450,21450,21450,21450,0
|
|
20241216,173400,40632426950,21450,21450,21450,21450,0
|
|
20241216,173300,40632426950,21450,21450,21450,21450,43960
|
|
20241216,173200,40632426950,21450,21450,21450,21450,0
|
|
20241216,173100,40632426950,21450,21450,21450,21450,0
|
|
20241216,173000,40632426950,21450,21450,21450,21450,0
|
|
20241216,172900,40632426950,21450,21450,21450,21450,0
|
|
20241216,172800,40632426950,21450,21450,21450,21450,0
|
|
20241216,172700,40632426950,21450,21450,21450,21450,0
|
|
20241216,172600,40632426950,21450,21450,21450,21450,0
|
|
20241216,172500,40632426950,21450,21450,21450,21450,0
|
|
20241216,172400,40632426950,21450,21450,21450,21450,0
|
|
20241216,172300,40632426950,21450,21450,21450,21450,0
|
|
20241216,172200,40632426950,21450,21450,21450,21450,0
|
|
20241216,172100,40632426950,21450,21450,21450,21450,0
|
|
20241216,172000,40632426950,21450,21450,21450,21450,0
|
|
20241216,171900,40632426950,21450,21450,21450,21450,0
|
|
20241216,171800,40632426950,21450,21450,21450,21450,0
|
|
20241216,171700,40632426950,21450,21450,21450,21450,0
|
|
20241216,171600,40632426950,21450,21450,21450,21450,0
|
|
20241216,171500,40632426950,21450,21450,21450,21450,0
|
|
20241216,171400,40632426950,21450,21450,21450,21450,0
|
|
20241216,171300,40632426950,21450,21450,21450,21450,0
|
|
20241216,171200,40632426950,21450,21450,21450,21450,0
|
|
20241216,171100,40632426950,21450,21450,21450,21450,0
|
|
20241216,171000,40632426950,21450,21450,21450,21450,0
|
|
20241216,170900,40632426950,21450,21450,21450,21450,0
|
|
20241216,170800,40632426950,21450,21450,21450,21450,0
|
|
20241216,170700,40632426950,21450,21450,21450,21450,0
|
|
20241216,170600,40632426950,21450,21450,21450,21450,0
|
|
20241216,170500,40632426950,21450,21450,21450,21450,0
|
|
20241216,170400,40632426950,21450,21450,21450,21450,0
|
|
20241216,170300,40632426950,21450,21450,21450,21450,43960
|
|
20241216,170200,40632426950,21450,21450,21450,21450,0
|
|
20241216,170100,40632426950,21450,21450,21450,21450,0
|
|
20241216,170000,40632426950,21450,21450,21450,21450,0
|
|
20241216,165900,40632426950,21450,21450,21450,21450,0
|
|
20241216,165800,40632426950,21450,21450,21450,21450,0
|
|
20241216,165700,40632426950,21450,21450,21450,21450,0
|
|
20241216,165600,40632426950,21450,21450,21450,21450,0
|
|
20241216,165500,40632426950,21450,21450,21450,21450,0
|
|
20241216,165400,40632426950,21450,21450,21450,21450,0
|
|
20241216,165300,40632426950,21450,21450,21450,21450,0
|
|
20241216,165200,40632426950,21450,21450,21450,21450,0
|
|
20241216,165100,40632426950,21450,21450,21450,21450,0
|
|
20241216,165000,40632426950,21450,21450,21450,21450,0
|
|
20241216,164900,40632426950,21450,21450,21450,21450,0
|
|
20241216,164800,40632426950,21450,21450,21450,21450,0
|
|
20241216,164700,40632426950,21450,21450,21450,21450,0
|
|
20241216,164600,40632426950,21450,21450,21450,21450,0
|
|
20241216,164500,40632426950,21450,21450,21450,21450,0
|
|
20241216,164400,40632426950,21450,21450,21450,21450,0
|
|
20241216,164300,40632426950,21450,21450,21450,21450,0
|
|
20241216,164200,40632426950,21450,21450,21450,21450,0
|
|
20241216,164100,40632426950,21450,21450,21450,21450,0
|
|
20241216,164000,40632426950,21450,21450,21450,21450,0
|
|
20241216,163900,40632426950,21450,21450,21450,21450,0
|
|
20241216,163800,40632426950,21450,21450,21450,21450,0
|
|
20241216,163700,40632426950,21450,21450,21450,21450,0
|
|
20241216,163600,40632426950,21450,21450,21450,21450,0
|
|
20241216,163500,40632426950,21450,21450,21450,21450,0
|
|
20241216,163400,40632426950,21450,21450,21450,21450,0
|
|
20241216,163300,40632426950,21450,21450,21450,21450,43960
|
|
20241216,163200,40632426950,21450,21450,21450,21450,0
|
|
20241216,163100,40632426950,21450,21450,21450,21450,0
|
|
20241216,163000,40632426950,21450,21450,21450,21450,0
|
|
20241216,162900,40632426950,21450,21450,21450,21450,0
|
|
