704 lines
37 KiB
CSV
704 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,204100,5567396300,38850,38850,38850,38850,6228
|
|
20241203,204000,5567396300,38850,38850,38850,38850,0
|
|
20241203,203900,5567396300,38850,38850,38850,38850,0
|
|
20241203,203800,5567396300,38850,38850,38850,38850,0
|
|
20241203,203700,5567396300,38850,38850,38850,38850,0
|
|
20241203,203600,5567396300,38850,38850,38850,38850,0
|
|
20241203,203500,5567396300,38850,38850,38850,38850,0
|
|
20241203,203400,5567396300,38850,38850,38850,38850,0
|
|
20241203,203300,5567396300,38850,38850,38850,38850,0
|
|
20241203,203200,5567396300,38850,38850,38850,38850,0
|
|
20241203,203100,5567396300,38850,38850,38850,38850,0
|
|
20241203,203000,5567396300,38850,38850,38850,38850,0
|
|
20241203,202900,5567396300,38850,38850,38850,38850,0
|
|
20241203,202800,5567396300,38850,38850,38850,38850,0
|
|
20241203,202700,5567396300,38850,38850,38850,38850,0
|
|
20241203,202600,5567396300,38850,38850,38850,38850,0
|
|
20241203,202500,5567396300,38850,38850,38850,38850,0
|
|
20241203,202400,5567396300,38850,38850,38850,38850,0
|
|
20241203,202300,5567396300,38850,38850,38850,38850,0
|
|
20241203,202200,5567396300,38850,38850,38850,38850,0
|
|
20241203,202100,5567396300,38850,38850,38850,38850,0
|
|
20241203,202000,5567396300,38850,38850,38850,38850,0
|
|
20241203,201900,5567396300,38850,38850,38850,38850,0
|
|
20241203,201800,5567396300,38850,38850,38850,38850,0
|
|
20241203,201700,5567396300,38850,38850,38850,38850,0
|
|
20241203,201600,5567396300,38850,38850,38850,38850,0
|
|
20241203,201500,5567396300,38850,38850,38850,38850,0
|
|
20241203,201400,5567396300,38850,38850,38850,38850,0
|
|
20241203,201300,5567396300,38850,38850,38850,38850,0
|
|
20241203,201200,5567396300,38850,38850,38850,38850,0
|
|
20241203,201100,5567396300,38850,38850,38850,38850,6228
|
|
20241203,201000,5567396300,38850,38850,38850,38850,0
|
|
20241203,200900,5567396300,38850,38850,38850,38850,0
|
|
20241203,200800,5567396300,38850,38850,38850,38850,0
|
|
20241203,200700,5567396300,38850,38850,38850,38850,0
|
|
20241203,200600,5567396300,38850,38850,38850,38850,0
|
|
20241203,200500,5567396300,38850,38850,38850,38850,0
|
|
20241203,200400,5567396300,38850,38850,38850,38850,0
|
|
20241203,200300,5567396300,38850,38850,38850,38850,0
|
|
20241203,200200,5567396300,38850,38850,38850,38850,0
|
|
20241203,200100,5567396300,38850,38850,38850,38850,0
|
|
20241203,200000,5567396300,38850,38850,38850,38850,0
|
|
20241203,195900,5567396300,38850,38850,38850,38850,0
|
|
20241203,195800,5567396300,38850,38850,38850,38850,0
|
|
20241203,195700,5567396300,38850,38850,38850,38850,0
|
|
20241203,195600,5567396300,38850,38850,38850,38850,0
|
|
20241203,195500,5567396300,38850,38850,38850,38850,0
|
|
20241203,195400,5567396300,38850,38850,38850,38850,0
|
|
20241203,195300,5567396300,38850,38850,38850,38850,0
|
|
20241203,195200,5567396300,38850,38850,38850,38850,0
|
|
20241203,195100,5567396300,38850,38850,38850,38850,0
|
|
20241203,195000,5567396300,38850,38850,38850,38850,0
|
|
20241203,194900,5567396300,38850,38850,38850,38850,0
|
|
20241203,194800,5567396300,38850,38850,38850,38850,0
|
|
20241203,194700,5567396300,38850,38850,38850,38850,0
|
|
20241203,194600,5567396300,38850,38850,38850,38850,0
|
|
20241203,194500,5567396300,38850,38850,38850,38850,0
|
|
20241203,194400,5567396300,38850,38850,38850,38850,0
|
|
20241203,194300,5567396300,38850,38850,38850,38850,0
|
|
20241203,194200,5567396300,38850,38850,38850,38850,0
|
|
20241203,194100,5567396300,38850,38850,38850,38850,6228
|
|
20241203,194000,5567396300,38850,38850,38850,38850,0
|
|
20241203,193900,5567396300,38850,38850,38850,38850,0
|
|
20241203,193800,5567396300,38850,38850,38850,38850,0
|
|
20241203,193700,5567396300,38850,38850,38850,38850,0
|
|
20241203,193600,5567396300,38850,38850,38850,38850,0
|
|
20241203,193500,5567396300,38850,38850,38850,38850,0
|
|
20241203,193400,5567396300,38850,38850,38850,38850,0
|
|
20241203,193300,5567396300,38850,38850,38850,38850,0
|
|
20241203,193200,5567396300,38850,38850,38850,38850,0
|
|
20241203,193100,5567396300,38850,38850,38850,38850,0
|
|
20241203,193000,5567396300,38850,38850,38850,38850,0
|
|
20241203,192900,5567396300,38850,38850,38850,38850,0
|
|
20241203,192800,5567396300,38850,38850,38850,38850,0
|
|
20241203,192700,5567396300,38850,38850,38850,38850,0
|
|
20241203,192600,5567396300,38850,38850,38850,38850,0
|
|
20241203,192500,5567396300,38850,38850,38850,38850,0
|
|
20241203,192400,5567396300,38850,38850,38850,38850,0
|
|
20241203,192300,5567396300,38850,38850,38850,38850,0
|
|
20241203,192200,5567396300,38850,38850,38850,38850,0
|
|
20241203,192100,5567396300,38850,38850,38850,38850,0
|
|
20241203,192000,5567396300,38850,38850,38850,38850,0
|
|
20241203,191900,5567396300,38850,38850,38850,38850,0
|
|
20241203,191800,5567396300,38850,38850,38850,38850,0
|
|
20241203,191700,5567396300,38850,38850,38850,38850,0
|
|
20241203,191600,5567396300,38850,38850,38850,38850,0
|
|
20241203,191500,5567396300,38850,38850,38850,38850,0
|
|
20241203,191400,5567396300,38850,38850,38850,38850,0
|
|
