705 lines
37 KiB
CSV
705 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,204200,4211790000,37500,37500,37500,37500,4484
|
|
20241205,204100,4211790000,37500,37500,37500,37500,0
|
|
20241205,204000,4211790000,37500,37500,37500,37500,0
|
|
20241205,203900,4211790000,37500,37500,37500,37500,0
|
|
20241205,203800,4211790000,37500,37500,37500,37500,0
|
|
20241205,203700,4211790000,37500,37500,37500,37500,0
|
|
20241205,203600,4211790000,37500,37500,37500,37500,0
|
|
20241205,203500,4211790000,37500,37500,37500,37500,0
|
|
20241205,203400,4211790000,37500,37500,37500,37500,0
|
|
20241205,203300,4211790000,37500,37500,37500,37500,0
|
|
20241205,203200,4211790000,37500,37500,37500,37500,0
|
|
20241205,203100,4211790000,37500,37500,37500,37500,0
|
|
20241205,203000,4211790000,37500,37500,37500,37500,0
|
|
20241205,202900,4211790000,37500,37500,37500,37500,0
|
|
20241205,202800,4211790000,37500,37500,37500,37500,0
|
|
20241205,202700,4211790000,37500,37500,37500,37500,0
|
|
20241205,202600,4211790000,37500,37500,37500,37500,0
|
|
20241205,202500,4211790000,37500,37500,37500,37500,0
|
|
20241205,202400,4211790000,37500,37500,37500,37500,0
|
|
20241205,202300,4211790000,37500,37500,37500,37500,0
|
|
20241205,202200,4211790000,37500,37500,37500,37500,0
|
|
20241205,202100,4211790000,37500,37500,37500,37500,0
|
|
20241205,202000,4211790000,37500,37500,37500,37500,0
|
|
20241205,201900,4211790000,37500,37500,37500,37500,0
|
|
20241205,201800,4211790000,37500,37500,37500,37500,0
|
|
20241205,201700,4211790000,37500,37500,37500,37500,0
|
|
20241205,201600,4211790000,37500,37500,37500,37500,0
|
|
20241205,201500,4211790000,37500,37500,37500,37500,0
|
|
20241205,201400,4211790000,37500,37500,37500,37500,0
|
|
20241205,201300,4211790000,37500,37500,37500,37500,0
|
|
20241205,201200,4211790000,37500,37500,37500,37500,4484
|
|
20241205,201100,4211790000,37500,37500,37500,37500,0
|
|
20241205,201000,4211790000,37500,37500,37500,37500,0
|
|
20241205,200900,4211790000,37500,37500,37500,37500,0
|
|
20241205,200800,4211790000,37500,37500,37500,37500,0
|
|
20241205,200700,4211790000,37500,37500,37500,37500,0
|
|
20241205,200600,4211790000,37500,37500,37500,37500,0
|
|
20241205,200500,4211790000,37500,37500,37500,37500,0
|
|
20241205,200400,4211790000,37500,37500,37500,37500,0
|
|
20241205,200300,4211790000,37500,37500,37500,37500,0
|
|
20241205,200200,4211790000,37500,37500,37500,37500,0
|
|
20241205,200100,4211790000,37500,37500,37500,37500,0
|
|
20241205,200000,4211790000,37500,37500,37500,37500,0
|
|
20241205,195900,4211790000,37500,37500,37500,37500,0
|
|
20241205,195800,4211790000,37500,37500,37500,37500,0
|
|
20241205,195700,4211790000,37500,37500,37500,37500,0
|
|
20241205,195600,4211790000,37500,37500,37500,37500,0
|
|
20241205,195500,4211790000,37500,37500,37500,37500,0
|
|
20241205,195400,4211790000,37500,37500,37500,37500,0
|
|
20241205,195300,4211790000,37500,37500,37500,37500,0
|
|
20241205,195200,4211790000,37500,37500,37500,37500,0
|
|
20241205,195100,4211790000,37500,37500,37500,37500,0
|
|
20241205,195000,4211790000,37500,37500,37500,37500,0
|
|
20241205,194900,4211790000,37500,37500,37500,37500,0
|
|
20241205,194800,4211790000,37500,37500,37500,37500,0
|
|
20241205,194700,4211790000,37500,37500,37500,37500,0
|
|
20241205,194600,4211790000,37500,37500,37500,37500,0
|
|
20241205,194500,4211790000,37500,37500,37500,37500,0
|
|
20241205,194400,4211790000,37500,37500,37500,37500,0
|
|
20241205,194300,4211790000,37500,37500,37500,37500,0
|
|
20241205,194200,4211790000,37500,37500,37500,37500,4484
|
|
20241205,194100,4211790000,37500,37500,37500,37500,0
|
|
