705 lines
37 KiB
CSV
705 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,204200,7994980900,38450,38450,38450,38450,9172
|
|
20241204,204100,7994980900,38450,38450,38450,38450,0
|
|
20241204,204000,7994980900,38450,38450,38450,38450,0
|
|
20241204,203900,7994980900,38450,38450,38450,38450,0
|
|
20241204,203800,7994980900,38450,38450,38450,38450,0
|
|
20241204,203700,7994980900,38450,38450,38450,38450,0
|
|
20241204,203600,7994980900,38450,38450,38450,38450,0
|
|
20241204,203500,7994980900,38450,38450,38450,38450,0
|
|
20241204,203400,7994980900,38450,38450,38450,38450,0
|
|
20241204,203300,7994980900,38450,38450,38450,38450,0
|
|
20241204,203200,7994980900,38450,38450,38450,38450,0
|
|
20241204,203100,7994980900,38450,38450,38450,38450,0
|
|
20241204,203000,7994980900,38450,38450,38450,38450,0
|
|
20241204,202900,7994980900,38450,38450,38450,38450,0
|
|
20241204,202800,7994980900,38450,38450,38450,38450,0
|
|
20241204,202700,7994980900,38450,38450,38450,38450,0
|
|
20241204,202600,7994980900,38450,38450,38450,38450,0
|
|
20241204,202500,7994980900,38450,38450,38450,38450,0
|
|
20241204,202400,7994980900,38450,38450,38450,38450,0
|
|
20241204,202300,7994980900,38450,38450,38450,38450,0
|
|
20241204,202200,7994980900,38450,38450,38450,38450,0
|
|
20241204,202100,7994980900,38450,38450,38450,38450,0
|
|
20241204,202000,7994980900,38450,38450,38450,38450,0
|
|
20241204,201900,7994980900,38450,38450,38450,38450,0
|
|
20241204,201800,7994980900,38450,38450,38450,38450,0
|
|
20241204,201700,7994980900,38450,38450,38450,38450,0
|
|
20241204,201600,7994980900,38450,38450,38450,38450,0
|
|
20241204,201500,7994980900,38450,38450,38450,38450,0
|
|
20241204,201400,7994980900,38450,38450,38450,38450,0
|
|
20241204,201300,7994980900,38450,38450,38450,38450,0
|
|
20241204,201200,7994980900,38450,38450,38450,38450,9172
|
|
20241204,201100,7994980900,38450,38450,38450,38450,0
|
|
20241204,201000,7994980900,38450,38450,38450,38450,0
|
|
20241204,200900,7994980900,38450,38450,38450,38450,0
|
|
20241204,200800,7994980900,38450,38450,38450,38450,0
|
|
20241204,200700,7994980900,38450,38450,38450,38450,0
|
|
20241204,200600,7994980900,38450,38450,38450,38450,0
|
|
20241204,200500,7994980900,38450,38450,38450,38450,0
|
|
20241204,200400,7994980900,38450,38450,38450,38450,0
|
|
20241204,200300,7994980900,38450,38450,38450,38450,0
|
|
20241204,200200,7994980900,38450,38450,38450,38450,0
|
|
20241204,200100,7994980900,38450,38450,38450,38450,0
|
|
20241204,200000,7994980900,38450,38450,38450,38450,0
|
|
20241204,195900,7994980900,38450,38450,38450,38450,0
|
|
20241204,195800,7994980900,38450,38450,38450,38450,0
|
|
20241204,195700,7994980900,38450,38450,38450,38450,0
|
|
20241204,195600,7994980900,38450,38450,38450,38450,0
|
|
20241204,195500,7994980900,38450,38450,38450,38450,0
|
|
20241204,195400,7994980900,38450,38450,38450,38450,0
|
|
20241204,195300,7994980900,38450,38450,38450,38450,0
|
|
20241204,195200,7994980900,38450,38450,38450,38450,0
|
|
20241204,195100,7994980900,38450,38450,38450,38450,0
|
|
20241204,195000,7994980900,38450,38450,38450,38450,0
|
|
20241204,194900,7994980900,38450,38450,38450,38450,0
|
|
20241204,194800,7994980900,38450,38450,38450,38450,0
|
|
20241204,194700,7994980900,38450,38450,38450,38450,0
|
|
20241204,194600,7994980900,38450,38450,38450,38450,0
|
|
20241204,194500,7994980900,38450,38450,38450,38450,0
|
|
20241204,194400,7994980900,38450,38450,38450,38450,0
|
|
20241204,194300,7994980900,38450,38450,38450,38450,0
|
|
20241204,194200,7994980900,38450,38450,38450,38450,9172
|
|
20241204,194100,7994980900,38450,38450,38450,38450,0
|
|
20241204,194000,7994980900,38450,38450,38450,38450,0
|
|
20241204,193900,7994980900,38450,38450,38450,38450,0
|
|
20241204,193800,7994980900,38450,38450,38450,38450,0
|
|
20241204,193700,7994980900,38450,38450,38450,38450,0
|
|
20241204,193600,7994980900,38450,38450,38450,38450,0
|
|
20241204,193500,7994980900,38450,38450,38450,38450,0
|
|
20241204,193400,7994980900,38450,38450,38450,38450,0
|
|
20241204,193300,7994980900,38450,38450,38450,38450,0
|
|
20241204,193200,7994980900,38450,38450,38450,38450,0
|
|
20241204,193100,7994980900,38450,38450,38450,38450,0
|
|
20241204,193000,7994980900,38450,38450,38450,38450,0
|
|
20241204,192900,7994980900,38450,38450,38450,38450,0
|
|
20241204,192800,7994980900,38450,38450,38450,38450,0
|
|
20241204,192700,7994980900,38450,38450,38450,38450,0
|
|
20241204,192600,7994980900,38450,38450,38450,38450,0
|
|
20241204,192500,7994980900,38450,38450,38450,38450,0
|
|
20241204,192400,7994980900,38450,38450,38450,38450,0
|
|
20241204,192300,7994980900,38450,38450,38450,38450,0
|
|
20241204,192200,7994980900,38450,38450,38450,38450,0
|
|
20241204,192100,7994980900,38450,38450,38450,38450,0
|
|
20241204,192000,7994980900,38450,38450,38450,38450,0
|
|
20241204,191900,7994980900,38450,38450,38450,38450,0
|
|
20241204,191800,7994980900,38450,38450,38450,38450,0
|
|
20241204,191700,7994980900,38450,38450,38450,38450,0
|
|
20241204,191600,7994980900,38450,38450,38450,38450,0
|
|
20241204,191500,7994980900,38450,38450,38450,38450,0
|
|