20241203,191300,5567396300,38850,38850,38850,38850,0
|
|
20241203,191200,5567396300,38850,38850,38850,38850,0
|
|
20241203,191100,5567396300,38850,38850,38850,38850,6228
|
|
20241203,191000,5567396300,38850,38850,38850,38850,0
|
|
20241203,190900,5567396300,38850,38850,38850,38850,0
|
|
20241203,190800,5567396300,38850,38850,38850,38850,0
|
|
20241203,190700,5567396300,38850,38850,38850,38850,0
|
|
20241203,190600,5567396300,38850,38850,38850,38850,0
|
|
20241203,190500,5567396300,38850,38850,38850,38850,0
|
|
20241203,190400,5567396300,38850,38850,38850,38850,0
|
|
20241203,190300,5567396300,38850,38850,38850,38850,0
|
|
20241203,190200,5567396300,38850,38850,38850,38850,0
|
|
20241203,190100,5567396300,38850,38850,38850,38850,0
|
|
20241203,190000,5567396300,38850,38850,38850,38850,0
|
|
20241203,185900,5567396300,38850,38850,38850,38850,0
|
|
20241203,185800,5567396300,38850,38850,38850,38850,0
|
|
20241203,185700,5567396300,38850,38850,38850,38850,0
|
|
20241203,185600,5567396300,38850,38850,38850,38850,0
|
|
20241203,185500,5567396300,38850,38850,38850,38850,0
|
|
20241203,185400,5567396300,38850,38850,38850,38850,0
|
|
20241203,185300,5567396300,38850,38850,38850,38850,0
|
|
20241203,185200,5567396300,38850,38850,38850,38850,0
|
|
20241203,185100,5567396300,38850,38850,38850,38850,0
|
|
20241203,185000,5567396300,38850,38850,38850,38850,0
|
|
20241203,184900,5567396300,38850,38850,38850,38850,0
|
|
20241203,184800,5567396300,38850,38850,38850,38850,0
|
|
20241203,184700,5567396300,38850,38850,38850,38850,0
|
|
20241203,184600,5567396300,38850,38850,38850,38850,0
|
|
20241203,184500,5567396300,38850,38850,38850,38850,0
|
|
20241203,184400,5567396300,38850,38850,38850,38850,0
|
|
20241203,184300,5567396300,38850,38850,38850,38850,0
|
|
20241203,184200,5567396300,38850,38850,38850,38850,0
|
|
20241203,184100,5567396300,38850,38850,38850,38850,6228
|
|
20241203,184000,5567396300,38850,38850,38850,38850,0
|
|
20241203,183900,5567396300,38850,38850,38850,38850,0
|
|
20241203,183800,5567396300,38850,38850,38850,38850,0
|
|
20241203,183700,5567396300,38850,38850,38850,38850,0
|
|
20241203,183600,5567396300,38850,38850,38850,38850,0
|
|
20241203,183500,5567396300,38850,38850,38850,38850,0
|
|
20241203,183400,5567396300,38850,38850,38850,38850,0
|
|
20241203,183300,5567396300,38850,38850,38850,38850,0
|
|
20241203,183200,5567396300,38850,38850,38850,38850,0
|
|
20241203,183100,5567396300,38850,38850,38850,38850,0
|
|
20241203,183000,5567396300,38850,38850,38850,38850,0
|
|
20241203,182900,5567396300,38850,38850,38850,38850,0
|
|
20241203,182800,5567396300,38850,38850,38850,38850,0
|
|
20241203,182700,5567396300,38850,38850,38850,38850,0
|
|
20241203,182600,5567396300,38850,38850,38850,38850,0
|
|
20241203,182500,5567396300,38850,38850,38850,38850,0
|
|
20241203,182400,5567396300,38850,38850,38850,38850,0
|
|
20241203,182300,5567396300,38850,38850,38850,38850,0
|
|
20241203,182200,5567396300,38850,38850,38850,38850,0
|
|
20241203,182100,5567396300,38850,38850,38850,38850,0
|
|
20241203,182000,5567396300,38850,38850,38850,38850,0
|
|
20241203,181900,5567396300,38850,38850,38850,38850,0
|
|
20241203,181800,5567396300,38850,38850,38850,38850,0
|
|
20241203,181700,5567396300,38850,38850,38850,38850,0
|
|
20241203,181600,5567396300,38850,38850,38850,38850,0
|
|
20241203,181500,5567396300,38850,38850,38850,38850,0
|
|
20241203,181400,5567396300,38850,38850,38850,38850,0
|
|
20241203,181300,5567396300,38850,38850,38850,38850,0
|
|
20241203,181200,5567396300,38850,38850,38850,38850,0
|
|
20241203,181100,5567396300,38850,38850,38850,38850,6228
|
|
20241203,181000,5567396300,38850,38850,38850,38850,0
|
|
20241203,180900,5567396300,38850,38850,38850,38850,0
|
|
20241203,180800,5567396300,38850,38850,38850,38850,0
|
|
20241203,180700,5567396300,38850,38850,38850,38850,0
|
|
20241203,180600,5567396300,38850,38850,38850,38850,0
|
|
20241203,180500,5567396300,38850,38850,38850,38850,0
|
|
20241203,180400,5567396300,38850,38850,38850,38850,0
|
|
20241203,180300,5567396300,38850,38850,38850,38850,0
|
|
20241203,180200,5567396300,38850,38850,38850,38850,0
|
|
20241203,180100,5567396300,38850,38850,38850,38850,0
|
|
20241203,180000,5567396300,38850,38850,38850,38850,0
|
|
20241203,175900,5567396300,38850,38850,38850,38850,0
|
|
20241203,175800,5567396300,38850,38850,38850,38850,0
|
|
20241203,175700,5567396300,38850,38850,38850,38850,0
|
|
20241203,175600,5567396300,38850,38850,38850,38850,0
|
|
20241203,175500,5567396300,38850,38850,38850,38850,0
|
|
20241203,175400,5567396300,38850,38850,38850,38850,0
|
|
20241203,175300,5567396300,38850,38850,38850,38850,0
|
|
20241203,175200,5567396300,38850,38850,38850,38850,0
|
|
20241203,175100,5567396300,38850,38850,38850,38850,0
|
|
20241203,175000,5567396300,38850,38850,38850,38850,0
|
|
20241203,174900,5567396300,38850,38850,38850,38850,0
|
|
20241203,174800,5567396300,38850,38850,38850,38850,0
|
|
20241203,174700,5567396300,38850,38850,38850,38850,0
|
|
20241203,174600,5567396300,38850,38850,38850,38850,0
|
|
20241203,174500,5567396300,38850,38850,38850,38850,0
|
|