20241216,162800,40632426950,21450,21450,21450,21450,0
|
|
20241216,162700,40632426950,21450,21450,21450,21450,0
|
|
20241216,162600,40632426950,21450,21450,21450,21450,0
|
|
20241216,162500,40632426950,21450,21450,21450,21450,0
|
|
20241216,162400,40632426950,21450,21450,21450,21450,0
|
|
20241216,162300,40632426950,21450,21450,21450,21450,0
|
|
20241216,162200,40632426950,21450,21450,21450,21450,0
|
|
20241216,162100,40632426950,21450,21450,21450,21450,0
|
|
20241216,162000,40632426950,21450,21450,21450,21450,0
|
|
20241216,161900,40632426950,21450,21450,21450,21450,0
|
|
20241216,161800,40632426950,21450,21450,21450,21450,0
|
|
20241216,161700,40632426950,21450,21450,21450,21450,0
|
|
20241216,161600,40632426950,21450,21450,21450,21450,0
|
|
20241216,161500,40632426950,21450,21450,21450,21450,0
|
|
20241216,161400,40632426950,21450,21450,21450,21450,0
|
|
20241216,161300,40632426950,21450,21450,21450,21450,0
|
|
20241216,161200,40632426950,21450,21450,21450,21450,0
|
|
20241216,161100,40632426950,21450,21450,21450,21450,0
|
|
20241216,161000,40632426950,21450,21450,21450,21450,0
|
|
20241216,160900,40632426950,21450,21450,21450,21450,0
|
|
20241216,160800,40632426950,21450,21450,21450,21450,0
|
|
20241216,160700,40632426950,21450,21450,21450,21450,0
|
|
20241216,160600,40632426950,21450,21450,21450,21450,0
|
|
20241216,160500,40632426950,21450,21450,21450,21450,0
|
|
20241216,160400,40632426950,21450,21450,21450,21450,0
|
|
20241216,160300,40632426950,21450,21450,21450,21450,43960
|
|
20241216,160200,40632426950,21450,21450,21450,21450,0
|
|
20241216,160100,40632426950,21450,21450,21450,21450,0
|
|
20241216,160000,40632426950,21450,21450,21450,21450,0
|
|
20241216,155900,40632426950,21450,21450,21450,21450,0
|
|
20241216,155800,40632426950,21450,21450,21450,21450,0
|
|
20241216,155700,40632426950,21450,21450,21450,21450,0
|
|
20241216,155600,40632426950,21450,21450,21450,21450,0
|
|
20241216,155500,40632426950,21450,21450,21450,21450,0
|
|
20241216,155400,40632426950,21450,21450,21450,21450,0
|
|
20241216,155300,40632426950,21450,21450,21450,21450,0
|
|
20241216,155200,40632426950,21450,21450,21450,21450,0
|
|
20241216,155100,40632426950,21450,21450,21450,21450,0
|
|
20241216,155000,40632426950,21450,21450,21450,21450,0
|
|
20241216,154900,40632426950,21450,21450,21450,21450,0
|
|
20241216,154800,40632426950,21450,21450,21450,21450,0
|
|
20241216,154700,40632426950,21450,21450,21450,21450,0
|
|
20241216,154600,40632426950,21450,21450,21450,21450,0
|
|
20241216,154500,40632426950,21450,21450,21450,21450,0
|
|
20241216,154400,40632426950,21450,21450,21450,21450,0
|
|
20241216,154300,40632426950,21450,21450,21450,21450,0
|
|
20241216,154200,40632426950,21450,21450,21450,21450,0
|
|
20241216,154100,40632426950,21450,21450,21450,21450,0
|
|
20241216,154000,40632426950,21450,21450,21450,21450,0
|
|
20241216,153900,40632426950,21450,21450,21450,21450,0
|
|
20241216,153800,40632426950,21450,21450,21450,21450,0
|
|
20241216,153700,40632426950,21450,21450,21450,21450,0
|
|
20241216,153600,40632426950,21450,21450,21450,21450,0
|
|
20241216,153500,40632426950,21450,21450,21450,21450,0
|
|
20241216,153400,40632426950,21450,21450,21450,21450,0
|
|
20241216,153300,40632426950,21450,21450,21450,21450,43960
|
|
20241216,153200,40632426950,21450,21450,21450,21450,0
|
|
20241216,153100,40632426950,21450,21450,21450,21450,0
|
|
20241216,153000,40632426950,21450,21450,21450,21450,43960
|
|
20241216,152900,39689484950,21450,21450,21450,21450,0
|
|
20241216,152800,39689484950,21450,21450,21450,21450,0
|
|
20241216,152700,39689484950,21450,21450,21450,21450,0
|
|
20241216,152600,39689484950,21450,21450,21450,21450,0
|
|
20241216,152500,39689484950,21450,21450,21450,21450,0
|
|
20241216,152400,39689484950,21450,21450,21450,21450,0
|
|
20241216,152300,39689484950,21450,21450,21450,21450,0
|
|
20241216,152200,39689484950,21450,21450,21450,21450,0