20241204,191400,7994980900,38450,38450,38450,38450,0
|
|
20241204,191300,7994980900,38450,38450,38450,38450,0
|
|
20241204,191200,7994980900,38450,38450,38450,38450,9172
|
|
20241204,191100,7994980900,38450,38450,38450,38450,0
|
|
20241204,191000,7994980900,38450,38450,38450,38450,0
|
|
20241204,190900,7994980900,38450,38450,38450,38450,0
|
|
20241204,190800,7994980900,38450,38450,38450,38450,0
|
|
20241204,190700,7994980900,38450,38450,38450,38450,0
|
|
20241204,190600,7994980900,38450,38450,38450,38450,0
|
|
20241204,190500,7994980900,38450,38450,38450,38450,0
|
|
20241204,190400,7994980900,38450,38450,38450,38450,0
|
|
20241204,190300,7994980900,38450,38450,38450,38450,0
|
|
20241204,190200,7994980900,38450,38450,38450,38450,0
|
|
20241204,190100,7994980900,38450,38450,38450,38450,0
|
|
20241204,190000,7994980900,38450,38450,38450,38450,0
|
|
20241204,185900,7994980900,38450,38450,38450,38450,0
|
|
20241204,185800,7994980900,38450,38450,38450,38450,0
|
|
20241204,185700,7994980900,38450,38450,38450,38450,0
|
|
20241204,185600,7994980900,38450,38450,38450,38450,0
|
|
20241204,185500,7994980900,38450,38450,38450,38450,0
|
|
20241204,185400,7994980900,38450,38450,38450,38450,0
|
|
20241204,185300,7994980900,38450,38450,38450,38450,0
|
|
20241204,185200,7994980900,38450,38450,38450,38450,0
|
|
20241204,185100,7994980900,38450,38450,38450,38450,0
|
|
20241204,185000,7994980900,38450,38450,38450,38450,0
|
|
20241204,184900,7994980900,38450,38450,38450,38450,0
|
|
20241204,184800,7994980900,38450,38450,38450,38450,0
|
|
20241204,184700,7994980900,38450,38450,38450,38450,0
|
|
20241204,184600,7994980900,38450,38450,38450,38450,0
|
|
20241204,184500,7994980900,38450,38450,38450,38450,0
|
|
20241204,184400,7994980900,38450,38450,38450,38450,0
|
|
20241204,184300,7994980900,38450,38450,38450,38450,0
|
|
20241204,184200,7994980900,38450,38450,38450,38450,9172
|
|
20241204,184100,7994980900,38450,38450,38450,38450,0
|
|
20241204,184000,7994980900,38450,38450,38450,38450,0
|
|
20241204,183900,7994980900,38450,38450,38450,38450,0
|
|
20241204,183800,7994980900,38450,38450,38450,38450,0
|
|
20241204,183700,7994980900,38450,38450,38450,38450,0
|
|
20241204,183600,7994980900,38450,38450,38450,38450,0
|
|
20241204,183500,7994980900,38450,38450,38450,38450,0
|
|
20241204,183400,7994980900,38450,38450,38450,38450,0
|
|
20241204,183300,7994980900,38450,38450,38450,38450,0
|
|
20241204,183200,7994980900,38450,38450,38450,38450,0
|
|
20241204,183100,7994980900,38450,38450,38450,38450,0
|
|
20241204,183000,7994980900,38450,38450,38450,38450,0
|
|
20241204,182900,7994980900,38450,38450,38450,38450,0
|
|
20241204,182800,7994980900,38450,38450,38450,38450,0
|
|
20241204,182700,7994980900,38450,38450,38450,38450,0
|
|
20241204,182600,7994980900,38450,38450,38450,38450,0
|
|
20241204,182500,7994980900,38450,38450,38450,38450,0
|
|
20241204,182400,7994980900,38450,38450,38450,38450,0
|
|
20241204,182300,7994980900,38450,38450,38450,38450,0
|
|
20241204,182200,7994980900,38450,38450,38450,38450,0
|
|
20241204,182100,7994980900,38450,38450,38450,38450,0
|
|
20241204,182000,7994980900,38450,38450,38450,38450,0
|
|
20241204,181900,7994980900,38450,38450,38450,38450,0
|
|
20241204,181800,7994980900,38450,38450,38450,38450,0
|
|
20241204,181700,7994980900,38450,38450,38450,38450,0
|
|
20241204,181600,7994980900,38450,38450,38450,38450,0
|
|
20241204,181500,7994980900,38450,38450,38450,38450,0
|
|
20241204,181400,7994980900,38450,38450,38450,38450,0
|
|
20241204,181300,7994980900,38450,38450,38450,38450,0
|
|
20241204,181200,7994980900,38450,38450,38450,38450,9172
|
|
20241204,181100,7994980900,38450,38450,38450,38450,0
|
|
20241204,181000,7994980900,38450,38450,38450,38450,0
|
|
20241204,180900,7994980900,38450,38450,38450,38450,0
|
|
20241204,180800,7994980900,38450,38450,38450,38450,0
|
|
20241204,180700,7994980900,38450,38450,38450,38450,0
|
|
20241204,180600,7994980900,38450,38450,38450,38450,0
|
|
20241204,180500,7994980900,38450,38450,38450,38450,0
|
|
20241204,180400,7994980900,38450,38450,38450,38450,0
|
|
20241204,180300,7994980900,38450,38450,38450,38450,0
|
|
20241204,180200,7994980900,38450,38450,38450,38450,0
|
|
20241204,180100,7994980900,38450,38450,38450,38450,0
|
|
20241204,180000,7994980900,38450,38450,38450,38450,0
|
|
20241204,175900,7994980900,38450,38450,38450,38450,0
|
|
20241204,175800,7994980900,38450,38450,38450,38450,0
|
|
20241204,175700,7994980900,38450,38450,38450,38450,0
|
|
20241204,175600,7994980900,38450,38450,38450,38450,0
|
|
20241204,175500,7994980900,38450,38450,38450,38450,0
|
|
20241204,175400,7994980900,38450,38450,38450,38450,0
|
|
20241204,175300,7994980900,38450,38450,38450,38450,0
|
|
20241204,175200,7994980900,38450,38450,38450,38450,0
|
|
20241204,175100,7994980900,38450,38450,38450,38450,0
|
|
20241204,175000,7994980900,38450,38450,38450,38450,0
|
|
20241204,174900,7994980900,38450,38450,38450,38450,0
|
|
20241204,174800,7994980900,38450,38450,38450,38450,0
|
|
20241204,174700,7994980900,38450,38450,38450,38450,0
|
|
20241204,174600,7994980900,38450,38450,38450,38450,0
|
|
20241204,174500,7994980900,38450,38450,38450,38450,0
|