20241203,174400,5567396300,38850,38850,38850,38850,0
|
|
20241203,174300,5567396300,38850,38850,38850,38850,0
|
|
20241203,174200,5567396300,38850,38850,38850,38850,0
|
|
20241203,174100,5567396300,38850,38850,38850,38850,6228
|
|
20241203,174000,5567396300,38850,38850,38850,38850,0
|
|
20241203,173900,5567396300,38850,38850,38850,38850,0
|
|
20241203,173800,5567396300,38850,38850,38850,38850,0
|
|
20241203,173700,5567396300,38850,38850,38850,38850,0
|
|
20241203,173600,5567396300,38850,38850,38850,38850,0
|
|
20241203,173500,5567396300,38850,38850,38850,38850,0
|
|
20241203,173400,5567396300,38850,38850,38850,38850,0
|
|
20241203,173300,5567396300,38850,38850,38850,38850,0
|
|
20241203,173200,5567396300,38850,38850,38850,38850,0
|
|
20241203,173100,5567396300,38850,38850,38850,38850,0
|
|
20241203,173000,5567396300,38850,38850,38850,38850,0
|
|
20241203,172900,5567396300,38850,38850,38850,38850,0
|
|
20241203,172800,5567396300,38850,38850,38850,38850,0
|
|
20241203,172700,5567396300,38850,38850,38850,38850,0
|
|
20241203,172600,5567396300,38850,38850,38850,38850,0
|
|
20241203,172500,5567396300,38850,38850,38850,38850,0
|
|
20241203,172400,5567396300,38850,38850,38850,38850,0
|
|
20241203,172300,5567396300,38850,38850,38850,38850,0
|
|
20241203,172200,5567396300,38850,38850,38850,38850,0
|
|
20241203,172100,5567396300,38850,38850,38850,38850,0
|
|
20241203,172000,5567396300,38850,38850,38850,38850,0
|
|
20241203,171900,5567396300,38850,38850,38850,38850,0
|
|
20241203,171800,5567396300,38850,38850,38850,38850,0
|
|
20241203,171700,5567396300,38850,38850,38850,38850,0
|
|
20241203,171600,5567396300,38850,38850,38850,38850,0
|
|
20241203,171500,5567396300,38850,38850,38850,38850,0
|
|
20241203,171400,5567396300,38850,38850,38850,38850,0
|
|
20241203,171300,5567396300,38850,38850,38850,38850,0
|
|
20241203,171200,5567396300,38850,38850,38850,38850,0
|
|
20241203,171100,5567396300,38850,38850,38850,38850,6228
|
|
20241203,171000,5567396300,38850,38850,38850,38850,0
|
|
20241203,170900,5567396300,38850,38850,38850,38850,0
|
|
20241203,170800,5567396300,38850,38850,38850,38850,0
|
|
20241203,170700,5567396300,38850,38850,38850,38850,0
|
|
20241203,170600,5567396300,38850,38850,38850,38850,0
|
|
20241203,170500,5567396300,38850,38850,38850,38850,0
|
|
20241203,170400,5567396300,38850,38850,38850,38850,0
|
|
20241203,170300,5567396300,38850,38850,38850,38850,0
|
|
20241203,170200,5567396300,38850,38850,38850,38850,0
|
|
20241203,170100,5567396300,38850,38850,38850,38850,0
|
|
20241203,170000,5567396300,38850,38850,38850,38850,0
|
|
20241203,165900,5567396300,38850,38850,38850,38850,0
|
|
20241203,165800,5567396300,38850,38850,38850,38850,0
|
|
20241203,165700,5567396300,38850,38850,38850,38850,0
|
|
20241203,165600,5567396300,38850,38850,38850,38850,0
|
|
20241203,165500,5567396300,38850,38850,38850,38850,0
|
|
20241203,165400,5567396300,38850,38850,38850,38850,0
|
|
20241203,165300,5567396300,38850,38850,38850,38850,0
|
|
20241203,165200,5567396300,38850,38850,38850,38850,0
|
|
20241203,165100,5567396300,38850,38850,38850,38850,0
|
|
20241203,165000,5567396300,38850,38850,38850,38850,0
|
|
20241203,164900,5567396300,38850,38850,38850,38850,0
|
|
20241203,164800,5567396300,38850,38850,38850,38850,0
|
|
20241203,164700,5567396300,38850,38850,38850,38850,0
|
|
20241203,164600,5567396300,38850,38850,38850,38850,0
|
|
20241203,164500,5567396300,38850,38850,38850,38850,0
|
|
20241203,164400,5567396300,38850,38850,38850,38850,0
|
|
20241203,164300,5567396300,38850,38850,38850,38850,0
|
|
20241203,164200,5567396300,38850,38850,38850,38850,0
|
|
20241203,164100,5567396300,38850,38850,38850,38850,6228
|
|
20241203,164000,5567396300,38850,38850,38850,38850,0
|
|
20241203,163900,5567396300,38850,38850,38850,38850,0
|
|
20241203,163800,5567396300,38850,38850,38850,38850,0
|
|
20241203,163700,5567396300,38850,38850,38850,38850,0
|
|
20241203,163600,5567396300,38850,38850,38850,38850,0
|
|
20241203,163500,5567396300,38850,38850,38850,38850,0
|
|
20241203,163400,5567396300,38850,38850,38850,38850,0
|
|
20241203,163300,5567396300,38850,38850,38850,38850,0
|
|
20241203,163200,5567396300,38850,38850,38850,38850,0
|
|
20241203,163100,5567396300,38850,38850,38850,38850,0
|
|
20241203,163000,5567396300,38850,38850,38850,38850,0
|
|
20241203,162900,5567396300,38850,38850,38850,38850,0
|
|
20241203,162800,5567396300,38850,38850,38850,38850,0
|
|
20241203,162700,5567396300,38850,38850,38850,38850,0
|
|
20241203,162600,5567396300,38850,38850,38850,38850,0
|
|
20241203,162500,5567396300,38850,38850,38850,38850,0
|
|
20241203,162400,5567396300,38850,38850,38850,38850,0
|
|
20241203,162300,5567396300,38850,38850,38850,38850,0
|
|
20241203,162200,5567396300,38850,38850,38850,38850,0
|
|
20241203,162100,5567396300,38850,38850,38850,38850,0
|
|
20241203,162000,5567396300,38850,38850,38850,38850,0
|
|
20241203,161900,5567396300,38850,38850,38850,38850,0
|
|
20241203,161800,5567396300,38850,38850,38850,38850,0
|
|
20241203,161700,5567396300,38850,38850,38850,38850,0
|
|
20241203,161600,5567396300,38850,38850,38850,38850,0
|
|
20241203,161500,5567396300,38850,38850,38850,38850,0
