705 lines
37 KiB
CSV
705 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,204200,8025681250,38650,38650,38650,38650,5199
|
|
20241202,204100,8025681250,38650,38650,38650,38650,0
|
|
20241202,204000,8025681250,38650,38650,38650,38650,0
|
|
20241202,203900,8025681250,38650,38650,38650,38650,0
|
|
20241202,203800,8025681250,38650,38650,38650,38650,0
|
|
20241202,203700,8025681250,38650,38650,38650,38650,0
|
|
20241202,203600,8025681250,38650,38650,38650,38650,0
|
|
20241202,203500,8025681250,38650,38650,38650,38650,0
|
|
20241202,203400,8025681250,38650,38650,38650,38650,0
|
|
20241202,203300,8025681250,38650,38650,38650,38650,0
|
|
20241202,203200,8025681250,38650,38650,38650,38650,0
|
|
20241202,203100,8025681250,38650,38650,38650,38650,0
|
|
20241202,203000,8025681250,38650,38650,38650,38650,0
|
|
20241202,202900,8025681250,38650,38650,38650,38650,0
|
|
20241202,202800,8025681250,38650,38650,38650,38650,0
|
|
20241202,202700,8025681250,38650,38650,38650,38650,0
|
|
20241202,202600,8025681250,38650,38650,38650,38650,0
|
|
20241202,202500,8025681250,38650,38650,38650,38650,0
|
|
20241202,202400,8025681250,38650,38650,38650,38650,0
|
|
20241202,202300,8025681250,38650,38650,38650,38650,0
|
|
20241202,202200,8025681250,38650,38650,38650,38650,0
|
|
20241202,202100,8025681250,38650,38650,38650,38650,0
|
|
20241202,202000,8025681250,38650,38650,38650,38650,0
|
|
20241202,201900,8025681250,38650,38650,38650,38650,0
|
|
20241202,201800,8025681250,38650,38650,38650,38650,0
|
|
20241202,201700,8025681250,38650,38650,38650,38650,0
|
|
20241202,201600,8025681250,38650,38650,38650,38650,0
|
|
20241202,201500,8025681250,38650,38650,38650,38650,0
|
|
20241202,201400,8025681250,38650,38650,38650,38650,0
|
|
20241202,201300,8025681250,38650,38650,38650,38650,0
|
|
20241202,201200,8025681250,38650,38650,38650,38650,5199
|
|
20241202,201100,8025681250,38650,38650,38650,38650,0
|
|
20241202,201000,8025681250,38650,38650,38650,38650,0
|
|
20241202,200900,8025681250,38650,38650,38650,38650,0
|
|
20241202,200800,8025681250,38650,38650,38650,38650,0
|
|
20241202,200700,8025681250,38650,38650,38650,38650,0
|
|
20241202,200600,8025681250,38650,38650,38650,38650,0
|
|
20241202,200500,8025681250,38650,38650,38650,38650,0
|
|
20241202,200400,8025681250,38650,38650,38650,38650,0
|
|
20241202,200300,8025681250,38650,38650,38650,38650,0
|
|
20241202,200200,8025681250,38650,38650,38650,38650,0
|
|
20241202,200100,8025681250,38650,38650,38650,38650,0
|
|
20241202,200000,8025681250,38650,38650,38650,38650,0
|
|
20241202,195900,8025681250,38650,38650,38650,38650,0
|
|
20241202,195800,8025681250,38650,38650,38650,38650,0
|
|
20241202,195700,8025681250,38650,38650,38650,38650,0
|
|
20241202,195600,8025681250,38650,38650,38650,38650,0
|
|
20241202,195500,8025681250,38650,38650,38650,38650,0
|
|
20241202,195400,8025681250,38650,38650,38650,38650,0
|
|
20241202,195300,8025681250,38650,38650,38650,38650,0
|
|
20241202,195200,8025681250,38650,38650,38650,38650,0
|
|
20241202,195100,8025681250,38650,38650,38650,38650,0
|
|
20241202,195000,8025681250,38650,38650,38650,38650,0
|
|
20241202,194900,8025681250,38650,38650,38650,38650,0
|
|
20241202,194800,8025681250,38650,38650,38650,38650,0
|
|
20241202,194700,8025681250,38650,38650,38650,38650,0
|
|
20241202,194600,8025681250,38650,38650,38650,38650,0
|
|
20241202,194500,8025681250,38650,38650,38650,38650,0
|
|
20241202,194400,8025681250,38650,38650,38650,38650,0
|
|
20241202,194300,8025681250,38650,38650,38650,38650,0
|
|
20241202,194200,8025681250,38650,38650,38650,38650,5199
|
|
20241202,194100,8025681250,38650,38650,38650,38650,0
|
|
20241202,194000,8025681250,38650,38650,38650,38650,0
|
|
20241202,193900,8025681250,38650,38650,38650,38650,0
|
|
20241202,193800,8025681250,38650,38650,38650,38650,0
|
|
20241202,193700,8025681250,38650,38650,38650,38650,0
|
|
20241202,193600,8025681250,38650,38650,38650,38650,0
|
|
20241202,193500,8025681250,38650,38650,38650,38650,0
|
|
20241202,193400,8025681250,38650,38650,38650,38650,0
|
|
20241202,193300,8025681250,38650,38650,38650,38650,0
|
|
20241202,193200,8025681250,38650,38650,38650,38650,0
|
|
20241202,193100,8025681250,38650,38650,38650,38650,0
|
|
20241202,193000,8025681250,38650,38650,38650,38650,0
|
|
20241202,192900,8025681250,38650,38650,38650,38650,0
|
|
20241202,192800,8025681250,38650,38650,38650,38650,0
|
|
20241202,192700,8025681250,38650,38650,38650,38650,0
|
|
20241202,192600,8025681250,38650,38650,38650,38650,0
|
|
20241202,192500,8025681250,38650,38650,38650,38650,0
|
|
20241202,192400,8025681250,38650,38650,38650,38650,0
|
|
20241202,192300,8025681250,38650,38650,38650,38650,0
|
|
20241202,192200,8025681250,38650,38650,38650,38650,0
|
|
20241202,192100,8025681250,38650,38650,38650,38650,0
|
|
20241202,192000,8025681250,38650,38650,38650,38650,0
|
|
20241202,191900,8025681250,38650,38650,38650,38650,0
|
|
20241202,191800,8025681250,38650,38650,38650,38650,0
|
|
20241202,191700,8025681250,38650,38650,38650,38650,0
|
|
20241202,191600,8025681250,38650,38650,38650,38650,0
|
|
20241202,191500,8025681250,38650,38650,38650,38650,0
|
|