|
20241204,174400,7994980900,38450,38450,38450,38450,0
|
|
20241204,174300,7994980900,38450,38450,38450,38450,0
|
|
20241204,174200,7994980900,38450,38450,38450,38450,9172
|
|
20241204,174100,7994980900,38450,38450,38450,38450,0
|
|
20241204,174000,7994980900,38450,38450,38450,38450,0
|
|
20241204,173900,7994980900,38450,38450,38450,38450,0
|
|
20241204,173800,7994980900,38450,38450,38450,38450,0
|
|
20241204,173700,7994980900,38450,38450,38450,38450,0
|
|
20241204,173600,7994980900,38450,38450,38450,38450,0
|
|
20241204,173500,7994980900,38450,38450,38450,38450,0
|
|
20241204,173400,7994980900,38450,38450,38450,38450,0
|
|
20241204,173300,7994980900,38450,38450,38450,38450,0
|
|
20241204,173200,7994980900,38450,38450,38450,38450,0
|
|
20241204,173100,7994980900,38450,38450,38450,38450,0
|
|
20241204,173000,7994980900,38450,38450,38450,38450,0
|
|
20241204,172900,7994980900,38450,38450,38450,38450,0
|
|
20241204,172800,7994980900,38450,38450,38450,38450,0
|
|
20241204,172700,7994980900,38450,38450,38450,38450,0
|
|
20241204,172600,7994980900,38450,38450,38450,38450,0
|
|
20241204,172500,7994980900,38450,38450,38450,38450,0
|
|
20241204,172400,7994980900,38450,38450,38450,38450,0
|
|
20241204,172300,7994980900,38450,38450,38450,38450,0
|
|
20241204,172200,7994980900,38450,38450,38450,38450,0
|
|
20241204,172100,7994980900,38450,38450,38450,38450,0
|
|
20241204,172000,7994980900,38450,38450,38450,38450,0
|
|
20241204,171900,7994980900,38450,38450,38450,38450,0
|
|
20241204,171800,7994980900,38450,38450,38450,38450,0
|
|
20241204,171700,7994980900,38450,38450,38450,38450,0
|
|
20241204,171600,7994980900,38450,38450,38450,38450,0
|
|
20241204,171500,7994980900,38450,38450,38450,38450,0
|
|
20241204,171400,7994980900,38450,38450,38450,38450,0
|
|
20241204,171300,7994980900,38450,38450,38450,38450,0
|
|
20241204,171200,7994980900,38450,38450,38450,38450,9172
|
|
20241204,171100,7994980900,38450,38450,38450,38450,0
|
|
20241204,171000,7994980900,38450,38450,38450,38450,0
|
|
20241204,170900,7994980900,38450,38450,38450,38450,0
|
|
20241204,170800,7994980900,38450,38450,38450,38450,0
|
|
20241204,170700,7994980900,38450,38450,38450,38450,0
|
|
20241204,170600,7994980900,38450,38450,38450,38450,0
|
|
20241204,170500,7994980900,38450,38450,38450,38450,0
|
|
20241204,170400,7994980900,38450,38450,38450,38450,0
|
|
20241204,170300,7994980900,38450,38450,38450,38450,0
|
|
20241204,170200,7994980900,38450,38450,38450,38450,0
|
|
20241204,170100,7994980900,38450,38450,38450,38450,0
|
|
20241204,170000,7994980900,38450,38450,38450,38450,0
|
|
20241204,165900,7994980900,38450,38450,38450,38450,0
|
|
20241204,165800,7994980900,38450,38450,38450,38450,0
|
|
20241204,165700,7994980900,38450,38450,38450,38450,0
|
|
20241204,165600,7994980900,38450,38450,38450,38450,0
|
|
20241204,165500,7994980900,38450,38450,38450,38450,0
|
|
20241204,165400,7994980900,38450,38450,38450,38450,0
|
|
20241204,165300,7994980900,38450,38450,38450,38450,0
|
|
20241204,165200,7994980900,38450,38450,38450,38450,0
|
|
20241204,165100,7994980900,38450,38450,38450,38450,0
|
|
20241204,165000,7994980900,38450,38450,38450,38450,0
|
|
20241204,164900,7994980900,38450,38450,38450,38450,0
|
|
20241204,164800,7994980900,38450,38450,38450,38450,0
|
|
20241204,164700,7994980900,38450,38450,38450,38450,0
|
|
20241204,164600,7994980900,38450,38450,38450,38450,0
|
|
20241204,164500,7994980900,38450,38450,38450,38450,0
|
|
20241204,164400,7994980900,38450,38450,38450,38450,0
|
|
20241204,164300,7994980900,38450,38450,38450,38450,0
|
|
20241204,164200,7994980900,38450,38450,38450,38450,9172
|
|
20241204,164100,7994980900,38450,38450,38450,38450,0
|
|
20241204,164000,7994980900,38450,38450,38450,38450,0
|
|
20241204,163900,7994980900,38450,38450,38450,38450,0
|
|
20241204,163800,7994980900,38450,38450,38450,38450,0
|
|
20241204,163700,7994980900,38450,38450,38450,38450,0
|
|
20241204,163600,7994980900,38450,38450,38450,38450,0
|
|
20241204,163500,7994980900,38450,38450,38450,38450,0
|
|
20241204,163400,7994980900,38450,38450,38450,38450,0
|
|
20241204,163300,7994980900,38450,38450,38450,38450,0
|
|
20241204,163200,7994980900,38450,38450,38450,38450,0
|
|
20241204,163100,7994980900,38450,38450,38450,38450,0
|
|
20241204,163000,7994980900,38450,38450,38450,38450,0
|
|
20241204,162900,7994980900,38450,38450,38450,38450,0
|
|
20241204,162800,7994980900,38450,38450,38450,38450,0
|
|
20241204,162700,7994980900,38450,38450,38450,38450,0
|
|
20241204,162600,7994980900,38450,38450,38450,38450,0
|
|
20241204,162500,7994980900,38450,38450,38450,38450,0
|
|
20241204,162400,7994980900,38450,38450,38450,38450,0
|
|
20241204,162300,7994980900,38450,38450,38450,38450,0
|
|
20241204,162200,7994980900,38450,38450,38450,38450,0
|
|
20241204,162100,7994980900,38450,38450,38450,38450,0
|
|
20241204,162000,7994980900,38450,38450,38450,38450,0
|
|
20241204,161900,7994980900,38450,38450,38450,38450,0
|
|
20241204,161800,7994980900,38450,38450,38450,38450,0
|
|
20241204,161700,7994980900,38450,38450,38450,38450,0
|
|
20241204,161600,7994980900,38450,38450,38450,38450,0
|
|
20241204,161500,7994980900,38450,38450,38450,38450,0