|
|
20241203,161400,5567396300,38850,38850,38850,38850,0
|
|
20241203,161300,5567396300,38850,38850,38850,38850,0
|
|
20241203,161200,5567396300,38850,38850,38850,38850,0
|
|
20241203,161100,5567396300,38850,38850,38850,38850,6228
|
|
20241203,161000,5567396300,38850,38850,38850,38850,0
|
|
20241203,160900,5567396300,38850,38850,38850,38850,0
|
|
20241203,160800,5567396300,38850,38850,38850,38850,0
|
|
20241203,160700,5567396300,38850,38850,38850,38850,0
|
|
20241203,160600,5567396300,38850,38850,38850,38850,0
|
|
20241203,160500,5567396300,38850,38850,38850,38850,0
|
|
20241203,160400,5567396300,38850,38850,38850,38850,0
|
|
20241203,160300,5567396300,38850,38850,38850,38850,0
|
|
20241203,160200,5567396300,38850,38850,38850,38850,0
|
|
20241203,160100,5567396300,38850,38850,38850,38850,0
|
|
20241203,160000,5567396300,38850,38850,38850,38850,0
|
|
20241203,155900,5567396300,38850,38850,38850,38850,0
|
|
20241203,155800,5567396300,38850,38850,38850,38850,0
|
|
20241203,155700,5567396300,38850,38850,38850,38850,0
|
|
20241203,155600,5567396300,38850,38850,38850,38850,0
|
|
20241203,155500,5567396300,38850,38850,38850,38850,0
|
|
20241203,155400,5567396300,38850,38850,38850,38850,0
|
|
20241203,155300,5567396300,38850,38850,38850,38850,0
|
|
20241203,155200,5567396300,38850,38850,38850,38850,0
|
|
20241203,155100,5567396300,38850,38850,38850,38850,0
|
|
20241203,155000,5567396300,38850,38850,38850,38850,0
|
|
20241203,154900,5567396300,38850,38850,38850,38850,0
|
|
20241203,154800,5567396300,38850,38850,38850,38850,0
|
|
20241203,154700,5567396300,38850,38850,38850,38850,0
|
|
20241203,154600,5567396300,38850,38850,38850,38850,0
|
|
20241203,154500,5567396300,38850,38850,38850,38850,0
|
|
20241203,154400,5567396300,38850,38850,38850,38850,0
|
|
20241203,154300,5567396300,38850,38850,38850,38850,0
|
|
20241203,154200,5567396300,38850,38850,38850,38850,0
|
|
20241203,154100,5567396300,38850,38850,38850,38850,6228
|
|
20241203,154000,5567396300,38850,38850,38850,38850,0
|
|
20241203,153900,5567396300,38850,38850,38850,38850,0
|
|
20241203,153800,5567396300,38850,38850,38850,38850,0
|
|
20241203,153700,5567396300,38850,38850,38850,38850,0
|
|
20241203,153600,5567396300,38850,38850,38850,38850,0
|
|
20241203,153500,5567396300,38850,38850,38850,38850,0
|
|
20241203,153400,5567396300,38850,38850,38850,38850,0
|
|
20241203,153300,5567396300,38850,38850,38850,38850,0
|
|
20241203,153200,5567396300,38850,38850,38850,38850,0
|
|
20241203,153100,5567396300,38850,38850,38850,38850,0
|
|
20241203,153000,5567396300,38850,38850,38850,38850,6228
|
|
20241203,152900,5325438500,38850,38850,38850,38850,0
|
|
20241203,152800,5325438500,38850,38850,38850,38850,0
|
|
20241203,152700,5325438500,38850,38850,38850,38850,0
|
|
20241203,152600,5325438500,38850,38850,38850,38850,0
|
|
20241203,152500,5325438500,38850,38850,38850,38850,0
|
|
20241203,152400,5325438500,38850,38850,38850,38850,0
|
|
20241203,152300,5325438500,38850,38850,38850,38850,0
|
|
20241203,152200,5325438500,38850,38850,38850,38850,0
|
|
20241203,152100,5325438500,38850,38850,38850,38850,0
|
|
20241203,152000,5325438500,38850,38850,38850,38850,0
|
|
20241203,151900,5325438500,38850,38850,38850,38800,85
|
|
20241203,151800,5322138450,38800,38850,38850,38750,1499
|
|
20241203,151700,5263946350,38900,38850,38900,38800,1490
|
|
20241203,151600,5206065750,38850,38850,38850,38750,1610
|
|
20241203,151500,5143547350,38850,38750,38850,38750,927
|
|
20241203,151400,5107575450,38750,38800,38800,38750,270
|
|
20241203,151300,5097104650,38800,38750,38800,38700,339
|
|
20241203,151200,5083961050,38750,38800,38800,38750,74
|
|
20241203,151100,5081090300,38800,38800,38800,38750,288
|
|
20241203,151000,5069918300,38800,38750,38800,38750,69
|
|
20241203,150900,5067241450,38750,38850,38850,38750,220
|
|
20241203,150800,5058706150,38850,38800,38850,38800,150
|
|
20241203,150700,5052879100,38850,38800,38850,38750,684
|
|
20241203,150600,5026319400,38800,38750,38800,38700,191
|
|
20241203,150500,5018917350,38700,38750,38750,38700,107
|
|
20241203,150400,5014771400,38750,38750,38750,38700,141
|
|
20241203,150300,5009307900,38750,38750,38750,38700,116
|
|
20241203,150200,5004813350,38750,38700,38750,38650,164
|
|
20241203,150100,4998461750,38700,38700,38750,38700,260
|
|
20241203,150000,4988392700,38750,38700,38750,38700,151
|
|
20241203,145900,4982548300,38700,38700,38800,38700,216
|
|
20241203,145800,4974176400,38700,38700,38700,38700,10
|
|
20241203,145700,4973789400,38700,38700,38750,38700,88
|
|
20241203,145600,4970379700,38700,38750,38850,38700,96
|
|
20241203,145500,4966656450,38750,38700,38750,38700,169
|
|
20241203,145400,4960112400,38700,38750,38800,38700,100
|
|
20241203,145300,4956233300,38750,38750,38750,38750,12
|
|
20241203,145200,4955768300,38800,38800,38800,38750,223
|
|
20241203,145100,4947116450,38850,38850,38850,38800,38
|
|
20241203,145000,4945641850,38850,38800,38850,38800,111
|
|
20241203,144900,4941329750,38800,38800,38850,38800,61
|
|
20241203,144800,4938962900,38800,38650,38800,38650,108
|
|
20241203,144700,4934774150,38700,38800,38850,38650,2491
