726 lines
40 KiB
CSV
726 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,210300,54321778000,20600,20600,20600,20600,81694
|
|
20241217,210200,54321778000,20600,20600,20600,20600,0
|
|
20241217,210100,54321778000,20600,20600,20600,20600,0
|
|
20241217,210000,54321778000,20600,20600,20600,20600,0
|
|
20241217,205900,54321778000,20600,20600,20600,20600,0
|
|
20241217,205800,54321778000,20600,20600,20600,20600,0
|
|
20241217,205700,54321778000,20600,20600,20600,20600,0
|
|
20241217,205600,54321778000,20600,20600,20600,20600,0
|
|
20241217,205500,54321778000,20600,20600,20600,20600,0
|
|
20241217,205400,54321778000,20600,20600,20600,20600,0
|
|
20241217,205300,54321778000,20600,20600,20600,20600,0
|
|
20241217,205200,54321778000,20600,20600,20600,20600,0
|
|
20241217,205100,54321778000,20600,20600,20600,20600,0
|
|
20241217,205000,54321778000,20600,20600,20600,20600,0
|
|
20241217,204900,54321778000,20600,20600,20600,20600,0
|
|
20241217,204800,54321778000,20600,20600,20600,20600,0
|
|
20241217,204700,54321778000,20600,20600,20600,20600,0
|
|
20241217,204600,54321778000,20600,20600,20600,20600,0
|
|
20241217,204500,54321778000,20600,20600,20600,20600,0
|
|
20241217,204400,54321778000,20600,20600,20600,20600,0
|
|
20241217,204300,54321778000,20600,20600,20600,20600,0
|
|
20241217,204200,54321778000,20600,20600,20600,20600,0
|
|
20241217,204100,54321778000,20600,20600,20600,20600,0
|
|
20241217,204000,54321778000,20600,20600,20600,20600,0
|
|
20241217,203900,54321778000,20600,20600,20600,20600,0
|
|
20241217,203800,54321778000,20600,20600,20600,20600,0
|
|
20241217,203700,54321778000,20600,20600,20600,20600,0
|
|
20241217,203600,54321778000,20600,20600,20600,20600,0
|
|
20241217,203500,54321778000,20600,20600,20600,20600,0
|
|
20241217,203400,54321778000,20600,20600,20600,20600,0
|
|
20241217,203300,54321778000,20600,20600,20600,20600,81694
|
|
20241217,203200,54321778000,20600,20600,20600,20600,0
|
|
20241217,203100,54321778000,20600,20600,20600,20600,0
|
|
20241217,203000,54321778000,20600,20600,20600,20600,0
|
|
20241217,202900,54321778000,20600,20600,20600,20600,0
|
|
20241217,202800,54321778000,20600,20600,20600,20600,0
|
|
20241217,202700,54321778000,20600,20600,20600,20600,0
|
|
20241217,202600,54321778000,20600,20600,20600,20600,0
|
|
20241217,202500,54321778000,20600,20600,20600,20600,0
|
|
20241217,202400,54321778000,20600,20600,20600,20600,0
|
|
20241217,202300,54321778000,20600,20600,20600,20600,0
|
|
20241217,202200,54321778000,20600,20600,20600,20600,0
|
|
20241217,202100,54321778000,20600,20600,20600,20600,0
|
|
20241217,202000,54321778000,20600,20600,20600,20600,0
|
|
20241217,201900,54321778000,20600,20600,20600,20600,0
|
|
20241217,201800,54321778000,20600,20600,20600,20600,0
|
|
20241217,201700,54321778000,20600,20600,20600,20600,0
|
|
20241217,201600,54321778000,20600,20600,20600,20600,0
|
|
20241217,201500,54321778000,20600,20600,20600,20600,0
|
|
20241217,201400,54321778000,20600,20600,20600,20600,0
|
|
20241217,201300,54321778000,20600,20600,20600,20600,0
|
|
20241217,201200,54321778000,20600,20600,20600,20600,0
|
|
20241217,201100,54321778000,20600,20600,20600,20600,0
|
|
20241217,201000,54321778000,20600,20600,20600,20600,0
|
|
20241217,200900,54321778000,20600,20600,20600,20600,0
|
|
20241217,200800,54321778000,20600,20600,20600,20600,0
|
|
20241217,200700,54321778000,20600,20600,20600,20600,0
|
|
20241217,200600,54321778000,20600,20600,20600,20600,0
|
|
20241217,200500,54321778000,20600,20600,20600,20600,0
|
|
20241217,200400,54321778000,20600,20600,20600,20600,0
|
|
20241217,200300,54321778000,20600,20600,20600,20600,81694
|
|
20241217,200200,54321778000,20600,20600,20600,20600,0
|
|
20241217,200100,54321778000,20600,20600,20600,20600,0
|
|
20241217,200000,54321778000,20600,20600,20600,20600,0
|
|
20241217,195900,54321778000,20600,20600,20600,20600,0
|
|
20241217,195800,54321778000,20600,20600,20600,20600,0
|
|
20241217,195700,54321778000,20600,20600,20600,20600,0
|
|
20241217,195600,54321778000,20600,20600,20600,20600,0
|
|
20241217,195500,54321778000,20600,20600,20600,20600,0
|
|
20241217,195400,54321778000,20600,20600,20600,20600,0
|
|
20241217,195300,54321778000,20600,20600,20600,20600,0
|
|
20241217,195200,54321778000,20600,20600,20600,20600,0
|
|
20241217,195100,54321778000,20600,20600,20600,20600,0
|
|
20241217,195000,54321778000,20600,20600,20600,20600,0
|
|
20241217,194900,54321778000,20600,20600,20600,20600,0
|
|
20241217,194800,54321778000,20600,20600,20600,20600,0
|
|
20241217,194700,54321778000,20600,20600,20600,20600,0
|
|
20241217,194600,54321778000,20600,20600,20600,20600,0
|
|
20241217,194500,54321778000,20600,20600,20600,20600,0
|
|
20241217,194400,54321778000,20600,20600,20600,20600,0
|
|
20241217,194300,54321778000,20600,20600,20600,20600,0
|
|
20241217,194200,54321778000,20600,20600,20600,20600,0
|
|
20241217,194100,54321778000,20600,20600,20600,20600,0
|
|
20241217,194000,54321778000,20600,20600,20600,20600,0
|
|
20241217,193900,54321778000,20600,20600,20600,20600,0
|
|
20241217,193800,54321778000,20600,20600,20600,20600,0
|
|
20241217,193700,54321778000,20600,20600,20600,20600,0
|
|
20241217,193600,54321778000,20600,20600,20600,20600,0
|
|
20241217,193500,54321778000,20600,20600,20600,20600,0
|
|
20241217,193400,54321778000,20600,20600,20600,20600,0
|
|
20241217,193300,54321778000,20600,20600,20600,20600,81694
|
|
20241217,193200,54321778000,20600,20600,20600,20600,0