|
|
20241216,152100,39689484950,21450,21450,21450,21450,0
|
|
20241216,152000,39689484950,21450,21450,21450,21450,0
|
|
20241216,151900,39689484950,21450,21450,21500,21450,5252
|
|
20241216,151800,39576785400,21450,21500,21500,21450,1307
|
|
20241216,151700,39548717200,21500,21500,21500,21450,2299
|
|
20241216,151600,39499329950,21450,21500,21500,21450,1167
|
|
20241216,151500,39474243900,21500,21500,21550,21450,2864
|
|
20241216,151400,39412704700,21500,21500,21500,21450,3180
|
|
20241216,151300,39344340400,21500,21500,21500,21450,2012
|
|
20241216,151200,39301087600,21500,21500,21500,21450,2541
|
|
20241216,151100,39246472900,21450,21450,21500,21400,4328
|
|
20241216,151000,39153637400,21450,21450,21450,21400,301
|
|
20241216,150900,39147182800,21450,21450,21500,21400,5412
|
|
20241216,150800,39031083550,21450,21500,21500,21450,3131
|
|
20241216,150700,38963822900,21500,21500,21500,21450,1691
|
|
20241216,150600,38927496450,21500,21500,21500,21450,663
|
|
20241216,150500,38913248250,21500,21500,21500,21450,2469
|
|
20241216,150400,38860167000,21500,21500,21500,21450,413
|
|
20241216,150300,38851294600,21500,21500,21500,21450,3744
|
|
20241216,150200,38770835600,21450,21500,21500,21450,1212
|
|
20241216,150100,38744794300,21450,21500,21500,21450,3309
|
|
20241216,150000,38673671600,21500,21450,21500,21450,3158
|
|
20241216,145900,38605841900,21500,21450,21500,21450,2374
|
|
20241216,145800,38554818100,21500,21500,21500,21450,2960
|
|
20241216,145700,38491194800,21500,21450,21500,21450,1477
|
|
20241216,145600,38459445000,21500,21500,21500,21450,1651
|
|
20241216,145500,38423967150,21450,21500,21500,21450,1011
|
|
20241216,145400,38402249100,21450,21450,21500,21450,1082
|
|
20241216,145300,38378998950,21450,21450,21500,21450,1982
|
|
20241216,145200,38336423550,21450,21500,21500,21450,1080
|
|
20241216,145100,38313237750,21500,21500,21500,21450,654
|
|
20241216,145000,38299187800,21500,21500,21500,21450,1694
|
|
20241216,144900,38262776050,21450,21450,21500,21450,2297
|
|
20241216,144800,38213456950,21450,21450,21500,21450,516
|
|
20241216,144700,38202382600,21500,21500,21500,21450,1560
|
|
20241216,144600,38168858800,21450,21450,21500,21450,2813
|
|
20241216,144500,38108465750,21450,21500,21500,21450,674
|
|
20241216,144400,38093980600,21500,21500,21500,21450,1136
|
|
20241216,144300,38069568650,21500,21450,21500,21450,2151
|
|
20241216,144200,38023350250,21450,21500,21500,21450,461
|
|
20241216,144100,38013442500,21450,21500,21500,21450,2883
|
|
20241216,144000,37951540400,21500,21550,21550,21500,2410
|
|
20241216,143900,37899689750,21550,21500,21550,21500,2005
|
|
20241216,143800,37856529850,21500,21500,21500,21450,2609
|
|
20241216,143700,37800440400,21500,21500,21500,21450,500
|
|
20241216,143600,37789696200,21500,21500,21500,21450,1613
|
|
20241216,143500,37755020400,21500,21450,21500,21450,1367
|
|
20241216,143400,37725639750,21450,21500,21500,21450,1392
|
|
20241216,143300,37695743700,21450,21450,21500,21450,899
|
|
20241216,143200,37676417050,21500,21450,21500,21450,1731
|
|
20241216,143100,37639203800,21450,21500,21500,21450,802
|
|
20241216,143000,37621980950,21500,21400,21500,21400,2146
|
|
20241216,142900,37575903000,21400,21500,21500,21400,9999
|
|
20241216,142800,37361128550,21550,21500,21550,21500,1608
|
|
20241216,142700,37326488750,21550,21550,21550,21500,1101
|
|
20241216,142600,37302764650,21550,21550,21550,21500,1248
|
|
20241216,142500,37275873100,21500,21550,21550,21500,859
|
|
20241216,142400,37257367600,21500,21500,21550,21450,2325
|
|
20241216,142300,37207366750,21550,21500,21550,21500,1882
|
|
20241216,142200,37166880900,21550,21550,21550,21500,1195
|
|
20241216,142100,37141136550,21550,21500,21550,21500,2598
|
|
20241216,142000,37085174200,21550,21550,21550,21500,931
|
|
20241216,141900,37065121450,21550,21550,21550,21500,380
|
|
20241216,141800,37056940350,21550,21500,21550,21450,1025