20241205,194000,4211790000,37500,37500,37500,37500,0
|
|
20241205,193900,4211790000,37500,37500,37500,37500,0
|
|
20241205,193800,4211790000,37500,37500,37500,37500,0
|
|
20241205,193700,4211790000,37500,37500,37500,37500,0
|
|
20241205,193600,4211790000,37500,37500,37500,37500,0
|
|
20241205,193500,4211790000,37500,37500,37500,37500,0
|
|
20241205,193400,4211790000,37500,37500,37500,37500,0
|
|
20241205,193300,4211790000,37500,37500,37500,37500,0
|
|
20241205,193200,4211790000,37500,37500,37500,37500,0
|
|
20241205,193100,4211790000,37500,37500,37500,37500,0
|
|
20241205,193000,4211790000,37500,37500,37500,37500,0
|
|
20241205,192900,4211790000,37500,37500,37500,37500,0
|
|
20241205,192800,4211790000,37500,37500,37500,37500,0
|
|
20241205,192700,4211790000,37500,37500,37500,37500,0
|
|
20241205,192600,4211790000,37500,37500,37500,37500,0
|
|
20241205,192500,4211790000,37500,37500,37500,37500,0
|
|
20241205,192400,4211790000,37500,37500,37500,37500,0
|
|
20241205,192300,4211790000,37500,37500,37500,37500,0
|
|
20241205,192200,4211790000,37500,37500,37500,37500,0
|
|
20241205,192100,4211790000,37500,37500,37500,37500,0
|
|
20241205,192000,4211790000,37500,37500,37500,37500,0
|
|
20241205,191900,4211790000,37500,37500,37500,37500,0
|
|
20241205,191800,4211790000,37500,37500,37500,37500,0
|
|
20241205,191700,4211790000,37500,37500,37500,37500,0
|
|
20241205,191600,4211790000,37500,37500,37500,37500,0
|
|
20241205,191500,4211790000,37500,37500,37500,37500,0
|
|
20241205,191400,4211790000,37500,37500,37500,37500,0
|
|
20241205,191300,4211790000,37500,37500,37500,37500,0
|
|
20241205,191200,4211790000,37500,37500,37500,37500,4484
|
|
20241205,191100,4211790000,37500,37500,37500,37500,0
|
|
20241205,191000,4211790000,37500,37500,37500,37500,0
|
|
20241205,190900,4211790000,37500,37500,37500,37500,0
|
|
20241205,190800,4211790000,37500,37500,37500,37500,0
|
|
20241205,190700,4211790000,37500,37500,37500,37500,0
|
|
20241205,190600,4211790000,37500,37500,37500,37500,0
|
|
20241205,190500,4211790000,37500,37500,37500,37500,0
|
|
20241205,190400,4211790000,37500,37500,37500,37500,0
|
|
20241205,190300,4211790000,37500,37500,37500,37500,0
|
|
20241205,190200,4211790000,37500,37500,37500,37500,0
|
|
20241205,190100,4211790000,37500,37500,37500,37500,0
|
|
20241205,190000,4211790000,37500,37500,37500,37500,0
|
|
20241205,185900,4211790000,37500,37500,37500,37500,0
|
|
20241205,185800,4211790000,37500,37500,37500,37500,0
|
|
20241205,185700,4211790000,37500,37500,37500,37500,0
|
|
20241205,185600,4211790000,37500,37500,37500,37500,0
|
|
20241205,185500,4211790000,37500,37500,37500,37500,0
|
|
20241205,185400,4211790000,37500,37500,37500,37500,0
|
|
20241205,185300,4211790000,37500,37500,37500,37500,0
|
|
20241205,185200,4211790000,37500,37500,37500,37500,0
|
|
20241205,185100,4211790000,37500,37500,37500,37500,0
|
|
20241205,185000,4211790000,37500,37500,37500,37500,0
|
|
20241205,184900,4211790000,37500,37500,37500,37500,0
|
|
20241205,184800,4211790000,37500,37500,37500,37500,0
|
|
20241205,184700,4211790000,37500,37500,37500,37500,0
|
|
20241205,184600,4211790000,37500,37500,37500,37500,0
|
|
20241205,184500,4211790000,37500,37500,37500,37500,0
|
|
20241205,184400,4211790000,37500,37500,37500,37500,0
|
|
20241205,184300,4211790000,37500,37500,37500,37500,0
|
|
20241205,184200,4211790000,37500,37500,37500,37500,4484
|
|
20241205,184100,4211790000,37500,37500,37500,37500,0
|
|
20241205,184000,4211790000,37500,37500,37500,37500,0
|
|
20241205,183900,4211790000,37500,37500,37500,37500,0
|
|
20241205,183800,4211790000,37500,37500,37500,37500,0
|
|
20241205,183700,4211790000,37500,37500,37500,37500,0
|
|