|
|
20241217,193100,54321778000,20600,20600,20600,20600,0
|
|
20241217,193000,54321778000,20600,20600,20600,20600,0
|
|
20241217,192900,54321778000,20600,20600,20600,20600,0
|
|
20241217,192800,54321778000,20600,20600,20600,20600,0
|
|
20241217,192700,54321778000,20600,20600,20600,20600,0
|
|
20241217,192600,54321778000,20600,20600,20600,20600,0
|
|
20241217,192500,54321778000,20600,20600,20600,20600,0
|
|
20241217,192400,54321778000,20600,20600,20600,20600,0
|
|
20241217,192300,54321778000,20600,20600,20600,20600,0
|
|
20241217,192200,54321778000,20600,20600,20600,20600,0
|
|
20241217,192100,54321778000,20600,20600,20600,20600,0
|
|
20241217,192000,54321778000,20600,20600,20600,20600,0
|
|
20241217,191900,54321778000,20600,20600,20600,20600,0
|
|
20241217,191800,54321778000,20600,20600,20600,20600,0
|
|
20241217,191700,54321778000,20600,20600,20600,20600,0
|
|
20241217,191600,54321778000,20600,20600,20600,20600,0
|
|
20241217,191500,54321778000,20600,20600,20600,20600,0
|
|
20241217,191400,54321778000,20600,20600,20600,20600,0
|
|
20241217,191300,54321778000,20600,20600,20600,20600,0
|
|
20241217,191200,54321778000,20600,20600,20600,20600,0
|
|
20241217,191100,54321778000,20600,20600,20600,20600,0
|
|
20241217,191000,54321778000,20600,20600,20600,20600,0
|
|
20241217,190900,54321778000,20600,20600,20600,20600,0
|
|
20241217,190800,54321778000,20600,20600,20600,20600,0
|
|
20241217,190700,54321778000,20600,20600,20600,20600,0
|
|
20241217,190600,54321778000,20600,20600,20600,20600,0
|
|
20241217,190500,54321778000,20600,20600,20600,20600,0
|
|
20241217,190400,54321778000,20600,20600,20600,20600,0
|
|
20241217,190300,54321778000,20600,20600,20600,20600,81694
|
|
20241217,190200,54321778000,20600,20600,20600,20600,0
|
|
20241217,190100,54321778000,20600,20600,20600,20600,0
|
|
20241217,190000,54321778000,20600,20600,20600,20600,0
|
|
20241217,185900,54321778000,20600,20600,20600,20600,0
|
|
20241217,185800,54321778000,20600,20600,20600,20600,0
|
|
20241217,185700,54321778000,20600,20600,20600,20600,0
|
|
20241217,185600,54321778000,20600,20600,20600,20600,0
|
|
20241217,185500,54321778000,20600,20600,20600,20600,0
|
|
20241217,185400,54321778000,20600,20600,20600,20600,0
|
|
20241217,185300,54321778000,20600,20600,20600,20600,0
|
|
20241217,185200,54321778000,20600,20600,20600,20600,0
|
|
20241217,185100,54321778000,20600,20600,20600,20600,0
|
|
20241217,185000,54321778000,20600,20600,20600,20600,0
|
|
20241217,184900,54321778000,20600,20600,20600,20600,0
|
|
20241217,184800,54321778000,20600,20600,20600,20600,0
|
|
20241217,184700,54321778000,20600,20600,20600,20600,0
|
|
20241217,184600,54321778000,20600,20600,20600,20600,0
|
|
20241217,184500,54321778000,20600,20600,20600,20600,0
|
|
20241217,184400,54321778000,20600,20600,20600,20600,0
|
|
20241217,184300,54321778000,20600,20600,20600,20600,0
|
|
20241217,184200,54321778000,20600,20600,20600,20600,0
|
|
20241217,184100,54321778000,20600,20600,20600,20600,0
|
|
20241217,184000,54321778000,20600,20600,20600,20600,0
|
|
20241217,183900,54321778000,20600,20600,20600,20600,0
|
|
20241217,183800,54321778000,20600,20600,20600,20600,0
|
|
20241217,183700,54321778000,20600,20600,20600,20600,0
|
|
20241217,183600,54321778000,20600,20600,20600,20600,0
|
|
20241217,183500,54321778000,20600,20600,20600,20600,0
|
|
20241217,183400,54321778000,20600,20600,20600,20600,0
|
|
20241217,183300,54321778000,20600,20600,20600,20600,81694
|
|
20241217,183200,54321778000,20600,20600,20600,20600,0
|
|
20241217,183100,54321778000,20600,20600,20600,20600,0
|
|
20241217,183000,54321778000,20600,20600,20600,20600,0
|
|
20241217,182900,54321778000,20600,20600,20600,20600,0
|
|
20241217,182800,54321778000,20600,20600,20600,20600,0
|
|
20241217,182700,54321778000,20600,20600,20600,20600,0
|
|
20241217,182600,54321778000,20600,20600,20600,20600,0
|
|
20241217,182500,54321778000,20600,20600,20600,20600,0
|
|
20241217,182400,54321778000,20600,20600,20600,20600,0
|
|
20241217,182300,54321778000,20600,20600,20600,20600,0
|
|
20241217,182200,54321778000,20600,20600,20600,20600,0
|
|
20241217,182100,54321778000,20600,20600,20600,20600,0
|
|
20241217,182000,54321778000,20600,20600,20600,20600,0
|
|
20241217,181900,54321778000,20600,20600,20600,20600,0
|
|
20241217,181800,54321778000,20600,20600,20600,20600,0
|
|
20241217,181700,54321778000,20600,20600,20600,20600,0
|
|
20241217,181600,54321778000,20600,20600,20600,20600,0
|
|
20241217,181500,54321778000,20600,20600,20600,20600,0
|
|
20241217,181400,54321778000,20600,20600,20600,20600,0
|
|
20241217,181300,54321778000,20600,20600,20600,20600,0
|
|
20241217,181200,54321778000,20600,20600,20600,20600,0
|
|
20241217,181100,54321778000,20600,20600,20600,20600,0
|
|
20241217,181000,54321778000,20600,20600,20600,20600,0
|
|
20241217,180900,54321778000,20600,20600,20600,20600,0
|
|
20241217,180800,54321778000,20600,20600,20600,20600,0
|
|
20241217,180700,54321778000,20600,20600,20600,20600,0
|
|
20241217,180600,54321778000,20600,20600,20600,20600,0
|
|
20241217,180500,54321778000,20600,20600,20600,20600,0
|
|
20241217,180400,54321778000,20600,20600,20600,20600,0
|
|
20241217,180300,54321778000,20600,20600,20600,20600,81694
|
|
20241217,180200,54321778000,20600,20600,20600,20600,0
|
|
20241217,180100,54321778000,20600,20600,20600,20600,0
|
|
20241217,180000,54321778000,20600,20600,20600,20600,0
|
|
20241217,175900,54321778000,20600,20600,20600,20600,0