|
|
20241216,141700,37034865800,21450,21500,21500,21450,1284
|
|
20241216,141600,37007270650,21500,21500,21500,21450,752
|
|
20241216,141500,36991110700,21500,21450,21500,21450,1126
|
|
20241216,141400,36966903800,21500,21500,21500,21450,1149
|
|
20241216,141300,36942201450,21500,21500,21500,21450,1262
|
|
20241216,141200,36915084550,21500,21450,21500,21450,3635
|
|
20241216,141100,36837059450,21500,21450,21500,21450,853
|
|
20241216,141000,36818723900,21500,21500,21500,21450,1593
|
|
20241216,140900,36784478850,21500,21500,21500,21450,683
|
|
20241216,140800,36769798250,21500,21500,21500,21450,1890
|
|
20241216,140700,36729211500,21500,21500,21500,21450,1105
|
|
20241216,140600,36705472100,21450,21450,21500,21450,1457
|
|
20241216,140500,36674154250,21500,21500,21500,21450,1353
|
|
20241216,140400,36645082400,21500,21500,21500,21450,1349
|
|
20241216,140300,36616125000,21500,21500,21500,21450,2225
|
|
20241216,140200,36568291700,21500,21450,21500,21450,474
|
|
20241216,140100,36558107550,21500,21500,21500,21450,935
|
|
20241216,140000,36538009300,21500,21500,21550,21450,1379
|
|
20241216,135900,36508359700,21500,21500,21550,21450,4039
|
|
20241216,135800,36421533600,21500,21550,21550,21500,920
|
|
20241216,135700,36401711450,21500,21550,21550,21500,862
|
|
20241216,135600,36383144250,21550,21550,21550,21500,1087
|
|
20241216,135500,36359731300,21500,21550,21550,21500,2231
|
|
20241216,135400,36311659200,21550,21550,21550,21500,691
|
|
20241216,135300,36296781150,21500,21550,21550,21500,1144
|
|
20241216,135200,36272136700,21550,21550,21550,21500,2358
|
|
20241216,135100,36221326800,21550,21500,21550,21500,3232
|
|
20241216,135000,36151688300,21500,21500,21550,21500,703
|
|
20241216,134900,36136570650,21500,21450,21500,21450,2953
|
|
20241216,134800,36073092800,21500,21500,21500,21450,1487
|
|
20241216,134700,36041124400,21500,21450,21500,21450,823
|
|
20241216,134600,36023453050,21500,21450,21500,21450,3036
|
|
20241216,134500,35958288500,21450,21500,21500,21450,1297
|
|
20241216,134400,35930429700,21500,21500,21500,21450,980
|
|
20241216,134300,35909367800,21500,21450,21500,21400,1546
|
|
20241216,134200,35876189550,21450,21450,21450,21400,390
|
|
20241216,134100,35867825400,21400,21450,21450,21400,1881
|
|
20241216,134000,35827484200,21450,21450,21450,21400,903
|
|
20241216,133900,35808119100,21450,21450,21450,21400,1188
|
|
20241216,133800,35782650900,21450,21450,21500,21400,538
|
|
20241216,133700,35771109550,21450,21400,21450,21400,2310
|
|
20241216,133600,35721577550,21400,21450,21450,21350,1126
|
|
20241216,133500,35697483750,21450,21400,21450,21400,1275
|
|
20241216,133400,35670178750,21400,21400,21450,21350,1440
|
|
20241216,133300,35639347700,21350,21400,21400,21350,1275
|
|
20241216,133200,35612070850,21350,21400,21400,21350,759
|
|
20241216,133100,35595832450,21350,21350,21400,21350,1440
|
|
20241216,133000,35565061650,21400,21350,21400,21350,1875
|
|
20241216,132900,35524939550,21400,21400,21400,21350,1208
|
|
20241216,132800,35499116400,21400,21350,21400,21350,1194
|
|
20241216,132700,35473572700,21450,21400,21450,21350,1344
|
|
20241216,132600,35444827300,21400,21400,21450,21350,1785
|
|
20241216,132500,35406629500,21400,21400,21450,21350,2657
|
|
20241216,132400,35349834050,21400,21300,21450,21300,6244
|
|
20241216,132300,35216450150,21300,21300,21350,21250,2520
|
|
20241216,132200,35162764100,21300,21250,21300,21250,4193
|
|
20241216,132100,35073508100,21300,21350,21350,21300,2449
|
|
20241216,132000,35021323550,21350,21350,21350,21300,1489
|
|
20241216,131900,34989567200,21300,21300,21350,21250,4516
|
|
20241216,131800,34893376300,21300,21350,21350,21300,3465
|
|
20241216,131700,34819547200,21300,21350,21350,21300,2685
|
|
20241216,131600,34762316300,21300,21300,21350,21300,1221
|
|
20241216,131500,34736270900,21350,21350,21350,21300,1422
|
|
20241216,131400,34705936950,21300,21350,21350,21300,1763