20241202,191400,8025681250,38650,38650,38650,38650,0
|
|
20241202,191300,8025681250,38650,38650,38650,38650,0
|
|
20241202,191200,8025681250,38650,38650,38650,38650,5199
|
|
20241202,191100,8025681250,38650,38650,38650,38650,0
|
|
20241202,191000,8025681250,38650,38650,38650,38650,0
|
|
20241202,190900,8025681250,38650,38650,38650,38650,0
|
|
20241202,190800,8025681250,38650,38650,38650,38650,0
|
|
20241202,190700,8025681250,38650,38650,38650,38650,0
|
|
20241202,190600,8025681250,38650,38650,38650,38650,0
|
|
20241202,190500,8025681250,38650,38650,38650,38650,0
|
|
20241202,190400,8025681250,38650,38650,38650,38650,0
|
|
20241202,190300,8025681250,38650,38650,38650,38650,0
|
|
20241202,190200,8025681250,38650,38650,38650,38650,0
|
|
20241202,190100,8025681250,38650,38650,38650,38650,0
|
|
20241202,190000,8025681250,38650,38650,38650,38650,0
|
|
20241202,185900,8025681250,38650,38650,38650,38650,0
|
|
20241202,185800,8025681250,38650,38650,38650,38650,0
|
|
20241202,185700,8025681250,38650,38650,38650,38650,0
|
|
20241202,185600,8025681250,38650,38650,38650,38650,0
|
|
20241202,185500,8025681250,38650,38650,38650,38650,0
|
|
20241202,185400,8025681250,38650,38650,38650,38650,0
|
|
20241202,185300,8025681250,38650,38650,38650,38650,0
|
|
20241202,185200,8025681250,38650,38650,38650,38650,0
|
|
20241202,185100,8025681250,38650,38650,38650,38650,0
|
|
20241202,185000,8025681250,38650,38650,38650,38650,0
|
|
20241202,184900,8025681250,38650,38650,38650,38650,0
|
|
20241202,184800,8025681250,38650,38650,38650,38650,0
|
|
20241202,184700,8025681250,38650,38650,38650,38650,0
|
|
20241202,184600,8025681250,38650,38650,38650,38650,0
|
|
20241202,184500,8025681250,38650,38650,38650,38650,0
|
|
20241202,184400,8025681250,38650,38650,38650,38650,0
|
|
20241202,184300,8025681250,38650,38650,38650,38650,0
|
|
20241202,184200,8025681250,38650,38650,38650,38650,5199
|
|
20241202,184100,8025681250,38650,38650,38650,38650,0
|
|
20241202,184000,8025681250,38650,38650,38650,38650,0
|
|
20241202,183900,8025681250,38650,38650,38650,38650,0
|
|
20241202,183800,8025681250,38650,38650,38650,38650,0
|
|
20241202,183700,8025681250,38650,38650,38650,38650,0
|
|
20241202,183600,8025681250,38650,38650,38650,38650,0
|
|
20241202,183500,8025681250,38650,38650,38650,38650,0
|
|
20241202,183400,8025681250,38650,38650,38650,38650,0
|
|
20241202,183300,8025681250,38650,38650,38650,38650,0
|
|
20241202,183200,8025681250,38650,38650,38650,38650,0
|
|
20241202,183100,8025681250,38650,38650,38650,38650,0
|
|
20241202,183000,8025681250,38650,38650,38650,38650,0
|
|
20241202,182900,8025681250,38650,38650,38650,38650,0
|
|
20241202,182800,8025681250,38650,38650,38650,38650,0
|
|
20241202,182700,8025681250,38650,38650,38650,38650,0
|
|
20241202,182600,8025681250,38650,38650,38650,38650,0
|
|
20241202,182500,8025681250,38650,38650,38650,38650,0
|
|
20241202,182400,8025681250,38650,38650,38650,38650,0
|
|
20241202,182300,8025681250,38650,38650,38650,38650,0
|
|
20241202,182200,8025681250,38650,38650,38650,38650,0
|
|
20241202,182100,8025681250,38650,38650,38650,38650,0
|
|
20241202,182000,8025681250,38650,38650,38650,38650,0
|
|
20241202,181900,8025681250,38650,38650,38650,38650,0
|
|
20241202,181800,8025681250,38650,38650,38650,38650,0
|
|
20241202,181700,8025681250,38650,38650,38650,38650,0
|
|
20241202,181600,8025681250,38650,38650,38650,38650,0
|
|
20241202,181500,8025681250,38650,38650,38650,38650,0
|
|
20241202,181400,8025681250,38650,38650,38650,38650,0
|
|
20241202,181300,8025681250,38650,38650,38650,38650,0
|
|
20241202,181200,8025681250,38650,38650,38650,38650,5199
|
|
20241202,181100,8025681250,38650,38650,38650,38650,0
|
|
20241202,181000,8025681250,38650,38650,38650,38650,0
|
|
20241202,180900,8025681250,38650,38650,38650,38650,0
|
|
20241202,180800,8025681250,38650,38650,38650,38650,0
|
|
20241202,180700,8025681250,38650,38650,38650,38650,0
|
|
20241202,180600,8025681250,38650,38650,38650,38650,0
|
|
20241202,180500,8025681250,38650,38650,38650,38650,0
|
|
20241202,180400,8025681250,38650,38650,38650,38650,0
|
|
20241202,180300,8025681250,38650,38650,38650,38650,0
|
|
20241202,180200,8025681250,38650,38650,38650,38650,0
|
|
20241202,180100,8025681250,38650,38650,38650,38650,0
|
|
20241202,180000,8025681250,38650,38650,38650,38650,0
|
|
20241202,175900,8025681250,38650,38650,38650,38650,0
|
|
20241202,175800,8025681250,38650,38650,38650,38650,0
|
|
20241202,175700,8025681250,38650,38650,38650,38650,0
|
|
20241202,175600,8025681250,38650,38650,38650,38650,0
|
|
20241202,175500,8025681250,38650,38650,38650,38650,0
|
|
20241202,175400,8025681250,38650,38650,38650,38650,0
|
|
20241202,175300,8025681250,38650,38650,38650,38650,0
|
|
20241202,175200,8025681250,38650,38650,38650,38650,0
|
|
20241202,175100,8025681250,38650,38650,38650,38650,0
|
|
20241202,175000,8025681250,38650,38650,38650,38650,0
|
|
20241202,174900,8025681250,38650,38650,38650,38650,0
|
|
20241202,174800,8025681250,38650,38650,38650,38650,0
|
|
20241202,174700,8025681250,38650,38650,38650,38650,0
|
|
20241202,174600,8025681250,38650,38650,38650,38650,0
|
|
20241202,174500,8025681250,38650,38650,38650,38650,0
|
|