|
|
20241217,175800,54321778000,20600,20600,20600,20600,0
|
|
20241217,175700,54321778000,20600,20600,20600,20600,0
|
|
20241217,175600,54321778000,20600,20600,20600,20600,0
|
|
20241217,175500,54321778000,20600,20600,20600,20600,0
|
|
20241217,175400,54321778000,20600,20600,20600,20600,0
|
|
20241217,175300,54321778000,20600,20600,20600,20600,0
|
|
20241217,175200,54321778000,20600,20600,20600,20600,0
|
|
20241217,175100,54321778000,20600,20600,20600,20600,0
|
|
20241217,175000,54321778000,20600,20600,20600,20600,0
|
|
20241217,174900,54321778000,20600,20600,20600,20600,0
|
|
20241217,174800,54321778000,20600,20600,20600,20600,0
|
|
20241217,174700,54321778000,20600,20600,20600,20600,0
|
|
20241217,174600,54321778000,20600,20600,20600,20600,0
|
|
20241217,174500,54321778000,20600,20600,20600,20600,0
|
|
20241217,174400,54321778000,20600,20600,20600,20600,0
|
|
20241217,174300,54321778000,20600,20600,20600,20600,0
|
|
20241217,174200,54321778000,20600,20600,20600,20600,0
|
|
20241217,174100,54321778000,20600,20600,20600,20600,0
|
|
20241217,174000,54321778000,20600,20600,20600,20600,0
|
|
20241217,173900,54321778000,20600,20600,20600,20600,0
|
|
20241217,173800,54321778000,20600,20600,20600,20600,0
|
|
20241217,173700,54321778000,20600,20600,20600,20600,0
|
|
20241217,173600,54321778000,20600,20600,20600,20600,0
|
|
20241217,173500,54321778000,20600,20600,20600,20600,0
|
|
20241217,173400,54321778000,20600,20600,20600,20600,0
|
|
20241217,173300,54321778000,20600,20600,20600,20600,81694
|
|
20241217,173200,54321778000,20600,20600,20600,20600,0
|
|
20241217,173100,54321778000,20600,20600,20600,20600,0
|
|
20241217,173000,54321778000,20600,20600,20600,20600,0
|
|
20241217,172900,54321778000,20600,20600,20600,20600,0
|
|
20241217,172800,54321778000,20600,20600,20600,20600,0
|
|
20241217,172700,54321778000,20600,20600,20600,20600,0
|
|
20241217,172600,54321778000,20600,20600,20600,20600,0
|
|
20241217,172500,54321778000,20600,20600,20600,20600,0
|
|
20241217,172400,54321778000,20600,20600,20600,20600,0
|
|
20241217,172300,54321778000,20600,20600,20600,20600,0
|
|
20241217,172200,54321778000,20600,20600,20600,20600,0
|
|
20241217,172100,54321778000,20600,20600,20600,20600,0
|
|
20241217,172000,54321778000,20600,20600,20600,20600,0
|
|
20241217,171900,54321778000,20600,20600,20600,20600,0
|
|
20241217,171800,54321778000,20600,20600,20600,20600,0
|
|
20241217,171700,54321778000,20600,20600,20600,20600,0
|
|
20241217,171600,54321778000,20600,20600,20600,20600,0
|
|
20241217,171500,54321778000,20600,20600,20600,20600,0
|
|
20241217,171400,54321778000,20600,20600,20600,20600,0
|
|
20241217,171300,54321778000,20600,20600,20600,20600,0
|
|
20241217,171200,54321778000,20600,20600,20600,20600,0
|
|
20241217,171100,54321778000,20600,20600,20600,20600,0
|
|
20241217,171000,54321778000,20600,20600,20600,20600,0
|
|
20241217,170900,54321778000,20600,20600,20600,20600,0
|
|
20241217,170800,54321778000,20600,20600,20600,20600,0
|
|
20241217,170700,54321778000,20600,20600,20600,20600,0
|
|
20241217,170600,54321778000,20600,20600,20600,20600,0
|
|
20241217,170500,54321778000,20600,20600,20600,20600,0
|
|
20241217,170400,54321778000,20600,20600,20600,20600,0
|
|
20241217,170300,54321778000,20600,20600,20600,20600,81694
|
|
20241217,170200,54321778000,20600,20600,20600,20600,0
|
|
20241217,170100,54321778000,20600,20600,20600,20600,0
|
|
20241217,170000,54321778000,20600,20600,20600,20600,0
|
|
20241217,165900,54321778000,20600,20600,20600,20600,0
|
|
20241217,165800,54321778000,20600,20600,20600,20600,0
|
|
20241217,165700,54321778000,20600,20600,20600,20600,0
|
|
20241217,165600,54321778000,20600,20600,20600,20600,0
|
|
20241217,165500,54321778000,20600,20600,20600,20600,0
|
|
20241217,165400,54321778000,20600,20600,20600,20600,0
|
|
20241217,165300,54321778000,20600,20600,20600,20600,0
|
|
20241217,165200,54321778000,20600,20600,20600,20600,0
|
|
20241217,165100,54321778000,20600,20600,20600,20600,0
|
|
20241217,165000,54321778000,20600,20600,20600,20600,0
|
|
20241217,164900,54321778000,20600,20600,20600,20600,0
|
|
20241217,164800,54321778000,20600,20600,20600,20600,0
|
|
20241217,164700,54321778000,20600,20600,20600,20600,0
|
|
20241217,164600,54321778000,20600,20600,20600,20600,0
|
|
20241217,164500,54321778000,20600,20600,20600,20600,0
|
|
20241217,164400,54321778000,20600,20600,20600,20600,0
|
|
20241217,164300,54321778000,20600,20600,20600,20600,0
|
|
20241217,164200,54321778000,20600,20600,20600,20600,0
|
|
20241217,164100,54321778000,20600,20600,20600,20600,0
|
|
20241217,164000,54321778000,20600,20600,20600,20600,0
|
|
20241217,163900,54321778000,20600,20600,20600,20600,0
|
|
20241217,163800,54321778000,20600,20600,20600,20600,0
|
|
20241217,163700,54321778000,20600,20600,20600,20600,0
|
|
20241217,163600,54321778000,20600,20600,20600,20600,0
|
|
20241217,163500,54321778000,20600,20600,20600,20600,0
|
|
20241217,163400,54321778000,20600,20600,20600,20600,0
|
|
20241217,163300,54321778000,20600,20600,20600,20600,81694
|
|
20241217,163200,54321778000,20600,20600,20600,20600,0
|
|
20241217,163100,54321778000,20600,20600,20600,20600,0
|
|
20241217,163000,54321778000,20600,20600,20600,20600,0
|
|
20241217,162900,54321778000,20600,20600,20600,20600,0
|
|
20241217,162800,54321778000,20600,20600,20600,20600,0
|
|
20241217,162700,54321778000,20600,20600,20600,20600,0
|
|
20241217,162600,54321778000,20600,20600,20600,20600,0
|