|
|
20241216,131300,34668315400,21350,21350,21400,21300,824
|
|
20241216,131200,34650724050,21350,21350,21400,21300,829
|
|
20241216,131100,34633010900,21400,21350,21400,21300,16118
|
|
20241216,131000,34289144700,21400,21400,21400,21350,1083
|
|
20241216,130900,34265983750,21350,21400,21400,21350,544
|
|
20241216,130800,34254349150,21400,21400,21450,21350,3894
|
|
20241216,130700,34170970050,21400,21450,21450,21400,444
|
|
20241216,130600,34161450150,21400,21400,21450,21400,2998
|
|
20241216,130500,34097249600,21400,21450,21450,21400,859
|
|
20241216,130400,34078840850,21400,21450,21450,21400,2440
|
|
20241216,130300,34026558950,21400,21400,21450,21400,816
|
|
20241216,130200,34009061750,21450,21450,21450,21400,1595
|
|
20241216,130100,33974874700,21450,21450,21450,21400,1113
|
|
20241216,130000,33951019800,21400,21400,21450,21400,11323
|
|
20241216,125900,33708656900,21450,21400,21450,21400,2488
|
|
20241216,125800,33655346250,21450,21450,21450,21400,1252
|
|
20241216,125700,33628514450,21450,21450,21500,21400,3019
|
|
20241216,125600,33563770450,21400,21400,21450,21400,744
|
|
20241216,125500,33547819600,21450,21350,21450,21350,1359
|
|
20241216,125400,33518726200,21350,21450,21450,21350,7708
|
|
20241216,125300,33353762700,21450,21450,21450,21400,2748
|
|
20241216,125200,33294857500,21450,21450,21450,21400,512
|
|
20241216,125100,33283888100,21450,21450,21450,21400,1608
|
|
20241216,125000,33249436700,21450,21450,21450,21400,1650
|
|
20241216,124900,33214051650,21400,21450,21500,21400,1320
|
|
20241216,124800,33185719500,21450,21500,21500,21450,720
|
|
20241216,124700,33170246450,21450,21500,21550,21450,1561
|
|
20241216,124600,33136697650,21450,21500,21550,21400,1238
|
|
20241216,124500,33110098500,21500,21450,21500,21400,4167
|
|
20241216,124400,33020762900,21450,21500,21500,21450,1632
|
|
20241216,124300,32985705100,21500,21500,21500,21450,791
|
|
20241216,124200,32968706600,21500,21550,21550,21450,2365
|
|
20241216,124100,32917830300,21550,21550,21550,21500,986
|
|
20241216,124000,32896598050,21500,21600,21600,21500,585
|
|
20241216,123900,32884010050,21550,21550,21600,21500,2622
|
|
20241216,123800,32827504700,21550,21500,21550,21500,956
|
|
20241216,123700,32806935700,21500,21550,21550,21500,1025
|
|
20241216,123600,32784866150,21550,21500,21550,21500,1155
|
|
20241216,123500,32759991950,21550,21550,21550,21500,2216
|
|
20241216,123400,32712238500,21500,21600,21600,21500,666
|
|
20241216,123300,32697873750,21550,21550,21600,21500,1123
|
|
20241216,123200,32673656250,21600,21550,21600,21550,845
|
|
20241216,123100,32655419750,21550,21550,21600,21550,2642
|
|
20241216,123000,32598419550,21600,21600,21600,21550,636
|
|
20241216,122900,32584682650,21600,21600,21600,21550,1867
|
|
20241216,122800,32544397650,21550,21550,21650,21550,1754
|
|
20241216,122700,32506506700,21600,21600,21600,21550,957
|
|
20241216,122600,32485838050,21600,21600,21600,21550,1397
|
|
20241216,122500,32455680650,21550,21600,21650,21550,1255
|
|
20241216,122400,32428587450,21550,21600,21600,21550,1839
|
|
20241216,122300,32388877150,21550,21600,21600,21550,607
|
|
20241216,122200,32375792250,21550,21600,21600,21450,13494
|
|
20241216,122100,32085662850,21600,21600,21600,21500,1614
|
|
20241216,122000,32050884700,21600,21550,21600,21500,1260
|
|
20241216,121900,32023732200,21550,21650,21650,21550,488
|
|
20241216,121800,32013200050,21600,21600,21650,21550,2259
|
|
20241216,121700,31964390650,21600,21600,21600,21550,2100
|
|
20241216,121600,31919098250,21600,21600,21650,21550,2352
|
|
20241216,121500,31868277550,21650,21650,21650,21600,2291
|
|
20241216,121400,31818683450,21650,21650,21700,21600,1229
|
|
20241216,121300,31792079100,21650,21650,21650,21600,3760
|
|
20241216,121200,31710732200,21650,21650,21650,21600,2733
|
|
20241216,121100,31651579600,21600,21650,21650,21600,1094
|
|