20241202,174400,8025681250,38650,38650,38650,38650,0
|
|
20241202,174300,8025681250,38650,38650,38650,38650,0
|
|
20241202,174200,8025681250,38650,38650,38650,38650,5199
|
|
20241202,174100,8025681250,38650,38650,38650,38650,0
|
|
20241202,174000,8025681250,38650,38650,38650,38650,0
|
|
20241202,173900,8025681250,38650,38650,38650,38650,0
|
|
20241202,173800,8025681250,38650,38650,38650,38650,0
|
|
20241202,173700,8025681250,38650,38650,38650,38650,0
|
|
20241202,173600,8025681250,38650,38650,38650,38650,0
|
|
20241202,173500,8025681250,38650,38650,38650,38650,0
|
|
20241202,173400,8025681250,38650,38650,38650,38650,0
|
|
20241202,173300,8025681250,38650,38650,38650,38650,0
|
|
20241202,173200,8025681250,38650,38650,38650,38650,0
|
|
20241202,173100,8025681250,38650,38650,38650,38650,0
|
|
20241202,173000,8025681250,38650,38650,38650,38650,0
|
|
20241202,172900,8025681250,38650,38650,38650,38650,0
|
|
20241202,172800,8025681250,38650,38650,38650,38650,0
|
|
20241202,172700,8025681250,38650,38650,38650,38650,0
|
|
20241202,172600,8025681250,38650,38650,38650,38650,0
|
|
20241202,172500,8025681250,38650,38650,38650,38650,0
|
|
20241202,172400,8025681250,38650,38650,38650,38650,0
|
|
20241202,172300,8025681250,38650,38650,38650,38650,0
|
|
20241202,172200,8025681250,38650,38650,38650,38650,0
|
|
20241202,172100,8025681250,38650,38650,38650,38650,0
|
|
20241202,172000,8025681250,38650,38650,38650,38650,0
|
|
20241202,171900,8025681250,38650,38650,38650,38650,0
|
|
20241202,171800,8025681250,38650,38650,38650,38650,0
|
|
20241202,171700,8025681250,38650,38650,38650,38650,0
|
|
20241202,171600,8025681250,38650,38650,38650,38650,0
|
|
20241202,171500,8025681250,38650,38650,38650,38650,0
|
|
20241202,171400,8025681250,38650,38650,38650,38650,0
|
|
20241202,171300,8025681250,38650,38650,38650,38650,0
|
|
20241202,171200,8025681250,38650,38650,38650,38650,5199
|
|
20241202,171100,8025681250,38650,38650,38650,38650,0
|
|
20241202,171000,8025681250,38650,38650,38650,38650,0
|
|
20241202,170900,8025681250,38650,38650,38650,38650,0
|
|
20241202,170800,8025681250,38650,38650,38650,38650,0
|
|
20241202,170700,8025681250,38650,38650,38650,38650,0
|
|
20241202,170600,8025681250,38650,38650,38650,38650,0
|
|
20241202,170500,8025681250,38650,38650,38650,38650,0
|
|
20241202,170400,8025681250,38650,38650,38650,38650,0
|
|
20241202,170300,8025681250,38650,38650,38650,38650,0
|
|
20241202,170200,8025681250,38650,38650,38650,38650,0
|
|
20241202,170100,8025681250,38650,38650,38650,38650,0
|
|
20241202,170000,8025681250,38650,38650,38650,38650,0
|
|
20241202,165900,8025681250,38650,38650,38650,38650,0
|
|
20241202,165800,8025681250,38650,38650,38650,38650,0
|
|
20241202,165700,8025681250,38650,38650,38650,38650,0
|
|
20241202,165600,8025681250,38650,38650,38650,38650,0
|
|
20241202,165500,8025681250,38650,38650,38650,38650,0
|
|
20241202,165400,8025681250,38650,38650,38650,38650,0
|
|
20241202,165300,8025681250,38650,38650,38650,38650,0
|
|
20241202,165200,8025681250,38650,38650,38650,38650,0
|
|
20241202,165100,8025681250,38650,38650,38650,38650,0
|
|
20241202,165000,8025681250,38650,38650,38650,38650,0
|
|
20241202,164900,8025681250,38650,38650,38650,38650,0
|
|
20241202,164800,8025681250,38650,38650,38650,38650,0
|
|
20241202,164700,8025681250,38650,38650,38650,38650,0
|
|
20241202,164600,8025681250,38650,38650,38650,38650,0
|
|
20241202,164500,8025681250,38650,38650,38650,38650,0
|
|
20241202,164400,8025681250,38650,38650,38650,38650,0
|
|
20241202,164300,8025681250,38650,38650,38650,38650,0
|
|
20241202,164200,8025681250,38650,38650,38650,38650,5199
|
|
20241202,164100,8025681250,38650,38650,38650,38650,0
|
|
20241202,164000,8025681250,38650,38650,38650,38650,0
|
|
20241202,163900,8025681250,38650,38650,38650,38650,0
|
|
20241202,163800,8025681250,38650,38650,38650,38650,0
|
|
20241202,163700,8025681250,38650,38650,38650,38650,0
|
|
20241202,163600,8025681250,38650,38650,38650,38650,0
|
|
20241202,163500,8025681250,38650,38650,38650,38650,0
|
|
20241202,163400,8025681250,38650,38650,38650,38650,0
|
|
20241202,163300,8025681250,38650,38650,38650,38650,0
|
|
20241202,163200,8025681250,38650,38650,38650,38650,0
|
|
20241202,163100,8025681250,38650,38650,38650,38650,0
|
|
20241202,163000,8025681250,38650,38650,38650,38650,0
|
|
20241202,162900,8025681250,38650,38650,38650,38650,0
|
|
20241202,162800,8025681250,38650,38650,38650,38650,0
|
|
20241202,162700,8025681250,38650,38650,38650,38650,0
|
|
20241202,162600,8025681250,38650,38650,38650,38650,0
|
|
20241202,162500,8025681250,38650,38650,38650,38650,0
|
|
20241202,162400,8025681250,38650,38650,38650,38650,0
|
|
20241202,162300,8025681250,38650,38650,38650,38650,0
|
|
20241202,162200,8025681250,38650,38650,38650,38650,0
|
|
20241202,162100,8025681250,38650,38650,38650,38650,0
|
|
20241202,162000,8025681250,38650,38650,38650,38650,0
|
|
20241202,161900,8025681250,38650,38650,38650,38650,0
|
|
20241202,161800,8025681250,38650,38650,38650,38650,0
|
|
20241202,161700,8025681250,38650,38650,38650,38650,0
|
|
20241202,161600,8025681250,38650,38650,38650,38650,0
|
|
20241202,161500,8025681250,38650,38650,38650,38650,0