|
20241217,162500,54321778000,20600,20600,20600,20600,0
|
|
20241217,162400,54321778000,20600,20600,20600,20600,0
|
|
20241217,162300,54321778000,20600,20600,20600,20600,0
|
|
20241217,162200,54321778000,20600,20600,20600,20600,0
|
|
20241217,162100,54321778000,20600,20600,20600,20600,0
|
|
20241217,162000,54321778000,20600,20600,20600,20600,0
|
|
20241217,161900,54321778000,20600,20600,20600,20600,0
|
|
20241217,161800,54321778000,20600,20600,20600,20600,0
|
|
20241217,161700,54321778000,20600,20600,20600,20600,0
|
|
20241217,161600,54321778000,20600,20600,20600,20600,0
|
|
20241217,161500,54321778000,20600,20600,20600,20600,0
|
|
20241217,161400,54321778000,20600,20600,20600,20600,0
|
|
20241217,161300,54321778000,20600,20600,20600,20600,0
|
|
20241217,161200,54321778000,20600,20600,20600,20600,0
|
|
20241217,161100,54321778000,20600,20600,20600,20600,0
|
|
20241217,161000,54321778000,20600,20600,20600,20600,0
|
|
20241217,160900,54321778000,20600,20600,20600,20600,0
|
|
20241217,160800,54321778000,20600,20600,20600,20600,0
|
|
20241217,160700,54321778000,20600,20600,20600,20600,0
|
|
20241217,160600,54321778000,20600,20600,20600,20600,0
|
|
20241217,160500,54321778000,20600,20600,20600,20600,0
|
|
20241217,160400,54321778000,20600,20600,20600,20600,0
|
|
20241217,160300,54321778000,20600,20600,20600,20600,81694
|
|
20241217,160200,54321778000,20600,20600,20600,20600,0
|
|
20241217,160100,54321778000,20600,20600,20600,20600,0
|
|
20241217,160000,54321778000,20600,20600,20600,20600,0
|
|
20241217,155900,54321778000,20600,20600,20600,20600,0
|
|
20241217,155800,54321778000,20600,20600,20600,20600,0
|
|
20241217,155700,54321778000,20600,20600,20600,20600,0
|
|
20241217,155600,54321778000,20600,20600,20600,20600,0
|
|
20241217,155500,54321778000,20600,20600,20600,20600,0
|
|
20241217,155400,54321778000,20600,20600,20600,20600,0
|
|
20241217,155300,54321778000,20600,20600,20600,20600,0
|
|
20241217,155200,54321778000,20600,20600,20600,20600,0
|
|
20241217,155100,54321778000,20600,20600,20600,20600,0
|
|
20241217,155000,54321778000,20600,20600,20600,20600,0
|
|
20241217,154900,54321778000,20600,20600,20600,20600,0
|
|
20241217,154800,54321778000,20600,20600,20600,20600,0
|
|
20241217,154700,54321778000,20600,20600,20600,20600,0
|
|
20241217,154600,54321778000,20600,20600,20600,20600,0
|
|
20241217,154500,54321778000,20600,20600,20600,20600,0
|
|
20241217,154400,54321778000,20600,20600,20600,20600,0
|
|
20241217,154300,54321778000,20600,20600,20600,20600,0
|
|
20241217,154200,54321778000,20600,20600,20600,20600,0
|
|
20241217,154100,54321778000,20600,20600,20600,20600,0
|
|
20241217,154000,54321778000,20600,20600,20600,20600,0
|
|
20241217,153900,54321778000,20600,20600,20600,20600,0
|
|
20241217,153800,54321778000,20600,20600,20600,20600,0
|
|
20241217,153700,54321778000,20600,20600,20600,20600,0
|
|
20241217,153600,54321778000,20600,20600,20600,20600,0
|
|
20241217,153500,54321778000,20600,20600,20600,20600,0
|
|
20241217,153400,54321778000,20600,20600,20600,20600,0
|
|
20241217,153300,54321778000,20600,20600,20600,20600,81694
|
|
20241217,153200,54321778000,20600,20600,20600,20600,0
|
|
20241217,153100,54321778000,20600,20600,20600,20600,0
|
|
20241217,153000,54321778000,20600,20600,20600,20600,81694
|
|
20241217,152900,52638881600,20600,20600,20600,20600,0
|
|
20241217,152800,52638881600,20600,20600,20600,20600,0
|
|
20241217,152700,52638881600,20600,20600,20600,20600,0
|
|
20241217,152600,52638881600,20600,20600,20600,20600,0
|
|
20241217,152500,52638881600,20600,20600,20600,20600,0
|
|
20241217,152400,52638881600,20600,20600,20600,20600,0
|
|
20241217,152300,52638881600,20600,20600,20600,20600,0
|
|
20241217,152200,52638881600,20600,20600,20600,20600,0
|
|
20241217,152100,52638881600,20600,20600,20600,20600,0
|
|
20241217,152000,52638881600,20600,20600,20600,20600,0
|
|
20241217,151900,52638881600,20600,20550,20650,20550,23091
|
|
20241217,151800,52163195850,20550,20600,20600,20550,6670
|
|
20241217,151700,52026094350,20600,20650,20650,20550,25146
|
|
20241217,151600,51508064150,20650,20650,20650,20600,9310
|
|
20241217,151500,51316206900,20650,20650,20650,20600,6138
|
|
20241217,151400,51189649800,20600,20700,20700,20600,2981
|
|
20241217,151300,51128102900,20700,20600,20700,20550,19733
|
|
20241217,151200,50720881250,20650,20550,20650,20550,13230
|
|
20241217,151100,50448342300,20600,20550,20600,20550,5202
|
|
20241217,151000,50341288800,20600,20550,20600,20550,4058
|
|
20241217,150900,50257771950,20550,20550,20600,20550,5210
|
|
20241217,150800,50150625950,20600,20550,20600,20550,5325
|
|
20241217,150700,50041138400,20550,20550,20600,20550,9323
|
|
20241217,150600,49849400100,20600,20600,20650,20550,6012
|
|
20241217,150500,49725539200,20600,20650,20650,20600,5991
|
|
20241217,150400,49602068500,20650,20600,20650,20600,6845
|
|
20241217,150300,49461005950,20600,20650,20700,20600,4038
|
|
20241217,150200,49377599750,20650,20650,20700,20600,1956
|
|
20241217,150100,49337172850,20650,20600,20700,20600,5636
|
|
20241217,150000,49220755900,20600,20550,20650,20550,10761
|
|
20241217,145900,48999050150,20550,20550,20600,20550,5927
|
|
20241217,145800,48877121000,20600,20600,20650,20550,10521
|
|
20241217,145700,48660409900,20600,20600,20650,20600,6119
|
|
20241217,145600,48534287400,20600,20600,20700,20600,4780
|
|
20241217,145500,48435672200,20600,20700,20700,20600,8493
|
|
20241217,145400,48260274050,20700,20700,20700,20650,3419