20241216,121000,31627901800,21600,21650,21650,21600,1102
|
|
20241216,120900,31604056300,21600,21600,21650,21600,2302
|
|
20241216,120800,31554251700,21600,21600,21600,21550,1987
|
|
20241216,120700,31511353600,21600,21500,21600,21500,5492
|
|
20241216,120600,31392872650,21550,21500,21550,21500,2606
|
|
20241216,120500,31336718300,21550,21550,21550,21500,1326
|
|
20241216,120400,31308164300,21550,21550,21550,21500,1346
|
|
20241216,120300,31279175350,21500,21500,21550,21500,1666
|
|
20241216,120200,31243340000,21500,21500,21550,21450,1802
|
|
20241216,120100,31204540050,21550,21550,21550,21500,1159
|
|
20241216,120000,31179590850,21550,21550,21550,21450,2375
|
|
20241216,115900,31128500000,21500,21500,21550,21500,465
|
|
20241216,115800,31118488100,21550,21550,21550,21500,2790
|
|
20241216,115700,31058415100,21500,21550,21550,21500,940
|
|
20241216,115600,31038187300,21550,21500,21550,21500,4384
|
|
20241216,115500,30943899350,21500,21550,21550,21500,1786
|
|
20241216,115400,30905429750,21550,21550,21550,21500,6254
|
|
20241216,115300,30770778600,21550,21600,21600,21550,777
|
|
20241216,115200,30753997800,21600,21600,21650,21550,2417
|
|
20241216,115100,30701796550,21600,21600,21650,21550,1420
|
|
20241216,115000,30671131100,21600,21550,21600,21550,2145
|
|
20241216,114900,30624816200,21550,21600,21600,21550,2319
|
|
20241216,114800,30574738500,21600,21600,21600,21550,410
|
|
20241216,114700,30565889250,21600,21550,21600,21550,1831
|
|
20241216,114600,30526351750,21550,21600,21600,21550,1285
|
|
20241216,114500,30498604150,21600,21600,21600,21550,1898
|
|
20241216,114400,30457622700,21600,21550,21600,21550,1387
|
|
20241216,114300,30427684600,21550,21550,21600,21500,3668
|
|
20241216,114200,30348649400,21550,21550,21600,21500,1039
|
|
20241216,114100,30326256850,21550,21550,21600,21500,1686
|
|
20241216,114000,30289928100,21600,21550,21600,21500,2384
|
|
20241216,113900,30238547850,21550,21550,21550,21500,967
|
|
20241216,113800,30217727450,21550,21550,21550,21500,886
|
|
20241216,113700,30198640100,21550,21500,21550,21500,2164
|
|
20241216,113600,30152009450,21500,21550,21550,21500,1245
|
|
20241216,113500,30125186950,21550,21550,21550,21500,2031
|
|
20241216,113400,30081422850,21550,21500,21550,21500,2010
|
|
20241216,113300,30038126200,21500,21550,21550,21500,1806
|
|
20241216,113200,29999215350,21550,21550,21550,21500,2097
|
|
20241216,113100,29954035800,21600,21550,21600,21500,11945
|
|
20241216,113000,29696613450,21550,21550,21550,21450,859
|
|
20241216,112900,29678127900,21500,21500,21550,21450,2349
|
|
20241216,112800,29627591500,21500,21500,21500,21450,1625
|
|
20241216,112700,29592669050,21500,21450,21500,21450,1521
|
|
20241216,112600,29560004550,21450,21500,21500,21450,2187
|
|
20241216,112500,29512994350,21500,21500,21500,21450,1245
|
|
20241216,112400,29486244650,21500,21500,21500,21450,909
|
|
20241216,112300,29466701300,21500,21450,21500,21450,2340
|
|
20241216,112200,29416449050,21500,21450,21500,21450,3019
|
|
20241216,112100,29351562200,21500,21500,21500,21450,848
|
|
20241216,112000,29333340350,21500,21450,21500,21450,1825
|
|
20241216,111900,29294146650,21450,21450,21500,21450,1520
|
|
20241216,111800,29261538450,21500,21450,21500,21450,4721
|
|
20241216,111700,29160221300,21450,21500,21500,21450,3260
|
|
20241216,111600,29090250850,21450,21500,21500,21400,8430
|
|
20241216,111500,28909408500,21450,21400,21550,21400,11300
|
|
20241216,111400,28666653650,21400,21400,21450,21400,2880
|
|
20241216,111300,28604898750,21450,21450,21450,21400,2049
|
|
20241216,111200,28560979950,21450,21450,21500,21450,3391
|
|
20241216,111100,28488210850,21450,21450,21500,21400,2295
|
|
20241216,111000,28438935150,21450,21500,21500,21400,2673
|
|
20241216,110900,28381588750,21500,21400,21500,21400,2156
|
|
20241216,110800,28335336550,21400,21450,21450,21400,2654
|
|
20241216,110700,28278477150,21450,21450,21450,21400,2452
|
|