|
|
20241202,161400,8025681250,38650,38650,38650,38650,0
|
|
20241202,161300,8025681250,38650,38650,38650,38650,0
|
|
20241202,161200,8025681250,38650,38650,38650,38650,5199
|
|
20241202,161100,8025681250,38650,38650,38650,38650,0
|
|
20241202,161000,8025681250,38650,38650,38650,38650,0
|
|
20241202,160900,8025681250,38650,38650,38650,38650,0
|
|
20241202,160800,8025681250,38650,38650,38650,38650,0
|
|
20241202,160700,8025681250,38650,38650,38650,38650,0
|
|
20241202,160600,8025681250,38650,38650,38650,38650,0
|
|
20241202,160500,8025681250,38650,38650,38650,38650,0
|
|
20241202,160400,8025681250,38650,38650,38650,38650,0
|
|
20241202,160300,8025681250,38650,38650,38650,38650,0
|
|
20241202,160200,8025681250,38650,38650,38650,38650,0
|
|
20241202,160100,8025681250,38650,38650,38650,38650,0
|
|
20241202,160000,8025681250,38650,38650,38650,38650,0
|
|
20241202,155900,8025681250,38650,38650,38650,38650,0
|
|
20241202,155800,8025681250,38650,38650,38650,38650,0
|
|
20241202,155700,8025681250,38650,38650,38650,38650,0
|
|
20241202,155600,8025681250,38650,38650,38650,38650,0
|
|
20241202,155500,8025681250,38650,38650,38650,38650,0
|
|
20241202,155400,8025681250,38650,38650,38650,38650,0
|
|
20241202,155300,8025681250,38650,38650,38650,38650,0
|
|
20241202,155200,8025681250,38650,38650,38650,38650,0
|
|
20241202,155100,8025681250,38650,38650,38650,38650,0
|
|
20241202,155000,8025681250,38650,38650,38650,38650,0
|
|
20241202,154900,8025681250,38650,38650,38650,38650,0
|
|
20241202,154800,8025681250,38650,38650,38650,38650,0
|
|
20241202,154700,8025681250,38650,38650,38650,38650,0
|
|
20241202,154600,8025681250,38650,38650,38650,38650,0
|
|
20241202,154500,8025681250,38650,38650,38650,38650,0
|
|
20241202,154400,8025681250,38650,38650,38650,38650,0
|
|
20241202,154300,8025681250,38650,38650,38650,38650,0
|
|
20241202,154200,8025681250,38650,38650,38650,38650,5199
|
|
20241202,154100,8025681250,38650,38650,38650,38650,0
|
|
20241202,154000,8025681250,38650,38650,38650,38650,0
|
|
20241202,153900,8025681250,38650,38650,38650,38650,0
|
|
20241202,153800,8025681250,38650,38650,38650,38650,0
|
|
20241202,153700,8025681250,38650,38650,38650,38650,0
|
|
20241202,153600,8025681250,38650,38650,38650,38650,0
|
|
20241202,153500,8025681250,38650,38650,38650,38650,0
|
|
20241202,153400,8025681250,38650,38650,38650,38650,0
|
|
20241202,153300,8025681250,38650,38650,38650,38650,0
|
|
20241202,153200,8025681250,38650,38650,38650,38650,0
|
|
20241202,153100,8025681250,38650,38650,38650,38650,0
|
|
20241202,153000,8025681250,38650,38650,38650,38650,5199
|
|
20241202,152900,7824739900,38650,38650,38650,38650,0
|
|
20241202,152800,7824739900,38650,38650,38650,38650,0
|
|
20241202,152700,7824739900,38650,38650,38650,38650,0
|
|
20241202,152600,7824739900,38650,38650,38650,38650,0
|
|
20241202,152500,7824739900,38650,38650,38650,38650,0
|
|
20241202,152400,7824739900,38650,38650,38650,38650,0
|
|
20241202,152300,7824739900,38650,38650,38650,38650,0
|
|
20241202,152200,7824739900,38650,38650,38650,38650,0
|
|
20241202,152100,7824739900,38650,38650,38650,38650,0
|
|
20241202,152000,7824739900,38650,38650,38650,38650,0
|
|
20241202,151900,7824739900,38650,38750,38750,38650,397
|
|
20241202,151800,7809378000,38700,38750,38750,38700,143
|
|
20241202,151700,7803837800,38700,38750,38750,38700,804
|
|
20241202,151600,7772709700,38750,38750,38750,38750,301
|
|
20241202,151500,7761045950,38750,38750,38750,38700,250
|
|
20241202,151400,7751360200,38750,38750,38750,38700,398
|
|
20241202,151300,7735937800,38750,38800,38800,38700,198
|
|
20241202,151200,7728263800,38800,38750,38800,38750,244
|
|
20241202,151100,7718800500,38800,38750,38800,38750,94
|
|
20241202,151000,7715153700,38750,38750,38800,38700,261
|
|
20241202,150900,7705038600,38700,38750,38750,38700,85
|
|
20241202,150800,7701745100,38750,38800,38800,38700,2206
|
|
20241202,150700,7616267200,38800,38750,38800,38700,1224
|
|
20241202,150600,7568844700,38700,38700,38750,38700,163
|
|
20241202,150500,7562531550,38700,38750,38750,38700,218
|
|
20241202,150400,7554089200,38750,38750,38750,38700,209
|
|
20241202,150300,7545994650,38750,38750,38800,38750,224
|
|
20241202,150200,7537314600,38700,38750,38750,38700,64
|
|
20241202,150100,7534835250,38750,38700,38750,38700,78
|
|
20241202,150000,7531813250,38750,38750,38750,38700,159
|
|
20241202,145900,7525654250,38700,38800,38800,38700,408
|
|
20241202,145800,7509845900,38800,38750,38800,38750,373
|
|
20241202,145700,7495382850,38750,38850,38850,38750,94
|
|
20241202,145600,7491738650,38850,38850,38900,38750,294
|
|
20241202,145500,7480326700,38900,38750,38900,38750,392
|
|
20241202,145400,7465102050,38700,38800,38850,38700,301
|
|
20241202,145300,7453426250,38800,38850,38850,38750,136
|
|
20241202,145200,7448152850,38850,38800,38850,38800,294
|
|
20241202,145100,7436739100,38800,38850,38850,38750,154
|
|
20241202,145000,7430759500,38800,38800,38800,38750,321
|
|
20241202,144900,7418315350,38750,38750,38800,38750,302
|
|
20241202,144800,7406603150,38750,38750,38800,38750,306
|
|
20241202,144700,7394739550,38750,38750,38800,38700,498
|
|