|
|
20241217,145300,48189636500,20700,20650,20700,20650,2866
|
|
20241217,145200,48130394050,20700,20700,20750,20650,10051
|
|
20241217,145100,47922335700,20700,20750,20750,20700,3116
|
|
20241217,145000,47857763100,20700,20700,20750,20700,2371
|
|
20241217,144900,47808620450,20700,20700,20750,20700,4081
|
|
20241217,144800,47724006050,20750,20800,20800,20700,2828
|
|
20241217,144700,47665300550,20750,20750,20800,20750,1866
|
|
20241217,144600,47626536050,20750,20750,20800,20750,3249
|
|
20241217,144500,47559074400,20750,20750,20800,20750,1407
|
|
20241217,144400,47529835550,20800,20800,20800,20750,1840
|
|
20241217,144300,47491601000,20750,20800,20800,20750,5217
|
|
20241217,144200,47383246800,20800,20850,20850,20800,3247
|
|
20241217,144100,47315654850,20850,20800,20850,20800,1689
|
|
20241217,144000,47280472650,20800,20850,20850,20800,1984
|
|
20241217,143900,47239145850,20850,20800,20850,20750,9342
|
|
20241217,143800,47044821700,20800,20800,20800,20750,1819
|
|
20241217,143700,47007005150,20750,20800,20850,20750,5662
|
|
20241217,143600,46889347500,20850,20800,20850,20800,6584
|
|
20241217,143500,46752354550,20800,20850,20850,20800,1893
|
|
20241217,143400,46712939950,20850,20800,20850,20800,1007
|
|
20241217,143300,46691951350,20850,20850,20850,20800,1823
|
|
20241217,143200,46653979450,20800,20800,20850,20800,1791
|
|
20241217,143100,46616678650,20800,20850,20850,20800,1596
|
|
20241217,143000,46583433350,20850,20850,20850,20800,1224
|
|
20241217,142900,46557943050,20850,20800,20850,20800,1432
|
|
20241217,142800,46528117700,20850,20800,20850,20800,3405
|
|
20241217,142700,46457225800,20850,20800,20850,20800,2591
|
|
20241217,142600,46403284850,20800,20850,20900,20800,1637
|
|
20241217,142500,46369160350,20900,20900,20900,20800,1927
|
|
20241217,142400,46328972500,20900,20900,20900,20800,4042
|
|
20241217,142300,46244753850,20900,20850,20900,20850,1388
|
|
20241217,142200,46215778050,20900,20900,20900,20800,3673
|
|
20241217,142100,46139207800,20850,20900,20900,20850,2298
|
|
20241217,142000,46091257750,20900,20850,20900,20850,943
|
|
20241217,141900,46071553350,20850,20850,20900,20850,1652
|
|
20241217,141800,46037076550,20900,20850,20900,20800,1010
|
|
20241217,141700,46016010500,20850,20900,20900,20850,1827
|
|
20241217,141600,45977868500,20850,20750,20850,20750,7145
|
|
20241217,141500,45829026100,20750,20850,20850,20750,2702
|
|
20241217,141400,45772813700,20850,20850,20850,20800,1675
|
|
20241217,141300,45737924800,20800,20800,20850,20750,11388
|
|
20241217,141200,45501239500,20750,20800,20850,20750,13385
|
|
20241217,141100,45223308050,20800,20900,20900,20800,7098
|
|
20241217,141000,45075564650,20900,20850,20900,20850,1484
|
|
20241217,140900,45044588850,20850,20900,20900,20850,3180
|
|
20241217,140800,44978234550,20900,20850,20900,20850,3382
|
|
20241217,140700,44907681200,20850,20900,20900,20850,2927
|
|
20241217,140600,44846590050,20900,20850,20900,20850,862
|
|
20241217,140500,44828579500,20900,20900,20900,20850,2386
|
|
20241217,140400,44778801950,20850,20850,20900,20850,1781
|
|
20241217,140300,44741614900,20900,20950,20950,20850,5055
|
|
20241217,140200,44635919750,20950,20900,20950,20900,1752
|
|
20241217,140100,44599239050,20900,20900,20950,20900,1713
|
|
20241217,140000,44563387550,20950,20950,21000,20900,1584
|
|
20241217,135900,44530204200,20950,20950,21050,20900,4880
|
|
20241217,135800,44427930900,20900,20950,21050,20900,20872
|
|
20241217,135700,43989212950,20900,20950,20950,20900,3792
|
|
20241217,135600,43909798050,20900,20950,20950,20900,1620
|
|
20241217,135500,43875866150,20900,20950,21000,20900,4510
|
|
20241217,135400,43781351950,20950,21000,21000,20950,1398
|
|
20241217,135300,43752006700,20950,21050,21050,20950,3181
|
|
20241217,135200,43685198800,21000,21050,21050,21000,1843
|
|
20241217,135100,43646444700,21050,21000,21050,20950,7518
|
|
20241217,135000,43488563200,21000,21000,21000,20950,4988
|
|
20241217,134900,43383869700,21000,21000,21000,20950,2381
|
|
20241217,134800,43333881200,21000,21050,21050,20950,10503
|
|
20241217,134700,43113300550,21000,21050,21050,21000,1043
|
|
20241217,134600,43091360550,21050,21050,21050,21000,10315
|
|
20241217,134500,42874288650,21050,21000,21050,21000,5139
|
|
20241217,134400,42766133200,21050,20950,21050,20950,7579
|
|
20241217,134300,42606968800,21000,21000,21050,20950,5260
|
|
20241217,134200,42496515900,20950,21000,21050,20950,9945
|
|
20241217,134100,42287713050,20950,21000,21000,20950,2400
|
|
20241217,134000,42237388050,21000,20950,21000,20900,8386
|
|
20241217,133900,42061571700,20950,20850,20950,20850,6497
|
|
20241217,133800,41925797900,20850,20900,20900,20850,1337
|
|
20241217,133700,41897865950,20850,20950,20950,20850,991
|
|
20241217,133600,41877157400,20950,20950,20950,20850,6874
|
|
20241217,133500,41733231000,20900,20950,21000,20850,13090
|
|
20241217,133400,41459083900,20950,20950,21000,20950,1430
|
|
20241217,133300,41429069500,21000,21000,21000,20950,2445
|
|
20241217,133200,41377734100,20950,20950,20950,20900,11660
|
|
20241217,133100,41133482550,20950,20950,20950,20900,1737
|
|
20241217,133000,41097118350,20950,20900,20950,20850,5220
|
|
20241217,132900,40988000050,20900,20850,20900,20850,1972
|
|
20241217,132800,40946815350,20850,20900,20900,20850,2617
|
|
20241217,132700,40892131450,20850,20850,20900,20850,1307
|
|
20241217,132600,40864849550,20850,20900,20950,20850,6685
|
|