20241216,110600,28225902200,21450,21400,21450,21400,1331
|
|
20241216,110500,28197382950,21400,21450,21450,21400,1891
|
|
20241216,110400,28156827300,21450,21450,21500,21400,3487
|
|
20241216,110300,28082025800,21450,21500,21550,21450,9336
|
|
20241216,110200,27881538700,21500,21400,21550,21400,18969
|
|
20241216,110100,27474200050,21400,21400,21450,21350,7833
|
|
20241216,110000,27306561200,21400,21350,21450,21350,5984
|
|
20241216,105900,27178437850,21350,21400,21400,21350,4788
|
|
20241216,105800,27076163950,21400,21450,21450,21350,2361
|
|
20241216,105700,27025650850,21400,21400,21450,21400,701
|
|
20241216,105600,27010643700,21450,21450,21450,21400,3006
|
|
20241216,105500,26946201700,21450,21400,21450,21400,1807
|
|
20241216,105400,26907513950,21450,21400,21450,21350,855
|
|
20241216,105300,26889223000,21400,21350,21450,21350,2258
|
|
20241216,105200,26840911850,21400,21400,21400,21350,3262
|
|
20241216,105100,26771110350,21400,21400,21450,21400,1165
|
|
20241216,105000,26746178350,21400,21350,21450,21300,13301
|
|
20241216,104900,26461925950,21300,21300,21350,21300,2086
|
|
20241216,104800,26417435600,21300,21300,21350,21300,2803
|
|
20241216,104700,26357666300,21300,21350,21350,21300,2480
|
|
20241216,104600,26304811550,21300,21350,21400,21300,1855
|
|
20241216,104500,26265212150,21400,21350,21400,21350,3776
|
|
20241216,104400,26184492700,21350,21400,21400,21350,2224
|
|
20241216,104300,26137003700,21400,21400,21450,21350,1651
|
|
20241216,104200,26101659500,21400,21350,21450,21350,7349
|
|
20241216,104100,25944411800,21300,21350,21400,21300,5324
|
|
20241216,104000,25830714700,21350,21400,21450,21350,6030
|
|
20241216,103900,25701671500,21400,21350,21450,21350,4764
|
|
20241216,103800,25599723700,21400,21300,21400,21300,9652
|
|
20241216,103700,25393386700,21300,21300,21400,21250,21832
|
|
20241216,103600,24928071350,21300,21300,21300,21250,6050
|
|
20241216,103500,24799427400,21300,21250,21300,21250,6674
|
|
20241216,103400,24657299950,21250,21300,21300,21250,2943
|
|
20241216,103300,24594701500,21250,21150,21300,21150,37629
|
|
20241216,103200,23795489800,21150,21100,21150,21100,2144
|
|
20241216,103100,23750180300,21100,21150,21150,21100,2583
|
|
20241216,103000,23695619300,21150,21100,21150,21050,1835
|
|
20241216,102900,23656914100,21050,21100,21150,21000,11322
|
|
20241216,102800,23418361350,21100,21100,21100,21050,2477
|
|
20241216,102700,23366177650,21100,21050,21100,21000,2628
|
|
20241216,102600,23310790900,21050,21000,21050,20950,9203
|
|
20241216,102500,23117483450,21050,21050,21050,21000,830
|
|
20241216,102400,23100032000,21050,21000,21050,21000,4506
|
|
20241216,102300,23005223200,21000,21050,21050,21000,9299
|
|
20241216,102200,22809926250,21000,21050,21100,21000,6426
|
|
20241216,102100,22674681300,21050,21050,21100,21050,1937
|
|
20241216,102000,22633895950,21050,21000,21050,20950,12818
|
|
20241216,101900,22364599550,21050,21050,21100,21000,4485
|
|
20241216,101800,22270340850,21050,21000,21050,21000,2382
|
|
20241216,101700,22220210500,21050,21050,21100,21000,16140
|
|
20241216,101600,21880913050,21100,21100,21100,21050,997
|
|
20241216,101500,21859898400,21100,21100,21100,21050,1163
|
|
20241216,101400,21835368350,21100,21150,21150,21050,9499
|
|
20241216,101300,21635227950,21150,21100,21150,21050,1952
|
|
20241216,101200,21593989800,21100,21000,21150,21000,8115
|
|
20241216,101100,21422677400,21100,21050,21100,20950,14847
|
|
20241216,101000,21110774100,21050,21000,21050,21000,4810
|
|
20241216,100900,21009592850,21000,21000,21050,21000,4755
|
|
20241216,100800,20909733950,21000,21000,21050,20950,18700
|
|
20241216,100700,20517156300,21000,21000,21050,21000,8873
|
|
20241216,100600,20330721750,21000,21050,21100,21000,6115
|
|
20241216,100500,20201983800,21100,21100,21100,21000,9105
|
|
20241216,100400,20010295800,21100,21100,21150,21050,9265
|
|
20241216,100300,19814841650,21100,21100,21150,21000,26541