|
|
20241204,161400,7994980900,38450,38450,38450,38450,0
|
|
20241204,161300,7994980900,38450,38450,38450,38450,0
|
|
20241204,161200,7994980900,38450,38450,38450,38450,9172
|
|
20241204,161100,7994980900,38450,38450,38450,38450,0
|
|
20241204,161000,7994980900,38450,38450,38450,38450,0
|
|
20241204,160900,7994980900,38450,38450,38450,38450,0
|
|
20241204,160800,7994980900,38450,38450,38450,38450,0
|
|
20241204,160700,7994980900,38450,38450,38450,38450,0
|
|
20241204,160600,7994980900,38450,38450,38450,38450,0
|
|
20241204,160500,7994980900,38450,38450,38450,38450,0
|
|
20241204,160400,7994980900,38450,38450,38450,38450,0
|
|
20241204,160300,7994980900,38450,38450,38450,38450,0
|
|
20241204,160200,7994980900,38450,38450,38450,38450,0
|
|
20241204,160100,7994980900,38450,38450,38450,38450,0
|
|
20241204,160000,7994980900,38450,38450,38450,38450,0
|
|
20241204,155900,7994980900,38450,38450,38450,38450,0
|
|
20241204,155800,7994980900,38450,38450,38450,38450,0
|
|
20241204,155700,7994980900,38450,38450,38450,38450,0
|
|
20241204,155600,7994980900,38450,38450,38450,38450,0
|
|
20241204,155500,7994980900,38450,38450,38450,38450,0
|
|
20241204,155400,7994980900,38450,38450,38450,38450,0
|
|
20241204,155300,7994980900,38450,38450,38450,38450,0
|
|
20241204,155200,7994980900,38450,38450,38450,38450,0
|
|
20241204,155100,7994980900,38450,38450,38450,38450,0
|
|
20241204,155000,7994980900,38450,38450,38450,38450,0
|
|
20241204,154900,7994980900,38450,38450,38450,38450,0
|
|
20241204,154800,7994980900,38450,38450,38450,38450,0
|
|
20241204,154700,7994980900,38450,38450,38450,38450,0
|
|
20241204,154600,7994980900,38450,38450,38450,38450,0
|
|
20241204,154500,7994980900,38450,38450,38450,38450,0
|
|
20241204,154400,7994980900,38450,38450,38450,38450,0
|
|
20241204,154300,7994980900,38450,38450,38450,38450,0
|
|
20241204,154200,7994980900,38450,38450,38450,38450,9172
|
|
20241204,154100,7994980900,38450,38450,38450,38450,0
|
|
20241204,154000,7994980900,38450,38450,38450,38450,0
|
|
20241204,153900,7994980900,38450,38450,38450,38450,0
|
|
20241204,153800,7994980900,38450,38450,38450,38450,0
|
|
20241204,153700,7994980900,38450,38450,38450,38450,0
|
|
20241204,153600,7994980900,38450,38450,38450,38450,0
|
|
20241204,153500,7994980900,38450,38450,38450,38450,0
|
|
20241204,153400,7994980900,38450,38450,38450,38450,0
|
|
20241204,153300,7994980900,38450,38450,38450,38450,0
|
|
20241204,153200,7994980900,38450,38450,38450,38450,0
|
|
20241204,153100,7994980900,38450,38450,38450,38450,0
|
|
20241204,153000,7994980900,38450,38450,38450,38450,9172
|
|
20241204,152900,7642317500,38700,38700,38700,38700,0
|
|
20241204,152800,7642317500,38700,38700,38700,38700,0
|
|
20241204,152700,7642317500,38700,38700,38700,38700,0
|
|
20241204,152600,7642317500,38700,38700,38700,38700,0
|
|
20241204,152500,7642317500,38700,38700,38700,38700,0
|
|
20241204,152400,7642317500,38700,38700,38700,38700,0
|
|
20241204,152300,7642317500,38700,38700,38700,38700,0
|
|
20241204,152200,7642317500,38700,38700,38700,38700,0
|
|
20241204,152100,7642317500,38700,38700,38700,38700,0
|
|
20241204,152000,7642317500,38700,38700,38700,38700,0
|
|
20241204,151900,7642317500,38700,38650,38700,38450,245
|
|
20241204,151800,7632860700,38550,38700,38700,38550,825
|
|
20241204,151700,7600999200,38700,38600,38700,38550,1072
|
|
20241204,151600,7559598350,38600,38600,38650,38550,754
|
|
20241204,151500,7530496800,38600,38650,38650,38550,816
|
|
20241204,151400,7499002600,38600,38550,38650,38500,1121
|
|
20241204,151300,7455753850,38550,38550,38650,38550,986
|
|
20241204,151200,7417700950,38600,38600,38650,38450,1019
|
|
20241204,151100,7378409600,38550,38600,38600,38550,2121
|
|
20241204,151000,7296548250,38550,38550,38650,38500,1046
|
|
20241204,150900,7256178900,38600,38500,38650,38500,894
|
|
20241204,150800,7221695400,38550,38500,38550,38500,664
|
|
20241204,150700,7196103800,38450,38500,38500,38450,237
|
|
20241204,150600,7186985100,38500,38450,38500,38450,350
|
|
20241204,150500,7173515350,38500,38500,38500,38450,292
|
|
20241204,150400,7162276050,38500,38550,38550,38450,466
|
|
20241204,150300,7144334250,38550,38600,38600,38450,585
|
|
20241204,150200,7121794550,38600,38600,38600,38550,422
|
|
20241204,150100,7105510350,38600,38700,38700,38550,377
|
|
20241204,150000,7090953250,38600,38750,38750,38600,673
|
|
20241204,145900,7064910300,38750,38650,38750,38650,974
|
|
20241204,145800,7027180700,38700,38750,38750,38650,885
|
|
20241204,145700,6992932600,38750,38650,38750,38650,1515
|
|
20241204,145600,6934273350,38700,38600,38700,38550,1034
|
|
20241204,145500,6894328400,38550,38550,38600,38550,693
|
|
20241204,145400,6867581750,38550,38600,38600,38550,198
|
|
20241204,145300,6859942750,38550,38550,38600,38550,87
|
|
20241204,145200,6856586150,38550,38450,38600,38450,1430
|
|
20241204,145100,6801498950,38450,38550,38550,38400,1030
|
|
20241204,145000,6761876950,38500,38600,38600,38500,552
|
|
20241204,144900,6740597500,38600,38550,38600,38500,3617
|
|
20241204,144800,6601044150,38550,38500,38550,38500,387
|
|
20241204,144700,6586133350,38550,38500,38550,38500,136