20241217,132500,40725170600,20900,20900,20900,20850,1419
|
|
20241217,132400,40695532100,20900,20900,20950,20850,6303
|
|
20241217,132300,40563764450,20900,20950,20950,20900,1625
|
|
20241217,132200,40529742750,20950,20950,20950,20850,1895
|
|
20241217,132100,40490103250,20950,20900,20950,20850,3559
|
|
20241217,132000,40415703500,20900,20850,20950,20800,7665
|
|
20241217,131900,40255547800,20800,20850,20850,20800,3006
|
|
20241217,131800,40192963900,20800,20850,20850,20800,1020
|
|
20241217,131700,40171711100,20800,20850,20900,20800,7925
|
|
20241217,131600,40006469500,20900,20900,20900,20850,1444
|
|
20241217,131500,39976299400,20900,20900,20900,20850,1330
|
|
20241217,131400,39948508450,20900,20900,20950,20850,3904
|
|
20241217,131300,39866866300,20900,20950,20950,20900,2593
|
|
20241217,131200,39812670500,20950,20900,20950,20850,13390
|
|
20241217,131100,39532383450,20950,20900,20950,20850,11643
|
|
20241217,131000,39289055400,20900,20850,20900,20850,1239
|
|
20241217,130900,39263173300,20900,20900,20900,20850,1405
|
|
20241217,130800,39233831850,20850,20750,20850,20750,5404
|
|
20241217,130700,39121184700,20750,20800,20800,20750,7029
|
|
20241217,130600,38975188250,20800,20750,20800,20750,1922
|
|
20241217,130500,38935255950,20750,20800,20800,20750,1003
|
|
20241217,130400,38914399450,20800,20800,20800,20750,904
|
|
20241217,130300,38895610750,20800,20750,20800,20750,2987
|
|
20241217,130200,38833514600,20800,20750,20800,20750,2228
|
|
20241217,130100,38787237350,20750,20850,20900,20750,10777
|
|
20241217,130000,38562997450,20850,20900,20900,20850,2049
|
|
20241217,125900,38520235400,20900,20800,20900,20800,6914
|
|
20241217,125800,38376044550,20850,20850,20850,20800,2573
|
|
20241217,125700,38322401500,20850,20850,20850,20800,2054
|
|
20241217,125600,38279602250,20850,20800,20850,20800,1888
|
|
20241217,125500,38240253200,20800,20850,20850,20800,1514
|
|
20241217,125400,38208713400,20850,20850,20850,20800,785
|
|
20241217,125300,38192365050,20850,20800,20850,20800,2977
|
|
20241217,125200,38130325600,20850,20850,20850,20800,1609
|
|
20241217,125100,38096810900,20800,20900,20950,20800,17931
|
|
20241217,125000,37722458250,20950,20800,20950,20800,28511
|
|
20241217,124900,37126373700,20850,20850,20900,20800,18326
|
|
20241217,124800,36744281150,20800,20850,20850,20800,6921
|
|
20241217,124700,36600280000,20850,20700,20850,20700,19740
|
|
20241217,124600,36190113500,20750,20750,20750,20700,1226
|
|
20241217,124500,36164687950,20750,20750,20750,20700,4715
|
|
20241217,124400,36067044350,20700,20700,20750,20700,960
|
|
20241217,124300,36047150950,20750,20750,20750,20700,1880
|
|
20241217,124200,36008181300,20700,20750,20750,20700,1404
|
|
20241217,124100,35979054700,20700,20750,20750,20700,1394
|
|
20241217,124000,35950136650,20700,20750,20750,20700,3447
|
|
20241217,123900,35878625000,20750,20700,20750,20700,960
|
|
20241217,123800,35858727750,20750,20700,20750,20700,1707
|
|
20241217,123700,35823318750,20750,20750,20750,20700,1427
|
|
20241217,123600,35793738550,20700,20700,20750,20700,4359
|
|
20241217,123500,35703401150,20700,20750,20800,20700,5452
|
|
20241217,123400,35590272900,20800,20750,20800,20700,10731
|
|
20241217,123300,35367530450,20750,20750,20750,20700,15390
|
|
20241217,123200,35048305350,20750,20650,20750,20600,25284
|
|
20241217,123100,34525143850,20650,20600,20650,20600,1141
|
|
20241217,123000,34501595200,20600,20650,20650,20600,3028
|
|
20241217,122900,34439184650,20600,20650,20650,20600,1533
|
|
20241217,122800,34407564850,20600,20650,20650,20600,1774
|
|
20241217,122700,34370948950,20600,20650,20650,20600,1215
|
|
20241217,122600,34345871600,20600,20650,20650,20600,1385
|
|
20241217,122500,34317296850,20650,20650,20650,20600,813
|
|
20241217,122400,34300522700,20600,20600,20650,20600,1357
|
|
20241217,122300,34272523450,20650,20650,20650,20600,1277
|
|
20241217,122200,34246167300,20650,20650,20700,20600,1677
|
|
20241217,122100,34211499150,20700,20650,20700,20600,2103
|
|
20241217,122000,34168027050,20700,20700,20700,20650,618
|
|
20241217,121900,34155248300,20700,20700,20700,20650,2702
|
|
20241217,121800,34099404150,20700,20700,20700,20650,2575
|
|
20241217,121700,34046116750,20700,20650,20700,20650,964
|
|
20241217,121600,34026166500,20650,20650,20700,20600,10074
|
|
20241217,121500,33818318600,20650,20650,20650,20600,924
|
|
20241217,121400,33799244150,20650,20600,20650,20600,4024
|
|
20241217,121300,33716312000,20650,20650,20650,20600,1593
|
|
20241217,121200,33683427150,20600,20650,20650,20600,1650
|
|
20241217,121100,33649384600,20650,20600,20650,20600,731
|
|
20241217,121000,33634307700,20650,20650,20650,20600,3576
|
|
20241217,120900,33560588900,20650,20650,20650,20600,808
|
|
20241217,120800,33543904200,20650,20650,20650,20600,2602
|
|
20241217,120700,33490199300,20650,20550,20650,20550,11277
|
|
20241217,120600,33257876850,20550,20550,20600,20550,780
|
|
20241217,120500,33241819650,20600,20600,20600,20550,1876
|
|
20241217,120400,33203212350,20600,20600,20600,20550,1843
|
|
20241217,120300,33165253550,20600,20550,20600,20550,1876
|
|
20241217,120200,33126650100,20600,20550,20600,20550,1674
|
|
20241217,120100,33092202700,20550,20550,20600,20550,1145
|
|
20241217,120000,33068650150,20550,20650,20650,20550,1442
|
|
20241217,115900,33038969800,20650,20600,20650,20550,1416
|
|
20241217,115800,33009767200,20600,20600,20650,20600,2576
|
|
20241217,115700,32956656850,20650,20650,20650,20600,890