|
|
20241203,144600,4838355450,38800,38850,38850,38800,13
|
|
20241203,144500,4837850750,38800,38800,38850,38800,301
|
|
20241203,144400,4826159750,38850,38800,38850,38800,36
|
|
20241203,144300,4824761500,38800,38850,38850,38800,405
|
|
20241203,144200,4809027900,38850,38850,38900,38850,15
|
|
20241203,144100,4808445000,38900,38850,38900,38850,698
|
|
20241203,144000,4781295550,38850,38850,38900,38850,82
|
|
20241203,143900,4778106150,38850,38900,38900,38850,86
|
|
20241203,143800,4774761650,38900,38850,38900,38850,254
|
|
20241203,143700,4764881300,38900,38900,38900,38850,194
|
|
20241203,143600,4757335700,38900,38850,38900,38850,112
|
|
20241203,143500,4752979250,38850,38900,38900,38850,10
|
|
20241203,143400,4752590600,38900,38900,38900,38850,148
|
|
20241203,143300,4746833750,38900,38850,38900,38850,439
|
|
20241203,143200,4729757050,38850,38900,38900,38850,238
|
|
20241203,143100,4720499700,38900,38950,38950,38900,144
|
|
20241203,143000,4714892150,38950,38900,38950,38900,97
|
|
20241203,142900,4711114650,38900,38900,38950,38900,107
|
|
20241203,142800,4706948150,38950,38900,38950,38900,50
|
|
20241203,142700,4705002150,38900,38900,38950,38900,157
|
|
20241203,142600,4698887300,38950,38900,38950,38900,591
|
|
20241203,142500,4675892300,38850,38850,38900,38850,51
|
|
20241203,142400,4673910200,38850,38850,38900,38850,124
|
|
20241203,142300,4669088600,38900,38800,38900,38800,915
|
|
20241203,142200,4633535900,38800,38800,38850,38800,80
|
|
20241203,142100,4630428950,38800,38800,38800,38800,12
|
|
20241203,142000,4629963350,38850,38800,38850,38800,304
|
|
20241203,141900,4618163050,38800,38800,38850,38800,302
|
|
20241203,141800,4606436450,38850,38800,38850,38800,54
|
|
20241203,141700,4604340350,38800,38800,38850,38800,183
|
|
20241203,141600,4597235350,38850,38850,38850,38800,78
|
|
20241203,141500,4594205250,38850,38900,38900,38850,318
|
|
20241203,141400,4581846250,38900,38850,38900,38850,37
|
|
20241203,141300,4580408000,38900,38850,38900,38850,97
|
|
20241203,141200,4576634850,38850,38800,38900,38800,106
|
|
20241203,141100,4572512350,38850,38800,38850,38800,423
|
|
20241203,141000,4556089800,38750,38700,38800,38700,202
|
|
20241203,140900,4548252750,38750,38750,38800,38750,96
|
|
20241203,140800,4544530150,38750,38750,38800,38750,333
|
|
20241203,140700,4531618950,38750,38850,38850,38750,71
|
|
20241203,140600,4528863800,38800,38850,38850,38800,273
|
|
20241203,140500,4518258500,38850,38800,38850,38800,156
|
|
20241203,140400,4512200700,38800,38800,38850,38750,227
|
|
20241203,140300,4503386200,38800,38800,38850,38800,102
|
|
20241203,140200,4499424350,38800,38800,38800,38800,38
|
|
20241203,140100,4497949950,38800,38800,38850,38800,142
|
|
20241203,140000,4492434000,38800,38750,38850,38750,61
|
|
20241203,135900,4490067050,38750,38850,38850,38750,601
|
|
20241203,135800,4466756300,38850,38850,38900,38800,115
|
|
20241203,135700,4462288450,38850,38850,38900,38800,195
|
|
20241203,135600,4454712150,38900,38850,38900,38850,76
|
|
20241203,135500,4451758750,38850,38800,38850,38800,5
|
|
20241203,135400,4451564650,38850,38850,38900,38850,139
|
|
20241203,135300,4446158150,38850,38800,38950,38800,287
|
|
20241203,135200,4435004700,38850,38850,38850,38800,88
|
|
20241203,135100,4431586000,38800,38850,38850,38800,87
|
|
20241203,135000,4428207300,38850,38850,38900,38850,165
|
|
20241203,134900,4421792250,38850,38900,38950,38850,2452
|
|
20241203,134800,4326413750,38850,38850,38900,38850,45
|
|
20241203,134700,4324663850,38900,38900,38900,38850,167
|
|
20241203,134600,4318167600,38850,38800,38900,38800,347
|
|
20241203,134500,4304684600,38800,38850,38850,38800,575
|
|
20241203,134400,4282370350,38850,38850,38900,38800,276
|
|
20241203,134300,4271642050,38850,38800,38900,38800,195
|
|
20241203,134200,4264067400,38800,38850,38850,38800,184
|
|
20241203,134100,4256919550,38850,38850,38850,38800,25
|
|
20241203,134000,4255948400,38800,38850,38850,38800,111
|
|
20241203,133900,4251636250,38850,38800,38850,38800,129
|
|
20241203,133800,4246625250,38850,38850,38850,38850,202
|
|
20241203,133700,4238777550,38850,38800,38850,38800,133
|
|
20241203,133600,4233610850,38850,38800,38850,38800,224
|
|
20241203,133500,4224909100,38850,38850,38850,38800,324
|
|
20241203,133400,4212325250,38800,38850,38850,38800,16
|
|
20241203,133300,4211703800,38850,38850,38900,38850,201
|
|
20241203,133200,4203889150,38850,38850,38900,38850,424
|
|
20241203,133100,4187407400,38900,38850,38900,38850,95
|
|
20241203,133000,4183712250,38850,38850,38900,38850,112
|
|
20241203,132900,4179355950,38900,38900,38900,38850,210
|
|
20241203,132800,4171196400,38900,38900,38900,38850,236
|
|
20241203,132700,4162018450,38900,38850,38900,38850,66
|
|
20241203,132600,4159451300,38850,38850,38900,38850,128
|
|
20241203,132500,4154473450,38850,38900,38900,38850,107
|
|
20241203,132400,4150311500,38900,38850,38900,38850,108
|
|
20241203,132300,4146110400,38850,38900,38950,38850,1094
|
|
20241203,132200,4103556550,38900,38950,38950,38900,27
|
|
20241203,132100,4102505600,38900,38900,38900,38850,354
|
|
20241203,132000,4088735150,38850,38900,38900,38850,44