20241202,144600,7375443950,38700,38750,38800,38700,544
|
|
20241202,144500,7354364600,38750,38750,38750,38700,276
|
|
20241202,144400,7343671950,38700,38800,38800,38700,243
|
|
20241202,144300,7334254450,38800,38800,38800,38750,156
|
|
20241202,144200,7328208850,38750,38750,38800,38750,343
|
|
20241202,144100,7314909000,38800,38750,38800,38750,245
|
|
20241202,144000,7305410250,38750,38750,38750,38650,306
|
|
20241202,143900,7293556250,38750,38700,38800,38700,296
|
|
20241202,143800,7282098400,38700,38650,38800,38650,247
|
|
20241202,143700,7272533500,38700,38750,38750,38650,149
|
|
20241202,143600,7266766400,38750,38700,38800,38700,186
|
|
20241202,143500,7259561150,38750,38750,38750,38700,426
|
|
20241202,143400,7243059850,38700,38700,38750,38700,168
|
|
20241202,143300,7236557400,38750,38700,38750,38650,193
|
|
20241202,143200,7229088850,38700,38750,38800,38700,183
|
|
20241202,143100,7221999850,38750,38700,38800,38650,250
|
|
20241202,143000,7212313400,38750,38700,38750,38650,93
|
|
20241202,142900,7208713200,38700,38750,38800,38650,403
|
|
20241202,142800,7193106650,38700,38650,38700,38650,305
|
|
20241202,142700,7181308350,38650,38650,38700,38600,239
|
|
20241202,142600,7172067450,38700,38600,38700,38600,240
|
|
20241202,142500,7162793500,38650,38650,38700,38650,191
|
|
20241202,142400,7155409050,38700,38700,38700,38600,266
|
|
20241202,142300,7145120800,38700,38700,38700,38650,154
|
|
20241202,142200,7139167150,38650,38700,38700,38650,203
|
|
20241202,142100,7131315750,38650,38750,38750,38650,177
|
|
20241202,142000,7124468400,38700,38700,38750,38650,320
|
|
20241202,141900,7112081550,38700,38650,38700,38650,175
|
|
20241202,141800,7105315500,38650,38650,38650,38600,276
|
|
20241202,141700,7094653300,38650,38700,38700,38600,129
|
|
20241202,141600,7089666600,38600,38650,38750,38600,185
|
|
20241202,141500,7082512150,38650,38650,38700,38600,439
|
|
20241202,141400,7065540400,38650,38650,38700,38600,207
|
|
20241202,141300,7057546600,38650,38650,38700,38600,203
|
|
20241202,141200,7049703000,38600,38550,38650,38550,209
|
|
20241202,141100,7041636650,38600,38650,38650,38600,209
|
|
20241202,141000,7033562900,38650,38750,38750,38600,789
|
|
20241202,140900,7003103450,38750,38700,38750,38650,310
|
|
20241202,140800,6991104350,38700,38650,38750,38650,259
|
|
20241202,140700,6981084550,38700,38650,38700,38650,186
|
|
20241202,140600,6973891700,38650,38700,38750,38650,341
|
|
20241202,140500,6960696400,38700,38750,38750,38700,193
|
|
20241202,140400,6953220300,38750,38700,38750,38650,122
|
|
20241202,140300,6948500200,38700,38800,38800,38700,197
|
|
20241202,140200,6940867800,38800,38750,38800,38700,530
|
|
20241202,140100,6920342400,38800,38850,38850,38750,162
|
|
20241202,140000,6914052100,38850,38750,38850,38750,173
|
|
20241202,135900,6907341350,38750,38800,38850,38750,319
|
|
20241202,135800,6894965400,38750,38750,38800,38750,334
|
|
20241202,135700,6882016400,38750,38800,38850,38750,268
|
|
20241202,135600,6871622750,38750,38850,38850,38750,160
|
|
20241202,135500,6865415450,38900,38850,38900,38750,268
|
|
20241202,135400,6855000600,38900,38800,38900,38800,207
|
|
20241202,135300,6846962900,38800,38850,38850,38800,122
|
|
20241202,135200,6842228450,38850,38800,38900,38800,134
|
|
20241202,135100,6837022550,38850,38850,38900,38800,193
|
|
20241202,135000,6829525600,38900,38800,38900,38800,224
|
|
20241202,134900,6820819950,38900,38850,38950,38800,221
|
|
20241202,134800,6812231150,38850,38850,38950,38800,195
|
|
20241202,134700,6804650400,38900,38850,38900,38800,419
|
|
20241202,134600,6788360550,38850,38850,38900,38850,143
|
|
20241202,134500,6782803350,38850,38900,38900,38800,68
|
|
20241202,134400,6780162550,38850,38850,38900,38850,320
|
|
20241202,134300,6767725600,38900,38900,38950,38800,317
|
|
20241202,134200,6755414250,38900,38800,38950,38800,499
|
|
20241202,134100,6736015450,38850,38750,38900,38750,387
|
|
20241202,134000,6720998450,38850,38750,38850,38750,185
|
|
20241202,133900,6713824450,38750,38750,38750,38700,305
|
|
20241202,133800,6702014450,38750,38750,38750,38650,576
|
|
20241202,133700,6679701800,38750,38800,38900,38750,685
|
|
20241202,133600,6653100250,38800,38750,38800,38700,331
|
|
20241202,133500,6640276700,38750,38750,38800,38750,404
|
|
20241202,133400,6624620950,38700,38750,38800,38700,660
|
|
20241202,133300,6599061750,38750,38700,38750,38700,440
|
|
20241202,133200,6582026600,38750,38650,38750,38600,451
|
|
20241202,133100,6564580200,38650,38600,38650,38600,407
|
|
20241202,133000,6548869250,38650,38700,38700,38600,505
|
|
20241202,132900,6529359950,38650,38650,38700,38600,565
|
|
20241202,132800,6507515900,38600,38600,38650,38600,126
|
|
20241202,132700,6502651450,38600,38650,38650,38600,204
|
|
20241202,132600,6494771350,38650,38600,38700,38600,309
|
|
20241202,132500,6482832850,38650,38600,38650,38600,151
|
|
20241202,132400,6476998950,38650,38600,38650,38600,250
|
|
20241202,132300,6467347700,38650,38650,38650,38600,199
|
|
20241202,132200,6459658650,38650,38550,38650,38550,267
|
|
20241202,132100,6449347350,38650,38600,38650,38600,1435
|
|
20241202,132000,6393941600,38600,38600,38600,38550,75
|
|