|
|
20241216,100200,19256140600,21100,21150,21150,21050,11706
|
|
20241216,100100,19009116050,21150,21250,21250,21100,5487
|
|
20241216,100000,18893038750,21250,21100,21250,21050,10072
|
|
20241216,095900,18679936600,21150,21050,21200,21000,41034
|
|
20241216,095800,17815609750,21050,21100,21100,21050,20699
|
|
20241216,095700,17379701600,21050,21150,21200,21050,21277
|
|
20241216,095600,16930333850,21200,21200,21250,21150,13458
|
|
20241216,095500,16645483950,21200,21250,21250,21150,6678
|
|
20241216,095400,16503863050,21250,21300,21300,21200,22545
|
|
20241216,095300,16025224500,21300,21300,21350,21200,14338
|
|
20241216,095200,15720511450,21300,21250,21350,21250,3115
|
|
20241216,095100,15654193950,21300,21300,21350,21250,7782
|
|
20241216,095000,15488752200,21300,21350,21350,21200,25939
|
|
20241216,094900,14937170300,21350,21350,21400,21300,9557
|
|
20241216,094800,14733324250,21350,21350,21400,21350,5439
|
|
20241216,094700,14617190650,21350,21500,21500,21350,23382
|
|
20241216,094600,14117200650,21450,21450,21500,21400,2405
|
|
20241216,094500,14065671550,21400,21400,21500,21400,11823
|
|
20241216,094400,13812452900,21400,21500,21550,21350,20710
|
|
20241216,094300,13368785400,21500,21550,21550,21500,2931
|
|
20241216,094200,13305756250,21500,21550,21550,21500,5124
|
|
20241216,094100,13195530350,21550,21500,21550,21500,1287
|
|
20241216,094000,13167830600,21500,21600,21600,21500,12201
|
|
20241216,093900,12904802800,21650,21700,21700,21600,5591
|
|
20241216,093800,12783893100,21600,21650,21700,21600,8741
|
|
20241216,093700,12594630300,21650,21600,21650,21600,1664
|
|
20241216,093600,12558625050,21600,21550,21650,21550,2530
|
|
20241216,093500,12503992500,21600,21600,21600,21550,1273
|
|
20241216,093400,12476546200,21600,21600,21600,21550,1908
|
|
20241216,093300,12435349600,21600,21650,21650,21600,13287
|
|
20241216,093200,12148244100,21650,21650,21650,21550,4924
|
|
20241216,093100,12041890300,21650,21600,21650,21600,2019
|
|
20241216,093000,11998233350,21600,21550,21600,21500,1112
|
|
20241216,092900,11974267050,21550,21600,21600,21500,7926
|
|
20241216,092800,11803560400,21600,21600,21650,21550,2915
|
|
20241216,092700,11740613750,21600,21600,21650,21500,5070
|
|
20241216,092600,11631319300,21600,21550,21650,21500,6613
|
|
20241216,092500,11488778100,21550,21500,21550,21450,5656
|
|
20241216,092400,11367138000,21450,21450,21550,21400,16627
|
|
20241216,092300,11010528250,21450,21500,21550,21400,29266
|
|
20241216,092200,10382058400,21500,21500,21550,21500,8526
|
|
20241216,092100,10198691150,21500,21600,21600,21500,15218
|
|
20241216,092000,9870901450,21600,21600,21650,21550,10473
|
|
20241216,091900,9644897000,21550,21650,21700,21550,17912
|
|
20241216,091800,9257986100,21650,21700,21750,21650,17583
|
|
20241216,091700,8876536800,21750,21700,21750,21700,6676
|
|
20241216,091600,8731416900,21700,21750,21750,21700,4769
|
|
20241216,091500,8627918800,21750,21750,21800,21700,5588
|
|
20241216,091400,8506420600,21750,21750,21800,21750,4458
|
|
20241216,091300,8409439850,21700,21750,21750,21700,9955
|
|
20241216,091200,8193237300,21700,21750,21800,21700,11309
|
|
20241216,091100,7947486400,21800,21700,21800,21700,7000
|
|
20241216,091000,7795177750,21700,21650,21750,21600,12073
|
|
20241216,090900,7533488150,21650,21600,21700,21600,13445
|
|
20241216,090800,7242419850,21600,21650,21650,21500,29254
|
|
20241216,090700,6611049350,21650,21750,21800,21600,23355
|
|
20241216,090600,6103955450,21750,21900,21950,21750,32050
|
|
20241216,090500,5404205050,21950,21800,21950,21800,25625
|
|
20241216,090400,4844729550,21800,21850,21850,21700,38771
|
|
20241216,090300,4000580400,21850,21950,22000,21800,36367
|
|
20241216,090200,3203455000,22000,22000,22100,21900,35519
|
|
20241216,090100,2421793250,22000,22000,22050,21800,46840
|
|
20241216,090000,1395020100,21950,21950,22000,21850,63538
|