|
|
20241203,131900,4087024700,38900,38850,38900,38850,138
|
|
20241203,131800,4081656750,38850,38900,38900,38850,17
|
|
20241203,131700,4080995500,38900,38850,38900,38850,182
|
|
20241203,131600,4073917050,38900,38900,38900,38850,122
|
|
20241203,131500,4069172500,38850,38850,38900,38850,24
|
|
20241203,131400,4068239450,38850,38900,38900,38850,104
|
|
20241203,131300,4064193900,38800,38850,38900,38800,76
|
|
20241203,131200,4061240900,38900,38800,38900,38800,433
|
|
20241203,131100,4044417700,38850,38800,38850,38800,130
|
|
20241203,131000,4039373050,38850,38850,38850,38800,159
|
|
20241203,130900,4033196050,38800,38900,38900,38800,220
|
|
20241203,130800,4024647200,38850,38900,38900,38850,16
|
|
20241203,130700,4024024950,38850,38900,38900,38850,167
|
|
20241203,130600,4017528900,38850,38850,38850,38850,47
|
|
20241203,130500,4015702950,38900,38850,38900,38850,169
|
|
20241203,130400,4009133100,38900,38900,38900,38900,2
|
|
20241203,130300,4009055300,38850,38850,38900,38800,129
|
|
20241203,130200,4004041200,38850,38850,38900,38850,23
|
|
20241203,130100,4003147600,38850,38850,38900,38850,377
|
|
20241203,130000,3988500950,38900,38900,38950,38900,323
|
|
20241203,125900,3975931650,38950,38950,38950,38900,124
|
|
20241203,125800,3971102500,38900,38950,38950,38900,115
|
|
20241203,125700,3966624100,38950,38900,38950,38900,12
|
|
20241203,125600,3966156900,38950,38950,38950,38900,165
|
|
20241203,125500,3959730200,38950,38900,38950,38900,4
|
|
20241203,125400,3959574550,38850,38900,38900,38850,1470
|
|
20241203,125300,3902395300,38900,38850,38900,38850,109
|
|
20241203,125200,3898155750,38850,38900,38900,38850,106
|
|
20241203,125100,3894033400,38900,38900,38900,38800,319
|
|
20241203,125000,3881640200,38900,38850,38900,38850,59
|
|
20241203,124900,3879347900,38900,38850,38900,38800,375
|
|
20241203,124800,3864779000,38850,38800,38850,38800,232
|
|
20241203,124700,3855773900,38850,38850,38850,38800,97
|
|
20241203,124600,3852005550,38850,38850,38850,38800,327
|
|
20241203,124500,3839301950,38850,38850,38850,38800,95
|
|
20241203,124400,3835611400,38800,38800,38800,38800,1
|
|
20241203,124300,3835572600,38850,38800,38850,38750,28
|
|
20241203,124200,3834486100,38800,38800,38800,38750,134
|
|
20241203,124100,3829286950,38800,38800,38850,38750,483
|
|
20241203,124000,3810548500,38850,38800,38850,38800,92
|
|
20241203,123900,3806974350,38800,38800,38850,38800,113
|
|
20241203,123800,3802585300,38800,38850,38900,38800,362
|
|
20241203,123700,3788521150,38800,38850,38850,38800,76
|
|
20241203,123600,3785568750,38800,38800,38800,38800,22
|
|
20241203,123500,3784715150,38800,38800,38850,38800,76
|
|
20241203,123400,3781762750,38800,38850,38850,38800,78
|
|
20241203,123300,3778732600,38800,38850,38850,38800,100
|
|
20241203,123200,3774847700,38850,38850,38900,38850,142
|
|
20241203,123100,3769324100,38900,38850,38900,38850,101
|
|
20241203,123000,3765400100,38850,38850,38900,38800,403
|
|
20241203,122900,3749735200,38800,38800,38850,38800,34
|
|
20241203,122800,3748415950,38850,38800,38850,38800,80
|
|
20241203,122700,3745308100,38850,38850,38850,38800,66
|
|
20241203,122600,3742744200,38850,38800,38850,38800,106
|
|
20241203,122500,3738626600,38850,38850,38850,38800,99
|
|
20241203,122400,3734780550,38850,38850,38850,38850,34
|
|
20241203,122300,3733459650,38900,38850,38900,38850,163
|
|
20241203,122200,3727119350,38900,38850,38900,38850,7
|
|
20241203,122100,3726847250,38900,38850,38900,38850,109
|
|
20241203,122000,3722608200,38850,38850,38850,38850,57
|
|
20241203,121900,3720393750,38900,38900,38900,38850,210
|
|
20241203,121800,3712227050,38900,38950,38950,38900,237
|
|
20241203,121700,3703002950,38950,38900,38950,38900,2
|
|
20241203,121600,3702925100,38900,38950,38950,38900,163
|
|
20241203,121500,3696576950,38950,38900,38950,38900,4
|
|
20241203,121400,3696421300,38950,38900,38950,38900,503
|
|
20241203,121300,3676850950,38900,38950,38950,38900,9
|
|
20241203,121200,3676500800,38950,38850,38950,38850,1035
|
|
20241203,121100,3636227350,38900,38900,38900,38900,270
|
|
20241203,121000,3625724350,38900,38850,38900,38850,16
|
|
20241203,120900,3625102100,38900,38900,38900,38900,77
|
|
20241203,120800,3622106800,38900,38950,38950,38850,784
|
|
20241203,120700,3591609550,38950,38900,38950,38900,105
|
|
20241203,120600,3587521350,38900,38900,38950,38900,553
|
|
20241203,120500,3566004500,38900,38850,38900,38850,156
|
|
20241203,120400,3559936150,38850,38900,38900,38800,710
|
|
20241203,120300,3532351800,38900,38900,38900,38800,69
|
|
20241203,120200,3529668100,38850,38800,38900,38800,1779
|
|
20241203,120100,3460544800,38750,38750,38800,38750,133
|
|
20241203,120000,3455384800,38800,38800,38800,38750,96
|
|
20241203,115900,3451660300,38850,38850,38850,38850,1
|
|
20241203,115800,3451621450,38850,38800,38850,38750,677
|
|
20241203,115700,3425348050,38800,38800,38800,38800,59
|
|
20241203,115600,3423058850,38750,38800,38800,38750,23
|
|
20241203,115500,3422167450,38800,38750,38800,38750,66
|
|
20241203,115400,3419606700,38800,38800,38800,38750,103
|
|
20241203,115300,3415610450,38800,38750,38800,38750,95