20241202,131900,6391049000,38550,38600,38650,38550,523
|
|
20241202,131800,6370869650,38600,38500,38600,38500,214
|
|
20241202,131700,6362623550,38500,38550,38550,38500,193
|
|
20241202,131600,6355191500,38500,38500,38550,38500,216
|
|
20241202,131500,6346874400,38500,38450,38550,38450,167
|
|
20241202,131400,6340447400,38500,38500,38500,38450,151
|
|
20241202,131300,6334636250,38550,38550,38550,38500,247
|
|
20241202,131200,6325125450,38500,38550,38550,38500,249
|
|
20241202,131100,6315531650,38550,38500,38550,38500,264
|
|
20241202,131000,6305359250,38500,38550,38600,38500,148
|
|
20241202,130900,6299658300,38550,38550,38550,38500,279
|
|
20241202,130800,6288907450,38550,38600,38600,38550,146
|
|
20241202,130700,6283275100,38550,38500,38550,38500,182
|
|
20241202,130600,6276266300,38550,38550,38650,38500,163
|
|
20241202,130500,6269984250,38550,38550,38650,38550,284
|
|
20241202,130400,6259033050,38550,38550,38600,38550,294
|
|
20241202,130300,6247691750,38600,38550,38600,38550,182
|
|
20241202,130200,6240671400,38600,38550,38600,38550,139
|
|
20241202,130100,6235310550,38600,38550,38600,38550,166
|
|
20241202,130000,6228906950,38500,38550,38550,38500,295
|
|
20241202,125900,6217539300,38600,38550,38600,38550,297
|
|
20241202,125800,6206088900,38500,38550,38550,38500,278
|
|
20241202,125700,6195380850,38500,38500,38550,38500,166
|
|
20241202,125600,6188985850,38500,38500,38600,38450,220
|
|
20241202,125500,6180516200,38450,38500,38500,38450,113
|
|
20241202,125400,6176171300,38500,38500,38550,38450,304
|
|
20241202,125300,6164470450,38450,38500,38500,38450,250
|
|
20241202,125200,6154852450,38500,38450,38500,38450,181
|
|
20241202,125100,6147891400,38500,38500,38550,38500,283
|
|
20241202,125000,6136991150,38500,38550,38550,38450,263
|
|
20241202,124900,6126861050,38550,38500,38550,38500,228
|
|
20241202,124800,6118079900,38500,38550,38550,38500,226
|
|
20241202,124700,6109378200,38550,38500,38550,38500,108
|
|
20241202,124600,6105214900,38550,38550,38600,38500,425
|
|
20241202,124500,6088837250,38500,38500,38550,38500,156
|
|
20241202,124400,6082825750,38550,38550,38550,38500,288
|
|
20241202,124300,6071728050,38500,38550,38550,38500,227
|
|
20241202,124200,6062984550,38600,38550,38600,38550,321
|
|
20241202,124100,6050601000,38500,38550,38550,38500,172
|
|
20241202,124000,6043977850,38550,38500,38600,38500,210
|
|
20241202,123900,6035884200,38500,38550,38550,38500,322
|
|
20241202,123800,6023475850,38550,38550,38550,38500,250
|
|
20241202,123700,6013849350,38550,38550,38550,38500,271
|
|
20241202,123600,6003407150,38550,38550,38600,38550,249
|
|
20241202,123500,5993803300,38550,38450,38550,38450,414
|
|
20241202,123400,5977860800,38500,38450,38500,38450,66
|
|
20241202,123300,5975322250,38500,38500,38550,38500,1044
|
|
20241202,123200,5935123800,38550,38550,38550,38500,358
|
|
20241202,123100,5921325650,38550,38500,38550,38500,149
|
|
20241202,123000,5915588700,38500,38550,38550,38500,78
|
|
20241202,122900,5912584950,38550,38550,38600,38500,218
|
|
20241202,122800,5904182750,38550,38450,38550,38450,243
|
|
20241202,122700,5894826700,38450,38450,38450,38450,165
|
|
20241202,122600,5888482450,38450,38500,38500,38450,161
|
|
20241202,122500,5882286250,38500,38400,38500,38350,1252
|
|
20241202,122400,5834170000,38450,38500,38500,38450,272
|
|
20241202,122300,5823708050,38550,38550,38550,38500,60
|
|
20241202,122200,5821397150,38500,38550,38600,38500,263
|
|
20241202,122100,5811260950,38550,38600,38600,38550,737
|
|
20241202,122000,5782849550,38550,38600,38600,38550,103
|
|
20241202,121900,5778878350,38550,38550,38600,38500,246
|
|
20241202,121800,5769396950,38550,38600,38600,38500,335
|
|
20241202,121700,5756478550,38500,38550,38550,38500,132
|
|
20241202,121600,5751396450,38500,38500,38600,38500,133
|
|
20241202,121500,5746272900,38500,38550,38600,38500,261
|
|
20241202,121400,5736214550,38500,38550,38550,38500,347
|
|
20241202,121300,5722842850,38550,38550,38550,38500,175
|
|
20241202,121200,5716104450,38550,38600,38600,38500,251
|
|
20241202,121100,5706433200,38600,38500,38600,38500,266
|
|
20241202,121000,5696177000,38550,38500,38550,38500,377
|
|
20241202,120900,5681658000,38550,38550,38600,38500,124
|
|
20241202,120800,5676879600,38550,38550,38550,38500,211
|
|
20241202,120700,5668748200,38550,38550,38600,38550,705
|
|
20241202,120600,5641561100,38550,38550,38600,38550,291
|
|
20241202,120500,5630342000,38600,38600,38600,38550,222
|
|
20241202,120400,5621782350,38600,38550,38650,38550,289
|
|
20241202,120300,5610627000,38600,38550,38600,38550,354
|
|
20241202,120200,5596968800,38550,38600,38650,38550,1292
|
|
20241202,120100,5547098450,38600,38650,38700,38600,454
|
|
20241202,120000,5529566500,38600,38600,38650,38600,249
|
|
20241202,115900,5519945300,38600,38650,38650,38600,333
|
|
20241202,115800,5507087650,38650,38700,38700,38650,717
|
|
20241202,115700,5479374400,38650,38700,38700,38650,278
|
|
20241202,115600,5468625350,38650,38750,38750,38650,2034
|
|
20241202,115500,5389895800,38750,38800,38800,38750,274
|
|
20241202,115400,5379276950,38800,38750,38800,38750,182
|
|
20241202,115300,5372222000,38800,38800,38800,38750,402