|
|
20241204,144600,6580892600,38550,38550,38550,38500,166
|
|
20241204,144500,6574496900,38550,38550,38550,38500,378
|
|
20241204,144400,6559932300,38550,38550,38550,38500,123
|
|
20241204,144300,6555191250,38550,38500,38550,38450,282
|
|
20241204,144200,6544332800,38500,38500,38500,38450,361
|
|
20241204,144100,6530437700,38500,38550,38550,38450,1216
|
|
20241204,144000,6483614850,38550,38450,38550,38450,1835
|
|
20241204,143900,6412957050,38400,38400,38450,38400,329
|
|
20241204,143800,6400317250,38400,38400,38450,38400,482
|
|
20241204,143700,6381796100,38450,38450,38450,38400,612
|
|
20241204,143600,6358284850,38450,38350,38450,38350,1643
|
|
20241204,143500,6295183100,38400,38400,38400,38350,226
|
|
20241204,143400,6286508900,38400,38400,38400,38350,249
|
|
20241204,143300,6276950400,38400,38400,38400,38350,141
|
|
20241204,143200,6271536600,38400,38350,38400,38300,457
|
|
20241204,143100,6254002900,38350,38350,38350,38250,890
|
|
20241204,143000,6219907050,38350,38300,38350,38250,761
|
|
20241204,142900,6190761150,38300,38300,38300,38300,117
|
|
20241204,142800,6186280050,38300,38300,38300,38250,199
|
|
20241204,142700,6178659100,38300,38250,38300,38250,351
|
|
20241204,142600,6165227800,38250,38150,38250,38100,1147
|
|
20241204,142500,6121448450,38150,38150,38150,38100,455
|
|
20241204,142400,6104105650,38150,38150,38150,38100,234
|
|
20241204,142300,6095181500,38100,38150,38150,38100,294
|
|
20241204,142200,6083977500,38150,38150,38150,38100,91
|
|
20241204,142100,6080507150,38150,38150,38150,38100,149
|
|
20241204,142000,6074824250,38150,38050,38150,38050,1383
|
|
20241204,141900,6022163150,38050,38050,38050,38000,33
|
|
20241204,141800,6020907700,38050,38050,38050,38000,357
|
|
20241204,141700,6007334700,38050,38050,38050,38000,282
|
|
20241204,141600,5996613850,38050,38050,38050,38000,490
|
|
20241204,141500,5977973400,38050,38050,38050,38000,143
|
|
20241204,141400,5972532450,38050,38050,38050,38000,115
|
|
20241204,141300,5968156800,38000,38050,38050,38000,206
|
|
20241204,141200,5960322650,38050,38050,38050,38000,191
|
|
20241204,141100,5953057100,38050,38050,38050,38000,556
|
|
20241204,141000,5931901950,38050,38050,38050,38000,226
|
|
20241204,140900,5923307500,38000,38050,38050,38000,79
|
|
20241204,140800,5920301850,38050,38050,38050,38000,83
|
|
20241204,140700,5917145400,38000,38050,38050,38000,405
|
|
20241204,140600,5901740400,38050,38100,38100,38050,147
|
|
20241204,140500,5896141400,38100,38100,38100,38100,131
|
|
20241204,140400,5891150300,38100,38100,38100,38050,130
|
|
20241204,140300,5886200800,38100,38100,38100,38050,273
|
|
20241204,140200,5875805250,38100,38100,38100,38050,63
|
|
20241204,140100,5873406850,38100,38100,38100,38050,282
|
|
20241204,140000,5862672550,38100,38100,38100,38050,212
|
|
20241204,135900,5854595600,38100,38150,38150,38050,805
|
|
20241204,135800,5823925050,38150,38150,38150,38100,89
|
|
20241204,135700,5820532100,38150,38100,38150,38100,125
|
|
20241204,135600,5815764300,38100,38050,38100,38050,222
|
|
20241204,135500,5807307800,38100,38100,38100,38050,962
|
|
20241204,135400,5770655850,38150,38200,38200,38150,464
|
|
20241204,135300,5752949200,38200,38200,38200,38100,178
|
|
20241204,135200,5746149950,38200,38200,38200,38100,65
|
|
20241204,135100,5743669500,38250,38100,38250,38100,1368
|
|
20241204,135000,5691501750,38100,38100,38150,38050,1453
|
|
20241204,134900,5636143700,38150,38200,38200,38100,176
|
|
20241204,134800,5629429150,38200,38200,38250,38100,684
|
|
20241204,134700,5603315950,38250,38250,38250,38200,202
|
|
20241204,134600,5595589550,38200,38250,38250,38200,95
|
|
20241204,134500,5591958250,38200,38250,38300,38200,222
|
|
20241204,134400,5583466700,38300,38200,38300,38200,164
|
|
20241204,134300,5577190800,38150,38250,38300,38150,57
|
|
20241204,134200,5575010750,38300,38200,38300,38200,182
|
|
20241204,134100,5568050300,38250,38250,38250,38150,235
|
|
20241204,134000,5559063400,38250,38200,38250,38200,270
|
|
20241204,133900,5548743850,38250,38250,38250,38200,215
|
|
20241204,133800,5540523500,38250,38200,38250,38200,229
|
|
20241204,133700,5531765100,38200,38200,38250,38150,111
|
|
20241204,133600,5527523800,38250,38250,38250,38200,101
|
|
20241204,133500,5523663550,38250,38200,38300,38150,203
|
|
20241204,133400,5515906500,38200,38300,38300,38150,329
|
|
20241204,133300,5503348150,38200,38300,38300,38200,125
|
|
20241204,133200,5498566600,38250,38200,38300,38150,433
|
|
20241204,133100,5482035450,38200,38200,38200,38150,184
|
|
20241204,133000,5475008350,38200,38300,38350,38200,315
|
|
20241204,132900,5462973400,38300,38200,38400,38200,1195
|
|
20241204,132800,5417271000,38200,38150,38200,38150,403
|
|
20241204,132700,5401878250,38200,38250,38250,38200,964
|
|
20241204,132600,5365049250,38250,38250,38250,38250,199
|
|
20241204,132500,5357437500,38250,38250,38250,38200,74
|
|
20241204,132400,5354607350,38250,38350,38350,38200,159
|
|
20241204,132300,5348524850,38350,38250,38350,38200,413
|
|
20241204,132200,5332723750,38200,38300,38300,38200,706
|
|
20241204,132100,5305717300,38300,38300,38300,38250,329
|
|
20241204,132000,5293124950,38300,38300,38300,38250,248