|
|
20241203,115200,3411925500,38800,38800,38850,38800,297
|
|
20241203,115100,3400401850,38850,38800,38850,38800,77
|
|
20241203,115000,3397410600,38850,38750,38850,38750,267
|
|
20241203,114900,3387047350,38750,38800,38800,38750,14
|
|
20241203,114800,3386504650,38750,38750,38800,38750,99
|
|
20241203,114700,3382663600,38800,38750,38800,38700,187
|
|
20241203,114600,3375417150,38700,38700,38750,38700,130
|
|
20241203,114500,3370381100,38750,38700,38750,38700,192
|
|
20241203,114400,3362950150,38700,38650,38700,38650,80
|
|
20241203,114300,3359854300,38700,38700,38700,38700,357
|
|
20241203,114200,3346038400,38650,38700,38700,38650,11
|
|
20241203,114100,3345613100,38700,38700,38750,38700,535
|
|
20241203,114000,3324905000,38700,38750,38750,38700,75
|
|
20241203,113900,3322001950,38800,38800,38800,38750,201
|
|
20241203,113800,3314205900,38750,38800,38800,38750,4
|
|
20241203,113700,3314050850,38800,38800,38850,38750,141
|
|
20241203,113600,3308581400,38800,38800,38850,38800,196
|
|
20241203,113500,3300967100,38850,38800,38850,38800,27
|
|
20241203,113400,3299918500,38750,38800,38800,38750,465
|
|
20241203,113300,3281894400,38800,38800,38800,38800,95
|
|
20241203,113200,3278208400,38800,38800,38800,38800,127
|
|
20241203,113100,3273280800,38800,38800,38850,38800,247
|
|
20241203,113000,3263697150,38800,38850,38850,38800,295
|
|
20241203,112900,3252238400,38900,38850,38900,38800,298
|
|
20241203,112800,3240660450,38800,38800,38850,38800,74
|
|
20241203,112700,3237785700,38850,38750,38850,38750,372
|
|
20241203,112600,3223361400,38750,38850,38850,38700,933
|
|
20241203,112500,3187210150,38750,38750,38850,38750,162
|
|
20241203,112400,3180925200,38750,38750,38750,38750,1
|
|
20241203,112300,3180886450,38800,38750,38800,38750,410
|
|
20241203,112200,3164981600,38750,38800,38800,38750,109
|
|
20241203,112100,3160753650,38800,38800,38800,38800,72
|
|
20241203,112000,3157960050,38750,38800,38800,38750,81
|
|
20241203,111900,3154817300,38800,38850,38850,38800,316
|
|
20241203,111800,3142556000,38850,38750,38850,38750,576
|
|
20241203,111700,3120204900,38800,38750,38800,38750,14
|
|
20241203,111600,3119661750,38800,38800,38800,38800,72
|
|
20241203,111500,3116868150,38800,38700,38800,38700,430
|
|
20241203,111400,3100204600,38750,38700,38750,38700,79
|
|
20241203,111300,3097144000,38750,38750,38750,38700,124
|
|
20241203,111200,3092339050,38750,38750,38750,38750,10
|
|
20241203,111100,3091951550,38800,38800,38800,38750,210
|
|
20241203,111000,3083810250,38750,38750,38800,38750,96
|
|
20241203,110900,3080085600,38800,38800,38800,38800,92
|
|
20241203,110800,3076516000,38800,38850,38850,38800,289
|
|
20241203,110700,3065298500,38850,38750,38850,38750,552
|
|
20241203,110600,3043886200,38700,38750,38750,38700,122
|
|
20241203,110500,3039158750,38750,38700,38750,38700,73
|
|
20241203,110400,3036333600,38750,38700,38750,38700,296
|
|
20241203,110300,3024877700,38700,38650,38700,38600,345
|
|
20241203,110200,3011544350,38700,38650,38700,38650,325
|
|
20241203,110100,2998977200,38700,38700,38700,38650,94
|
|
20241203,110000,2995339450,38700,38700,38750,38700,27
|
|
20241203,105900,2994294500,38750,38750,38750,38700,126
|
|
20241203,105800,2989414650,38650,38700,38700,38650,239
|
|
20241203,105700,2980172650,38700,38700,38750,38700,158
|
|
20241203,105600,2974055100,38700,38650,38700,38650,102
|
|
20241203,105500,2970107900,38700,38650,38700,38650,152
|
|
20241203,105400,2964227350,38650,38700,38700,38650,90
|
|
20241203,105300,2960745150,38700,38650,38700,38650,223
|
|
20241203,105200,2952123650,38650,38650,38700,38650,438
|
|
20241203,105100,2935186750,38650,38650,38700,38650,55
|
|
20241203,105000,2933060800,38650,38700,38700,38650,730
|
|
20241203,104900,2904820700,38700,38800,38800,38700,179
|
|
20241203,104800,2897880700,38800,38750,38800,38750,187
|
|
20241203,104700,2890629750,38800,38850,38850,38750,659
|
|
20241203,104600,2865057050,38850,38850,38850,38850,121
|
|
20241203,104500,2860356200,38900,38850,38900,38850,576
|
|
20241203,104400,2837963350,38900,38900,38900,38850,131
|
|
20241203,104300,2832873400,38850,38900,38900,38850,132
|
|
20241203,104200,2827742100,38850,38900,38900,38850,34
|
|
20241203,104100,2826421150,38900,38900,38900,38850,194
|
|
20241203,104000,2818874850,38850,38900,38900,38850,182
|
|
20241203,103900,2811799100,38900,38900,39000,38850,1809
|
|
20241203,103800,2741398500,38900,38900,38900,38850,206
|
|
20241203,103700,2733386400,38900,38900,38900,38850,190
|
|
20241203,103600,2726004650,38900,38850,38900,38850,925
|
|
20241203,103500,2690063550,38850,38800,38850,38750,1278
|
|
20241203,103400,2640504200,38800,38800,38800,38750,252
|
|
20241203,103300,2630730350,38750,38750,38800,38750,65
|
|
20241203,103200,2628211200,38750,38750,38800,38750,205
|
|
20241203,103100,2620263350,38750,38750,38800,38750,223
|
|
20241203,103000,2611617900,38750,38750,38750,38700,131
|
|
20241203,102900,2606542550,38750,38700,38750,38700,197
|
|
20241203,102800,2598911000,38750,38750,38750,38700,38
|
|
20241203,102700,2597440100,38750,38750,38800,38700,359
|
|