|
|
20241217,115600,32938291250,20650,20650,20650,20600,850
|
|
20241217,115500,32920745050,20650,20600,20650,20600,1132
|
|
20241217,115400,32897385100,20650,20550,20650,20550,6123
|
|
20241217,115300,32771183600,20550,20550,20600,20500,4363
|
|
20241217,115200,32681521750,20600,20600,20600,20500,10948
|
|
20241217,115100,32456533300,20600,20550,20600,20550,1184
|
|
20241217,115000,32432160350,20600,20600,20600,20550,1505
|
|
20241217,114900,32401182950,20600,20600,20650,20550,2258
|
|
20241217,114800,32354631000,20600,20600,20600,20550,3027
|
|
20241217,114700,32292306850,20600,20600,20600,20550,713
|
|
20241217,114600,32277623350,20600,20550,20600,20500,4017
|
|
20241217,114500,32195039150,20550,20550,20600,20500,1971
|
|
20241217,114400,32154553450,20550,20500,20550,20500,1003
|
|
20241217,114300,32133943800,20550,20600,20600,20500,13516
|
|
20241217,114200,31856758250,20550,20600,20600,20550,541
|
|
20241217,114100,31845626350,20600,20550,20600,20500,1979
|
|
20241217,114000,31804990350,20550,20550,20600,20500,1980
|
|
20241217,113900,31764307450,20550,20650,20650,20550,4521
|
|
20241217,113800,31671221350,20650,20600,20650,20550,2056
|
|
20241217,113700,31628878350,20600,20550,20600,20550,1254
|
|
20241217,113600,31603063200,20600,20600,20600,20550,1033
|
|
20241217,113500,31581786650,20600,20650,20650,20550,1704
|
|
20241217,113400,31546697300,20600,20600,20650,20550,2913
|
|
20241217,113300,31486677800,20600,20600,20600,20550,3067
|
|
20241217,113200,31423604050,20600,20600,20650,20550,3505
|
|
20241217,113100,31351386200,20650,20650,20650,20600,1717
|
|
20241217,113000,31315949450,20650,20650,20650,20600,1798
|
|
20241217,112900,31278839800,20600,20650,20650,20600,11165
|
|
20241217,112800,31048812050,20650,20600,20650,20600,2152
|
|
20241217,112700,31004395750,20650,20700,20700,20600,4810
|
|
20241217,112600,30905127550,20700,20700,20700,20600,3874
|
|
20241217,112500,30825012950,20700,20650,20700,20650,1762
|
|
20241217,112400,30788586700,20700,20750,20750,20650,5365
|
|
20241217,112300,30677456400,20750,20650,20750,20650,13181
|
|
20241217,112200,30404712100,20650,20700,20700,20650,8700
|
|
20241217,112100,30224892400,20700,20650,20700,20600,7788
|
|
20241217,112000,30063986050,20600,20500,20650,20500,23098
|
|
20241217,111900,29588843200,20550,20600,20600,20500,4562
|
|
20241217,111800,29495010900,20550,20550,20600,20500,4228
|
|
20241217,111700,29408080450,20550,20650,20650,20550,8494
|
|
20241217,111600,29233264050,20650,20600,20650,20550,2830
|
|
20241217,111500,29174939600,20600,20550,20600,20500,20607
|
|
20241217,111400,28751076250,20550,20550,20550,20500,2242
|
|
20241217,111300,28705042600,20550,20550,20550,20500,1873
|
|
20241217,111200,28666566350,20550,20500,20550,20500,1824
|
|
20241217,111100,28629115450,20550,20500,20550,20450,9350
|
|
20241217,111000,28437411000,20500,20550,20550,20450,10270
|
|
20241217,110900,28227007250,20550,20550,20550,20500,1565
|
|
20241217,110800,28194893400,20550,20450,20550,20400,10886
|
|
20241217,110700,27971845050,20450,20400,20450,20350,7350
|
|
20241217,110600,27821917850,20400,20400,20400,20350,7712
|
|
20241217,110500,27664864300,20400,20350,20400,20350,4084
|
|
20241217,110400,27581607050,20400,20400,20400,20350,1459
|
|
20241217,110300,27551907050,20350,20400,20400,20350,1667
|
|
20241217,110200,27517970650,20400,20400,20400,20350,8346
|
|
20241217,110100,27348008300,20400,20400,20450,20400,7144
|
|
20241217,110000,27202255650,20400,20300,20400,20300,10782
|
|
20241217,105900,26982648850,20350,20300,20350,20300,5889
|
|
20241217,105800,26863047250,20350,20300,20350,20300,11361
|
|
20241217,105700,26632385900,20300,20300,20350,20300,14506
|
|
20241217,105600,26337910450,20350,20300,20350,20300,19145
|
|
20241217,105500,25949213650,20350,20400,20450,20300,26869
|
|
20241217,105400,25401980950,20450,20450,20450,20400,9263
|
|
20241217,105300,25212953500,20450,20400,20450,20400,5842
|
|
20241217,105200,25093761450,20450,20450,20450,20400,3850
|
|
20241217,105100,25015168100,20400,20450,20500,20400,17413
|
|
20241217,105000,24659107400,20450,20500,20500,20450,8390
|
|
20241217,104900,24487447700,20500,20450,20500,20450,4435
|
|
20241217,104800,24396707650,20500,20500,20550,20450,12552
|
|
20241217,104700,24139443050,20500,20500,20550,20500,4654
|
|
20241217,104600,24044018600,20500,20550,20550,20450,18839
|
|
20241217,104500,23657805000,20550,20550,20550,20500,2975
|
|
20241217,104400,23596733900,20550,20550,20550,20500,7174
|
|
20241217,104300,23449571500,20550,20550,20600,20500,6963
|
|
20241217,104200,23306517300,20550,20550,20600,20550,13295
|
|
20241217,104100,23033294750,20600,20550,20600,20550,2034
|
|
20241217,104000,22991453300,20600,20600,20600,20550,4820
|
|
20241217,103900,22892357700,20550,20600,20600,20550,1722
|
|
20241217,103800,22856952700,20600,20600,20600,20550,994
|
|
20241217,103700,22836490850,20550,20600,20600,20550,2353
|
|
20241217,103600,22788098650,20600,20550,20600,20550,2155
|
|
20241217,103500,22743803550,20600,20600,20600,20500,6467
|
|
20241217,103400,22610976550,20550,20550,20600,20550,6699
|
|
20241217,103300,22473300500,20600,20550,20600,20550,1658
|
|
20241217,103200,22439206600,20550,20600,20600,20550,3060
|
|
20241217,103100,22376319300,20600,20600,20600,20550,2183
|
|
20241217,103000,22331448600,20550,20600,20600,20550,2651
|
|
20241217,102900,22276951200,20550,20600,20600,20550,4103
|
|