|
|
20241204,131900,5283627750,38300,38300,38300,38250,76
|
|
20241204,131800,5280717550,38300,38300,38300,38250,112
|
|
20241204,131700,5276430300,38350,38300,38400,38250,308
|
|
20241204,131600,5264629650,38300,38300,38300,38250,281
|
|
20241204,131500,5253878750,38250,38300,38400,38250,57
|
|
20241204,131400,5251691700,38400,38300,38400,38250,345
|
|
20241204,131300,5238469350,38250,38300,38300,38250,16
|
|
20241204,131200,5237856850,38250,38300,38300,38250,42
|
|
20241204,131100,5236248300,38300,38300,38300,38250,406
|
|
20241204,131000,5220707950,38250,38300,38350,38250,281
|
|
20241204,130900,5209943650,38250,38300,38300,38250,76
|
|
20241204,130800,5207033300,38300,38250,38300,38250,147
|
|
20241204,130700,5201406250,38250,38250,38300,38200,72
|
|
20241204,130600,5198652150,38250,38250,38400,38250,355
|
|
20241204,130500,5185050750,38300,38250,38400,38250,298
|
|
20241204,130400,5173638450,38250,38300,38350,38250,136
|
|
20241204,130300,5168429600,38250,38300,38300,38250,175
|
|
20241204,130200,5161730900,38300,38350,38350,38250,241
|
|
20241204,130100,5152492400,38400,38350,38400,38300,210
|
|
20241204,130000,5144442600,38350,38300,38350,38300,158
|
|
20241204,125900,5138387550,38300,38300,38350,38250,310
|
|
20241204,125800,5126519150,38250,38300,38300,38250,101
|
|
20241204,125700,5122652500,38250,38300,38300,38250,47
|
|
20241204,125600,5120852600,38300,38250,38350,38250,464
|
|
20241204,125500,5103088350,38350,38300,38350,38250,87
|
|
20241204,125400,5099756750,38300,38300,38300,38250,94
|
|
20241204,125300,5096158200,38300,38350,38350,38250,171
|
|
20241204,125200,5089608800,38250,38250,38350,38250,607
|
|
20241204,125100,5066357900,38250,38300,38400,38250,337
|
|
20241204,125000,5053462600,38300,38200,38400,38200,265
|
|
20241204,124900,5043321750,38250,38250,38250,38200,398
|
|
20241204,124800,5028100200,38250,38250,38250,38200,100
|
|
20241204,124700,5024278200,38300,38300,38350,38250,544
|
|
20241204,124600,5003455500,38300,38400,38400,38250,833
|
|
20241204,124500,4971549350,38350,38400,38400,38300,105
|
|
20241204,124400,4967521900,38450,38300,38450,38300,194
|
|
20241204,124300,4960075500,38300,38500,38500,38300,1004
|
|
20241204,124200,4921513400,38500,38500,38500,38450,162
|
|
20241204,124100,4915279650,38450,38500,38550,38450,156
|
|
20241204,124000,4909272150,38500,38550,38550,38500,328
|
|
20241204,123900,4896639100,38500,38500,38550,38500,154
|
|
20241204,123800,4890708700,38550,38550,38550,38500,238
|
|
20241204,123700,4881537950,38550,38550,38550,38500,195
|
|
20241204,123600,4874021050,38550,38550,38550,38500,111
|
|
20241204,123500,4869745400,38550,38550,38550,38500,136
|
|
20241204,123400,4864505350,38550,38500,38550,38450,247
|
|
20241204,123300,4854987900,38500,38550,38550,38450,42
|
|
20241204,123200,4853369550,38550,38550,38550,38500,234
|
|
20241204,123100,4844355350,38500,38500,38550,38500,347
|
|
20241204,123000,4830984350,38550,38550,38550,38500,133
|
|
20241204,122900,4825859200,38550,38550,38550,38500,31
|
|
20241204,122800,4824664250,38550,38500,38550,38500,377
|
|
20241204,122700,4810137050,38550,38500,38550,38500,64
|
|
20241204,122600,4807670150,38550,38550,38550,38500,34
|
|
20241204,122500,4806360950,38550,38500,38550,38500,436
|
|
20241204,122400,4789562750,38550,38550,38550,38500,181
|
|
20241204,122300,4782588350,38550,38500,38550,38450,99
|
|
20241204,122200,4778773650,38550,38500,38550,38450,323
|
|
20241204,122100,4766333400,38450,38500,38500,38450,180
|
|
20241204,122000,4759405400,38500,38500,38500,38400,79
|
|
20241204,121900,4756365950,38500,38450,38500,38450,334
|
|
20241204,121800,4743509350,38500,38450,38500,38400,72
|
|
20241204,121700,4740742350,38500,38500,38500,38450,69
|
|
20241204,121600,4738085950,38450,38450,38500,38400,559
|
|
20241204,121500,4716582000,38500,38500,38500,38450,32
|
|
20241204,121400,4715350050,38450,38450,38500,38450,262
|
|
20241204,121300,4705266550,38500,38500,38500,38450,348
|
|
20241204,121200,4691868650,38450,38500,38500,38450,235
|
|
20241204,121100,4682824700,38500,38450,38500,38400,95
|
|
20241204,121000,4679171600,38500,38500,38500,38450,434
|
|
20241204,120900,4662474150,38500,38500,38500,38450,147
|
|
20241204,120800,4656818000,38500,38500,38500,38450,172
|
|
20241204,120700,4650202350,38450,38450,38500,38400,292
|
|
20241204,120600,4638962700,38400,38450,38450,38400,211
|
|
20241204,120500,4630852750,38450,38450,38450,38400,90
|
|
20241204,120400,4627392400,38400,38400,38450,38400,240
|
|
20241204,120300,4618167750,38400,38450,38450,38400,142
|
|
20241204,120200,4612709950,38450,38450,38450,38400,90
|
|
20241204,120100,4609251250,38450,38450,38450,38450,285
|
|
20241204,120000,4598293000,38400,38400,38450,38400,320
|
|
20241204,115900,4586000000,38400,38400,38400,38350,196
|
|
20241204,115800,4578478900,38400,38350,38400,38300,309
|
|
20241204,115700,4566631000,38300,38350,38350,38300,262
|
|
20241204,115600,4556590450,38350,38350,38350,38250,490
|
|
20241204,115500,4537817800,38300,38300,38350,38250,140
|
|
20241204,115400,4532453900,38300,38250,38300,38200,257
|
|
20241204,115300,4522623800,38250,38300,38300,38250,302