20241203,102600,2583524900,38800,38800,38800,38750,50
|
|
20241203,102500,2581587300,38800,38800,38800,38750,125
|
|
20241203,102400,2576740350,38800,38800,38800,38700,619
|
|
20241203,102300,2552750050,38800,38850,38850,38750,442
|
|
20241203,102200,2535605350,38850,38800,38850,38800,121
|
|
20241203,102100,2530906450,38800,38800,38850,38800,119
|
|
20241203,102000,2526288950,38850,38850,38850,38800,232
|
|
20241203,101900,2517279250,38850,38800,38850,38750,717
|
|
20241203,101800,2489462900,38800,38700,38800,38700,478
|
|
20241203,101700,2470930150,38750,38750,38750,38700,121
|
|
20241203,101600,2466242500,38750,38650,38750,38650,456
|
|
20241203,101500,2448596950,38650,38650,38700,38650,137
|
|
20241203,101400,2443297150,38650,38650,38700,38650,68
|
|
20241203,101300,2440668400,38650,38650,38700,38600,414
|
|
20241203,101200,2424669400,38650,38550,38650,38550,157
|
|
20241203,101100,2418613950,38550,38550,38550,38550,105
|
|
20241203,101000,2414566200,38550,38550,38550,38550,77
|
|
20241203,100900,2411597850,38600,38600,38650,38600,237
|
|
20241203,100800,2402449600,38600,38550,38650,38550,803
|
|
20241203,100700,2371427600,38600,38500,38600,38500,204
|
|
20241203,100600,2363570000,38550,38500,38600,38500,357
|
|
20241203,100500,2349811550,38500,38550,38550,38500,108
|
|
20241203,100400,2345648950,38550,38450,38550,38400,735
|
|
20241203,100300,2317366900,38450,38450,38500,38450,215
|
|
20241203,100200,2309096800,38500,38500,38500,38450,21
|
|
20241203,100100,2308289100,38450,38500,38550,38450,218
|
|
20241203,100000,2299893900,38550,38500,38550,38450,376
|
|
20241203,095900,2285429500,38500,38500,38500,38450,267
|
|
20241203,095800,2275153500,38450,38450,38500,38450,157
|
|
20241203,095700,2269112200,38500,38450,38500,38450,228
|
|
20241203,095600,2260335000,38450,38500,38550,38450,171
|
|
20241203,095500,2253753750,38450,38550,38550,38450,130
|
|
20241203,095400,2248750700,38550,38550,38550,38500,211
|
|
20241203,095300,2240619400,38500,38500,38550,38500,75
|
|
20241203,095200,2237731700,38500,38450,38500,38450,209
|
|
20241203,095100,2229687500,38450,38500,38550,38450,284
|
|
20241203,095000,2218753400,38550,38500,38550,38450,337
|
|
20241203,094900,2205774200,38550,38550,38550,38550,97
|
|
20241203,094800,2202034850,38550,38550,38550,38500,53
|
|
20241203,094700,2199993700,38550,38550,38550,38500,1198
|
|
20241203,094600,2153815100,38550,38550,38600,38550,431
|
|
20241203,094500,2137197450,38550,38400,38600,38400,1125
|
|
20241203,094400,2093932900,38400,38400,38400,38350,368
|
|
20241203,094300,2079819550,38400,38350,38400,38300,860
|
|
20241203,094200,2046817800,38400,38500,38500,38350,666
|
|
20241203,094100,2021242500,38500,38500,38500,38450,279
|
|
20241203,094000,2010514550,38500,38500,38500,38450,183
|
|
20241203,093900,2003475050,38500,38550,38550,38450,414
|
|
20241203,093800,1987543700,38500,38500,38500,38450,321
|
|
20241203,093700,1975192050,38500,38550,38600,38500,138
|
|
20241203,093600,1969875450,38550,38350,38550,38300,6754
|
|
20241203,093500,1710631000,38350,38350,38400,38300,170
|
|
20241203,093400,1704110350,38300,38350,38400,38300,144
|
|
20241203,093300,1698589350,38350,38350,38400,38350,295
|
|
20241203,093200,1687275550,38300,38300,38300,38250,593
|
|
20241203,093100,1664577550,38300,38300,38350,38250,551
|
|
20241203,093000,1643475150,38300,38300,38350,38300,223
|
|
20241203,092900,1634931700,38300,38250,38350,38250,743
|
|
20241203,092800,1606486500,38300,38300,38350,38300,748
|
|
20241203,092700,1577838050,38300,38350,38400,38300,710
|
|
20241203,092600,1550613200,38350,38550,38550,38350,5451
|
|
20241203,092500,1341076550,38550,38550,38550,38500,234
|
|
20241203,092400,1332058400,38550,38550,38550,38500,170
|
|
20241203,092300,1325507100,38550,38550,38600,38550,710
|
|
20241203,092200,1298133800,38600,38500,38650,38450,4498
|
|
20241203,092100,1124946450,38500,38550,38650,38500,1016
|
|
20241203,092000,1085772500,38550,38650,38650,38550,760
|
|
20241203,091900,1056435250,38650,38750,38750,38600,1062
|
|
20241203,091800,1015376700,38750,38750,38750,38700,418
|
|
20241203,091700,999180200,38800,38700,38800,38700,237
|
|
20241203,091600,989997600,38700,38700,38750,38700,94
|
|
20241203,091500,986359750,38700,38650,38700,38600,284
|
|
20241203,091400,975376200,38650,38650,38700,38650,347
|
|
20241203,091300,961959200,38650,38700,38750,38650,1410
|
|
20241203,091200,907402100,38750,38800,38800,38750,432
|
|
20241203,091100,890661850,38800,38800,38800,38700,524
|
|
20241203,091000,870349350,38800,38750,38800,38750,743
|
|
20241203,090900,841533900,38750,38700,38750,38650,1101
|
|
20241203,090800,798933450,38750,38800,38800,38700,1232
|
|
20241203,090700,751239100,38700,38700,38750,38650,734
|
|
20241203,090600,722842900,38700,38600,38700,38600,652
|
|
20241203,090500,697645950,38600,38650,38700,38600,1724
|
|
20241203,090400,630998350,38700,38650,38800,38600,2706
|
|
20241203,090300,526403250,38800,38750,38800,38600,1753
|
|
20241203,090200,458575750,38800,38700,38800,38650,1085
|
|
20241203,090100,416593300,38750,39200,39200,38750,2626
|
|
20241203,090000,314450050,39200,39250,39500,39050,8006
|