|
|
20241202,115200,5356629250,38800,38800,38850,38750,1179
|
|
20241202,115100,5310886350,38850,38850,38850,38800,152
|
|
20241202,115000,5304986450,38800,38850,38850,38800,309
|
|
20241202,114900,5292986400,38850,38850,38850,38800,371
|
|
20241202,114800,5278580900,38850,38850,38850,38800,128
|
|
20241202,114700,5273610500,38850,38800,38850,38800,236
|
|
20241202,114600,5264452950,38850,38850,38850,38800,302
|
|
20241202,114500,5252722600,38800,38800,38800,38750,233
|
|
20241202,114400,5243692250,38800,38700,38800,38700,1649
|
|
20241202,114300,5179790050,38700,38750,38750,38700,332
|
|
20241202,114200,5166930400,38700,38700,38750,38700,346
|
|
20241202,114100,5153529400,38700,38750,38750,38700,119
|
|
20241202,114000,5148922650,38750,38800,38800,38700,433
|
|
20241202,113900,5132134650,38800,38750,38800,38750,187
|
|
20241202,113800,5124879150,38750,38750,38800,38700,394
|
|
20241202,113700,5109611650,38750,38750,38750,38750,70
|
|
20241202,113600,5106899150,38750,38750,38750,38700,120
|
|
20241202,113500,5102251250,38800,38700,38800,38650,458
|
|
20241202,113400,5084514300,38700,38750,38800,38700,135
|
|
20241202,113300,5079287900,38750,38800,38800,38700,107
|
|
20241202,113200,5075144500,38700,38800,38800,38700,307
|
|
20241202,113100,5063243300,38800,38800,38850,38750,512
|
|
20241202,113000,5043373250,38800,38750,38800,38700,268
|
|
20241202,112900,5032995300,38750,38750,38800,38750,80
|
|
20241202,112800,5029894300,38750,38700,38750,38650,338
|
|
20241202,112700,5016805750,38700,38700,38750,38700,155
|
|
20241202,112600,5010806300,38700,38700,38750,38650,284
|
|
20241202,112500,4999814800,38750,38700,38800,38700,254
|
|
20241202,112400,4989971000,38750,38650,38750,38650,309
|
|
20241202,112300,4978012100,38650,38700,38700,38650,228
|
|
20241202,112200,4969195900,38700,38700,38700,38700,112
|
|
20241202,112100,4964861500,38700,38650,38700,38600,498
|
|
20241202,112000,4945610000,38650,38600,38650,38600,156
|
|
20241202,111900,4939585450,38600,38600,38650,38600,206
|
|
20241202,111800,4931630800,38600,38750,38750,38600,208
|
|
20241202,111700,4923585650,38600,38650,38650,38600,721
|
|
20241202,111600,4895747700,38600,38750,38750,38600,1665
|
|
20241202,111500,4831360950,38750,38750,38750,38700,509
|
|
20241202,111400,4811649850,38750,38850,38900,38750,2070
|
|
20241202,111300,4731360850,38850,38800,38900,38800,343
|
|
20241202,111200,4718041050,38850,38850,38900,38800,82
|
|
20241202,111100,4714853600,38900,38900,38900,38800,260
|
|
20241202,111000,4704753550,38850,38850,38850,38800,301
|
|
20241202,110900,4693062250,38850,38800,38850,38800,236
|
|
20241202,110800,4683903200,38800,38800,38850,38800,224
|
|
20241202,110700,4675208800,38850,38850,38900,38800,230
|
|
20241202,110600,4666271950,38850,38800,38850,38800,288
|
|
20241202,110500,4655088750,38850,38800,38850,38800,274
|
|
20241202,110400,4644456300,38800,38900,38900,38800,230
|
|
20241202,110300,4635526750,38850,38850,38900,38850,361
|
|
20241202,110200,4621491500,38850,38800,38900,38800,358
|
|
20241202,110100,4607584700,38800,38950,38950,38800,1320
|
|
20241202,110000,4556282450,38950,38950,39000,38900,378
|
|
20241202,105900,4541553900,39000,38950,39000,38900,549
|
|
20241202,105800,4520162050,38950,38950,39000,38900,392
|
|
20241202,105700,4504898450,39000,39050,39050,38950,140
|
|
20241202,105600,4499437750,39050,39000,39050,38950,511
|
|
20241202,105500,4479504800,39000,39050,39050,38950,489
|
|
20241202,105400,4460445650,39000,39050,39050,38950,376
|
|
20241202,105300,4445785200,39050,39000,39050,39000,405
|
|
20241202,105200,4429978650,39000,39100,39100,39000,554
|
|
20241202,105100,4408345050,39100,39100,39100,39050,126
|
|
20241202,105000,4403421000,39100,39100,39100,39050,170
|
|
20241202,104900,4396776300,39150,39100,39150,39050,366
|
|
20241202,104800,4382466050,39100,39000,39100,39000,200
|
|
20241202,104700,4374657250,39150,39000,39150,39000,547
|
|
20241202,104600,4353258450,39050,39000,39100,38950,792
|
|
20241202,104500,4322346200,39050,38950,39050,38950,492
|
|
20241202,104400,4303146950,38950,39150,39150,38950,3592
|
|
20241202,104300,4162854950,39150,39200,39250,39150,167
|
|
20241202,104200,4156314600,39150,39200,39250,39150,598
|
|
20241202,104100,4132888050,39200,39250,39250,39200,499
|
|
20241202,104000,4113324400,39250,39200,39250,39200,483
|
|
20241202,103900,4094371750,39300,39300,39300,39200,553
|
|
20241202,103800,4072654100,39300,39350,39350,39250,858
|
|
20241202,103700,4038919100,39300,39350,39350,39300,251
|
|
20241202,103600,4029049700,39300,39300,39350,39200,502
|
|
20241202,103500,4009334250,39250,39300,39350,39250,197
|
|
20241202,103400,4001594900,39300,39300,39300,39250,298
|
|
20241202,103300,3989888650,39300,39300,39300,39300,19
|
|
20241202,103200,3989141950,39300,39200,39300,39200,125
|
|
20241202,103100,3984232550,39250,39250,39250,39200,770
|
|
20241202,103000,3954026700,39200,39250,39300,39200,80
|
|
20241202,102900,3950888650,39250,39300,39300,39200,679
|
|
20241202,102800,3924249900,39300,39300,39350,39250,839
|
|
20241202,102700,3891281800,39350,39450,39450,39300,1308
|
|
20241202,102600,3839803050,39450,39400,39450,39400,148