|
|
20241204,115200,4511067950,38300,38300,38300,38250,251
|
|
20241204,115100,4501460000,38300,38200,38300,38200,165
|
|
20241204,115000,4495146300,38200,38350,38350,38200,218
|
|
20241204,114900,4486803050,38350,38300,38350,38300,299
|
|
20241204,114800,4475349000,38250,38300,38300,38200,192
|
|
20241204,114700,4468003800,38300,38200,38300,38150,95
|
|
20241204,114600,4464374300,38250,38250,38300,38200,269
|
|
20241204,114500,4454084750,38250,38250,38250,38200,202
|
|
20241204,114400,4446363150,38200,38200,38250,38150,174
|
|
20241204,114300,4439719600,38250,38200,38250,38100,167
|
|
20241204,114200,4433341850,38150,38200,38250,38150,216
|
|
20241204,114100,4425090050,38150,38200,38200,38150,51
|
|
20241204,114000,4423142150,38150,38250,38250,38100,790
|
|
20241204,113900,4392995600,38250,38250,38300,38150,534
|
|
20241204,113800,4372602900,38250,38150,38250,38150,162
|
|
20241204,113700,4366411800,38200,38150,38300,38150,228
|
|
20241204,113600,4357695100,38200,38250,38300,38150,232
|
|
20241204,113500,4348829500,38200,38250,38300,38200,167
|
|
20241204,113400,4342441800,38200,38300,38300,38200,293
|
|
20241204,113300,4331230700,38300,38300,38300,38250,194
|
|
20241204,113200,4323805850,38300,38350,38350,38250,209
|
|
20241204,113100,4315805750,38350,38250,38350,38150,412
|
|
20241204,113000,4300038200,38300,38250,38300,38150,418
|
|
20241204,112900,4284068500,38250,38200,38250,38150,135
|
|
20241204,112800,4278910400,38250,38150,38250,38150,223
|
|
20241204,112700,4270389100,38150,38250,38300,38150,191
|
|
20241204,112600,4263089000,38300,38250,38300,38150,293
|
|
20241204,112500,4251890750,38250,38250,38250,38150,285
|
|
20241204,112400,4240996550,38250,38250,38250,38150,291
|
|
20241204,112300,4229870850,38200,38250,38250,38150,115
|
|
20241204,112200,4225476750,38200,38300,38300,38200,392
|
|
20241204,112100,4210478350,38300,38250,38300,38200,171
|
|
20241204,112000,4203936050,38200,38200,38250,38200,163
|
|
20241204,111900,4197705950,38250,38300,38300,38150,211
|
|
20241204,111800,4189640950,38250,38250,38250,38150,334
|
|
20241204,111700,4176874300,38200,38250,38250,38100,233
|
|
20241204,111600,4167981600,38150,38250,38250,38100,269
|
|
20241204,111500,4157719750,38250,38200,38250,38100,323
|
|
20241204,111400,4145378100,38250,38150,38250,38150,241
|
|
20241204,111300,4136168600,38200,38200,38250,38150,160
|
|
20241204,111200,4130056250,38250,38200,38250,38150,132
|
|
20241204,111100,4125015650,38150,38200,38250,38100,184
|
|
20241204,111000,4117995000,38250,38100,38250,38050,398
|
|
20241204,110900,4102830900,38100,38150,38200,38100,354
|
|
20241204,110800,4089312900,38100,38250,38250,38100,145
|
|
20241204,110700,4083782850,38150,38150,38250,38100,85
|
|
20241204,110600,4080537350,38150,38150,38250,38100,254
|
|
20241204,110500,4070852600,38150,38100,38150,38050,100
|
|
20241204,110400,4067040600,38150,38200,38200,38100,396
|
|
20241204,110300,4051941500,38150,38150,38200,38150,286
|
|
20241204,110200,4041020500,38200,38200,38200,38150,252
|
|
20241204,110100,4031400750,38150,38150,38200,38150,147
|
|
20241204,110000,4025788500,38200,38200,38200,38150,397
|
|
20241204,105900,4010632750,38150,38150,38200,38150,188
|
|
20241204,105800,4003454150,38200,38200,38200,38150,323
|
|
20241204,105700,3991120750,38150,38150,38200,38150,308
|
|
20241204,105600,3979362150,38200,38200,38200,38150,237
|
|
20241204,105500,3970315400,38200,38150,38200,38150,52
|
|
20241204,105400,3968329500,38150,38150,38200,38150,323
|
|
20241204,105300,3955999850,38200,38150,38200,38100,180
|
|
20241204,105200,3949129400,38150,38150,38200,38100,138
|
|
20241204,105100,3943867500,38100,38100,38200,38100,124
|
|
20241204,105000,3939140500,38050,38050,38200,38050,256
|
|
20241204,104900,3929378950,38050,38150,38150,38050,69
|
|
20241204,104800,3926749550,38100,38150,38200,38050,273
|
|
20241204,104700,3916340750,38150,38100,38150,38050,292
|
|
20241204,104600,3905221850,38150,38050,38150,38050,186
|
|
20241204,104500,3898139150,38100,38150,38150,38050,202
|
|
20241204,104400,3890436700,38150,38150,38200,38100,204
|
|
20241204,104300,3882655850,38150,38200,38250,38100,286
|
|
20241204,104200,3871735900,38200,38200,38250,38150,292
|
|
20241204,104100,3860580400,38200,38000,38200,38000,15023
|
|
20241204,104000,3288914950,38050,38100,38100,38000,310
|
|
20241204,103900,3277124200,38050,38050,38100,38000,219
|
|
20241204,103800,3268787900,38000,38050,38100,38000,199
|
|
20241204,103700,3261217550,38050,38000,38100,38000,91
|
|
20241204,103600,3257757600,38050,38100,38200,38000,328
|
|
20241204,103500,3245258400,38050,38050,38100,37950,3564
|
|
20241204,103400,3109787150,38000,38000,38100,37950,178
|
|
20241204,103300,3103022050,38100,38050,38150,38050,321
|
|
20241204,103200,3090794750,38150,38150,38150,38000,180
|
|
20241204,103100,3083940900,38050,38100,38200,38000,1929
|
|
20241204,103000,3010572850,38100,38100,38150,38050,332
|
|
20241204,102900,2997926600,38100,38250,38250,38100,328
|
|
20241204,102800,2985407700,38250,38200,38250,38200,110
|
|
20241204,102700,2981205100,38200,38200,38200,38150,218
|
|