20241217,102800,22192625950,20550,20550,20600,20550,1206
|
|
20241217,102700,22167809900,20600,20500,20600,20500,30363
|
|
20241217,102600,21545158200,20550,20500,20550,20500,11958
|
|
20241217,102500,21299982950,20550,20550,20550,20500,12218
|
|
20241217,102400,21049469900,20550,20600,20650,20500,34023
|
|
20241217,102300,20350423150,20600,20550,20650,20550,6040
|
|
20241217,102200,20226009650,20600,20600,20600,20550,1971
|
|
20241217,102100,20185425700,20600,20600,20650,20550,9909
|
|
20241217,102000,19981269700,20650,20600,20650,20600,1381
|
|
20241217,101900,19952766700,20650,20600,20650,20600,2972
|
|
20241217,101800,19891518100,20650,20600,20650,20600,8374
|
|
20241217,101700,19719006500,20600,20600,20650,20550,6846
|
|
20241217,101600,19578114350,20600,20600,20650,20550,19245
|
|
20241217,101500,19181709850,20600,20650,20650,20600,2485
|
|
20241217,101400,19130476750,20650,20650,20650,20600,2420
|
|
20241217,101300,19080551700,20650,20600,20650,20600,2225
|
|
20241217,101200,19034651750,20600,20600,20650,20600,3547
|
|
20241217,101100,18961502600,20600,20650,20650,20600,4953
|
|
20241217,101000,18859417500,20650,20650,20700,20650,13969
|
|
20241217,100900,18570950400,20650,20700,20700,20650,1131
|
|
20241217,100800,18547582100,20650,20700,20750,20650,7679
|
|
20241217,100700,18388598050,20700,20700,20750,20700,1208
|
|
20241217,100600,18363588600,20700,20750,20750,20700,1850
|
|
20241217,100500,18325289350,20700,20750,20750,20650,4101
|
|
20241217,100400,18240419950,20700,20700,20750,20650,14857
|
|
20241217,100300,17932899750,20750,20750,20750,20700,2791
|
|
20241217,100200,17875111950,20700,20750,20750,20700,2672
|
|
20241217,100100,17819794500,20750,20750,20800,20700,1661
|
|
20241217,100000,17785365250,20750,20800,20800,20750,3025
|
|
20241217,095900,17722594950,20750,20750,20800,20750,2574
|
|
20241217,095800,17669167250,20750,20700,20800,20700,427
|
|
20241217,095700,17660305450,20700,20800,20800,20700,14417
|
|
20241217,095600,17360632650,20800,20750,20850,20700,7241
|
|
20241217,095500,17210300750,20800,20800,20800,20750,1827
|
|
20241217,095400,17172354150,20750,20850,20900,20750,10363
|
|
20241217,095300,16956406200,20850,20850,20900,20800,14344
|
|
20241217,095200,16657331950,20850,20900,20950,20850,8770
|
|
20241217,095100,16474153750,20900,20850,21000,20850,18795
|
|
20241217,095000,16080992750,20900,20750,20900,20700,27067
|
|
20241217,094900,15517663300,20700,20650,20750,20650,2559
|
|
20241217,094800,15464682450,20650,20700,20750,20600,29482
|
|
20241217,094700,14853865200,20700,20700,20750,20700,9116
|
|
20241217,094600,14665125450,20750,20700,20750,20650,2498
|
|
20241217,094500,14613374750,20650,20650,20700,20600,6925
|
|
20241217,094400,14470201700,20650,20600,20650,20600,15305
|
|
20241217,094300,14154786300,20600,20600,20650,20550,16215
|
|
20241217,094200,13821129350,20550,20600,20650,20550,9743
|
|
20241217,094100,13620564350,20600,20550,20600,20550,23030
|
|
20241217,094000,13147171600,20600,20650,20650,20550,21509
|
|
20241217,093900,12704231200,20600,20650,20650,20600,12792
|
|
20241217,093800,12440626300,20650,20700,20700,20600,20728
|
|
20241217,093700,12012655000,20700,20650,20750,20650,26684
|
|
20241217,093600,11460270600,20650,20750,20750,20650,20699
|
|
20241217,093500,11031361250,20700,20700,20750,20700,6975
|
|
20241217,093400,10886845500,20700,20650,20750,20650,11541
|
|
20241217,093300,10647979650,20700,20650,20700,20650,13837
|
|
20241217,093200,10362162000,20650,20750,20750,20650,20006
|
|
20241217,093100,9948270800,20700,20800,20800,20700,12462
|
|
20241217,093000,9689751400,20750,20750,20800,20750,4863
|
|
20241217,092900,9588759050,20800,20750,20800,20750,7155
|
|
20241217,092800,9440061750,20750,20750,20800,20700,5469
|
|
20241217,092700,9326564350,20800,20800,20850,20750,20281
|
|
20241217,092600,8905218000,20800,20800,20850,20750,25768
|
|
20241217,092500,8369859150,20800,20800,20850,20750,7911
|
|
20241217,092400,8205319500,20800,20750,20850,20750,17571
|
|
20241217,092300,7839809100,20750,20850,20850,20750,11307
|
|
20241217,092200,7604631200,20850,20900,20950,20800,16246
|
|
20241217,092100,7265574450,20900,21000,21000,20900,11521
|
|
20241217,092000,7024341200,21000,21050,21050,20950,7831
|
|
20241217,091900,6859867600,21050,21050,21050,21000,5355
|
|
20241217,091800,6747170600,21000,20950,21050,20900,11613
|
|
20241217,091700,6503874100,20900,20950,20950,20900,11722
|
|
20241217,091600,6258818500,20900,20950,21000,20850,25794
|
|
20241217,091500,5719358850,20950,21050,21100,20950,28732
|
|
20241217,091400,5115999200,21050,21050,21100,21000,25207
|
|
20241217,091300,4585317900,21050,21050,21100,21050,7850
|
|
20241217,091200,4419762200,21100,21050,21100,21050,8757
|
|
20241217,091100,4235406900,21100,21100,21100,21050,9661
|
|
20241217,091000,4032005700,21050,21200,21200,21050,18175
|
|
20241217,090900,3648086550,21150,21300,21350,21150,18018
|
|
20241217,090800,3265467300,21300,21250,21350,21250,12083
|
|
20241217,090700,3008230500,21300,21400,21400,21250,13724
|
|
20241217,090600,2716111850,21350,21250,21400,21250,14329
|
|
20241217,090500,2410076500,21250,21300,21350,21250,6712
|
|
20241217,090400,2267139500,21300,21450,21450,21300,21535
|
|
20241217,090300,1806683850,21450,21450,21550,21450,7670
|
|
20241217,090200,1641964050,21500,21500,21600,21450,7311
|
|
20241217,090100,1484721050,21500,21450,21600,21400,20850
|
|
20241217,090000,1037045100,21450,21600,21650,21400,48198
|