|
|
20241202,102500,3833970650,39450,39450,39500,39400,393
|
|
20241202,102400,3818459850,39450,39400,39500,39400,407
|
|
20241202,102300,3802394800,39400,39350,39400,39350,177
|
|
20241202,102200,3795427750,39350,39350,39400,39350,39
|
|
20241202,102100,3793891850,39250,39500,39500,39200,5237
|
|
20241202,102000,3587880650,39550,39500,39550,39450,1000
|
|
20241202,101900,3548381550,39500,39550,39550,39500,96
|
|
20241202,101800,3544586400,39550,39550,39600,39500,486
|
|
20241202,101700,3525364300,39550,39650,39650,39550,630
|
|
20241202,101600,3500407900,39650,39650,39650,39600,212
|
|
20241202,101500,3492005700,39650,39600,39650,39600,157
|
|
20241202,101400,3485786850,39650,39600,39650,39600,144
|
|
20241202,101300,3480083450,39650,39650,39650,39600,296
|
|
20241202,101200,3468348050,39650,39650,39650,39600,154
|
|
20241202,101100,3462244450,39600,39650,39650,39600,29
|
|
20241202,101000,3461094650,39650,39650,39650,39600,93
|
|
20241202,100900,3457407600,39600,39650,39650,39600,240
|
|
20241202,100800,3447891800,39650,39600,39650,39600,36
|
|
20241202,100700,3446464950,39600,39600,39600,39600,93
|
|
20241202,100600,3442782150,39650,39600,39700,39600,1092
|
|
20241202,100500,3399514600,39600,39550,39600,39550,280
|
|
20241202,100400,3388435900,39550,39550,39600,39500,285
|
|
20241202,100300,3377154350,39550,39550,39600,39450,2124
|
|
20241202,100200,3293194550,39600,39600,39600,39550,384
|
|
20241202,100100,3277988450,39600,39600,39600,39550,417
|
|
20241202,100000,3261475900,39600,39550,39600,39550,118
|
|
20241202,095900,3256806200,39600,39600,39600,39550,371
|
|
20241202,095800,3242114700,39600,39650,39650,39550,640
|
|
20241202,095700,3216768550,39600,39650,39650,39600,31
|
|
20241202,095600,3215540050,39650,39650,39650,39600,341
|
|
20241202,095500,3202029750,39650,39600,39650,39600,458
|
|
20241202,095400,3183873550,39600,39550,39600,39550,301
|
|
20241202,095300,3171958250,39550,39550,39600,39550,119
|
|
20241202,095200,3167249450,39600,39550,39600,39500,2132
|
|
20241202,095100,3082927900,39550,39500,39550,39450,1123
|
|
20241202,095000,3038572350,39550,39550,39550,39500,25
|
|
20241202,094900,3037583750,39500,39500,39550,39500,730
|
|
20241202,094800,3008730950,39450,39450,39500,39400,1243
|
|
20241202,094700,2959683550,39450,39500,39500,39450,74
|
|
20241202,094600,2956760600,39550,39500,39550,39450,288
|
|
20241202,094500,2945388000,39500,39600,39600,39450,607
|
|
20241202,094400,2921406600,39650,39600,39650,39550,922
|
|
20241202,094300,2884910900,39600,39700,39700,39600,747
|
|
20241202,094200,2855299900,39700,39650,39700,39600,1593
|
|
20241202,094100,2792144900,39600,39600,39650,39600,724
|
|
20241202,094000,2763454950,39600,39700,39700,39600,1087
|
|
20241202,093900,2720358700,39700,39700,39750,39650,790
|
|
20241202,093800,2688994900,39750,39650,39800,39650,1806
|
|
20241202,093700,2617264300,39650,39550,39650,39450,2618
|
|
20241202,093600,2513829550,39500,39600,39600,39500,254
|
|
20241202,093500,2503788500,39550,39600,39600,39550,356
|
|
20241202,093400,2489708050,39600,39600,39700,39600,1865
|
|
20241202,093300,2415743550,39600,39750,39750,39600,378
|
|
20241202,093200,2400757600,39750,39650,39800,39650,243
|
|
20241202,093100,2391097600,39700,39700,39800,39700,197
|
|
20241202,093000,2383269100,39850,39750,39850,39650,278
|
|
20241202,092900,2372222100,39750,39800,39900,39700,891
|
|
20241202,092800,2336779800,39850,39750,39900,39750,736
|
|
20241202,092700,2307470600,39800,39450,39800,39450,1434
|
|
20241202,092600,2250581550,39450,39600,39600,39450,670
|
|
20241202,092500,2224085800,39600,39600,39650,39600,313
|
|
20241202,092400,2211688900,39600,39550,39600,39500,287
|
|
20241202,092300,2200339400,39550,39550,39550,39450,1644
|
|
20241202,092200,2135364500,39550,39800,39800,39550,2425
|
|
20241202,092100,2039154750,39800,39900,39900,39800,579
|
|
20241202,092000,2016080100,39850,39850,39900,39850,960
|
|
20241202,091900,1977800350,39850,39800,39900,39800,716
|
|
20241202,091800,1949275700,39750,39800,39800,39750,746
|
|
20241202,091700,1919589500,39800,39800,39850,39800,333
|
|
20241202,091600,1906335950,39850,39900,39950,39850,2654
|
|
20241202,091500,1800463150,39900,39850,39950,39800,2200
|
|
20241202,091400,1712718100,39850,39850,39850,39800,1175
|
|
20241202,091300,1665927050,39800,39900,39900,39800,994
|
|
20241202,091200,1626304350,39900,39700,39950,39700,3360
|
|
20241202,091100,1492423100,39750,39650,39750,39600,442
|
|
20241202,091000,1474879050,39600,39650,39700,39550,2087
|
|
20241202,090900,1392140900,39650,39600,39700,39600,734
|
|
20241202,090800,1363061850,39600,39550,39700,39550,1376
|
|
20241202,090700,1308589150,39550,39350,39550,39350,598
|
|
20241202,090600,1284983800,39400,39650,39650,39400,2159
|
|
20241202,090500,1199639550,39600,39450,39700,39350,1383
|
|
20241202,090400,1144886750,39500,39400,39500,39300,1639
|
|
20241202,090300,1080335200,39400,39450,39550,39400,1858
|
|
20241202,090200,1007005700,39450,40050,40100,39250,3721
|
|
20241202,090100,859348800,40050,40000,40300,39850,6827
|
|
20241202,090000,586014500,39900,39150,40000,39150,14787
|