20241204,102600,2972878800,38150,38200,38200,38150,182
|
|
20241204,102500,2965932500,38200,38200,38250,38100,291
|
|
20241204,102400,2954817950,38200,38250,38300,38200,329
|
|
20241204,102300,2942231300,38200,38250,38300,38200,307
|
|
20241204,102200,2930489950,38200,38200,38250,38200,173
|
|
20241204,102100,2923879200,38200,38250,38250,38200,328
|
|
20241204,102000,2911341250,38150,38100,38250,38100,1211
|
|
20241204,101900,2865134350,38150,38150,38150,38100,145
|
|
20241204,101800,2859605750,38100,37900,38150,37900,2222
|
|
20241204,101700,2775046650,37900,37950,38000,37900,757
|
|
20241204,101600,2746328600,37950,37850,37950,37850,180
|
|
20241204,101500,2739505250,37900,37950,38000,37850,373
|
|
20241204,101400,2725361050,37950,37850,37950,37800,354
|
|
20241204,101300,2711957300,37800,37800,37900,37800,180
|
|
20241204,101200,2705144050,37800,37950,37950,37800,332
|
|
20241204,101100,2692574750,37850,37800,37950,37800,398
|
|
20241204,101000,2677502350,37800,37850,37850,37800,158
|
|
20241204,100900,2671528300,37850,37800,37850,37800,198
|
|
20241204,100800,2664036750,37800,37850,37900,37800,193
|
|
20241204,100700,2656736300,37850,37850,37950,37800,102
|
|
20241204,100600,2652877200,37950,37950,37950,37850,379
|
|
20241204,100500,2638508850,37900,37800,37900,37800,376
|
|
20241204,100400,2624272650,37800,37900,37900,37800,343
|
|
20241204,100300,2611287350,37900,37900,37900,37850,293
|
|
20241204,100200,2600190700,37850,37900,37900,37850,144
|
|
20241204,100100,2594738250,37850,37850,37900,37800,673
|
|
20241204,100000,2569257750,37800,37850,37850,37750,382
|
|
20241204,095900,2554818950,37800,37750,37850,37750,39
|
|
20241204,095800,2553345350,37750,37850,37850,37750,624
|
|
20241204,095700,2529740400,37900,37900,37900,37800,410
|
|
20241204,095600,2514221650,37850,37800,37900,37800,245
|
|
20241204,095500,2504954450,37850,37750,37900,37750,89
|
|
20241204,095400,2501590350,37750,37900,37950,37750,338
|
|
20241204,095300,2488806250,37950,37850,37950,37850,618
|
|
20241204,095200,2465371150,37850,37900,37900,37850,141
|
|
20241204,095100,2460033500,37900,37800,37900,37700,496
|
|
20241204,095000,2441292100,37700,37650,37800,37650,826
|
|
20241204,094900,2410120950,37700,37650,37800,37650,653
|
|
20241204,094800,2385491650,37750,37600,37750,37600,127
|
|
20241204,094700,2380710500,37600,37600,37700,37500,484
|
|
20241204,094600,2362523700,37650,37550,37650,37400,1137
|
|
20241204,094500,2319741450,37350,37350,37650,37200,4292
|
|
20241204,094400,2159260850,37400,37650,37650,37350,2930
|
|
20241204,094300,2049427650,37650,37650,37700,37550,806
|
|
20241204,094200,2019113350,37700,37600,37700,37600,224
|
|
20241204,094100,2010684300,37600,37700,37700,37600,1744
|
|
20241204,094000,1944981650,37700,37750,37900,37700,417
|
|
20241204,093900,1929239350,37900,37850,37900,37700,2331
|
|
20241204,093800,1841201800,37850,37900,37900,37800,1201
|
|
20241204,093700,1795793550,37850,37850,37900,37800,333
|
|
20241204,093600,1783191700,37900,38000,38000,37850,3191
|
|
20241204,093500,1662313900,38000,38050,38100,38000,576
|
|
20241204,093400,1640416100,38050,38000,38050,38000,210
|
|
20241204,093300,1632432350,37900,38100,38100,37900,1034
|
|
20241204,093200,1593135850,38100,38000,38100,37850,2065
|
|
20241204,093100,1514785400,38100,38050,38150,38000,1532
|
|
20241204,093000,1456524750,38150,38150,38150,38000,729
|
|
20241204,092900,1428800350,38150,38150,38200,38100,1356
|
|
20241204,092800,1377096600,38200,38250,38250,38200,508
|
|
20241204,092700,1357686650,38200,38250,38300,38200,952
|
|
20241204,092600,1321285850,38250,38250,38300,38250,221
|
|
20241204,092500,1312821750,38300,38300,38300,38250,98
|
|
20241204,092400,1309072550,38300,38300,38300,38250,290
|
|
20241204,092300,1297977800,38300,38250,38300,38250,223
|
|
20241204,092200,1289442500,38250,38300,38300,38250,128
|
|
20241204,092100,1284543550,38300,38350,38350,38300,200
|
|
20241204,092000,1276883000,38350,38250,38350,38250,448
|
|
20241204,091900,1259713000,38350,38200,38350,38100,1510
|
|
20241204,091800,1202057100,38250,38150,38250,38100,1324
|
|
20241204,091700,1151571200,38150,38200,38300,38150,600
|
|
20241204,091600,1128655650,38150,38300,38300,38150,2164
|
|
20241204,091500,1045926950,38350,38400,38400,38350,535
|
|
20241204,091400,1025401500,38400,38450,38450,38400,1036
|
|
20241204,091300,985577150,38500,38550,38550,38500,397
|
|
20241204,091200,970291650,38550,38500,38550,38500,100
|
|
20241204,091100,966440550,38450,38550,38600,38450,580
|
|
20241204,091000,944084050,38550,38500,38550,38400,831
|
|
20241204,090900,912107100,38550,38550,38600,38550,188
|
|
20241204,090800,904859450,38500,38500,38600,38400,210
|
|
20241204,090700,896774800,38500,38500,38600,38450,2235
|
|
20241204,090600,810695500,38500,38400,38500,38300,1244
|
|
20241204,090500,762903200,38400,38250,38450,38250,2128
|
|
20241204,090400,681297100,38250,38150,38250,38150,333
|
|
20241204,090300,668573850,38150,37950,38150,37950,2648
|
|
20241204,090200,567818800,37950,38000,38050,37900,2178
|
|
20241204,090100,485148000,37900,37900,38000,37850,1351
|
|
20241204,090000,433964200,37900,37950,38450,37750,11422
|