20241205,183600,4211790000,37500,37500,37500,37500,0
|
|
20241205,183500,4211790000,37500,37500,37500,37500,0
|
|
20241205,183400,4211790000,37500,37500,37500,37500,0
|
|
20241205,183300,4211790000,37500,37500,37500,37500,0
|
|
20241205,183200,4211790000,37500,37500,37500,37500,0
|
|
20241205,183100,4211790000,37500,37500,37500,37500,0
|
|
20241205,183000,4211790000,37500,37500,37500,37500,0
|
|
20241205,182900,4211790000,37500,37500,37500,37500,0
|
|
20241205,182800,4211790000,37500,37500,37500,37500,0
|
|
20241205,182700,4211790000,37500,37500,37500,37500,0
|
|
20241205,182600,4211790000,37500,37500,37500,37500,0
|
|
20241205,182500,4211790000,37500,37500,37500,37500,0
|
|
20241205,182400,4211790000,37500,37500,37500,37500,0
|
|
20241205,182300,4211790000,37500,37500,37500,37500,0
|
|
20241205,182200,4211790000,37500,37500,37500,37500,0
|
|
20241205,182100,4211790000,37500,37500,37500,37500,0
|
|
20241205,182000,4211790000,37500,37500,37500,37500,0
|
|
20241205,181900,4211790000,37500,37500,37500,37500,0
|
|
20241205,181800,4211790000,37500,37500,37500,37500,0
|
|
20241205,181700,4211790000,37500,37500,37500,37500,0
|
|
20241205,181600,4211790000,37500,37500,37500,37500,0
|
|
20241205,181500,4211790000,37500,37500,37500,37500,0
|
|
20241205,181400,4211790000,37500,37500,37500,37500,0
|
|
20241205,181300,4211790000,37500,37500,37500,37500,0
|
|
20241205,181200,4211790000,37500,37500,37500,37500,4484
|
|
20241205,181100,4211790000,37500,37500,37500,37500,0
|
|
20241205,181000,4211790000,37500,37500,37500,37500,0
|
|
20241205,180900,4211790000,37500,37500,37500,37500,0
|
|
20241205,180800,4211790000,37500,37500,37500,37500,0
|
|
20241205,180700,4211790000,37500,37500,37500,37500,0
|
|
20241205,180600,4211790000,37500,37500,37500,37500,0
|
|
20241205,180500,4211790000,37500,37500,37500,37500,0
|
|
20241205,180400,4211790000,37500,37500,37500,37500,0
|
|
20241205,180300,4211790000,37500,37500,37500,37500,0
|
|
20241205,180200,4211790000,37500,37500,37500,37500,0
|
|
20241205,180100,4211790000,37500,37500,37500,37500,0
|
|
20241205,180000,4211790000,37500,37500,37500,37500,0
|
|
20241205,175900,4211790000,37500,37500,37500,37500,0
|
|
20241205,175800,4211790000,37500,37500,37500,37500,0
|
|
20241205,175700,4211790000,37500,37500,37500,37500,0
|
|
20241205,175600,4211790000,37500,37500,37500,37500,0
|
|
20241205,175500,4211790000,37500,37500,37500,37500,0
|
|
20241205,175400,4211790000,37500,37500,37500,37500,0
|
|
20241205,175300,4211790000,37500,37500,37500,37500,0
|
|
20241205,175200,4211790000,37500,37500,37500,37500,0
|
|
20241205,175100,4211790000,37500,37500,37500,37500,0
|
|
20241205,175000,4211790000,37500,37500,37500,37500,0
|
|
20241205,174900,4211790000,37500,37500,37500,37500,0
|
|
20241205,174800,4211790000,37500,37500,37500,37500,0
|
|
20241205,174700,4211790000,37500,37500,37500,37500,0
|
|
20241205,174600,4211790000,37500,37500,37500,37500,0
|
|
20241205,174500,4211790000,37500,37500,37500,37500,0
|
|
20241205,174400,4211790000,37500,37500,37500,37500,0
|
|
20241205,174300,4211790000,37500,37500,37500,37500,0
|
|
20241205,174200,4211790000,37500,37500,37500,37500,4484
|
|
20241205,174100,4211790000,37500,37500,37500,37500,0
|
|
20241205,174000,4211790000,37500,37500,37500,37500,0
|
|
20241205,173900,4211790000,37500,37500,37500,37500,0
|
|
20241205,173800,4211790000,37500,37500,37500,37500,0
|
|
20241205,173700,4211790000,37500,37500,37500,37500,0
|
|
20241205,173600,4211790000,37500,37500,37500,37500,0
|
|
20241205,173500,4211790000,37500,37500,37500,37500,0
|
|
20241205,173400,4211790000,37500,37500,37500,37500,0
|
|
20241205,173300,4211790000,37500,37500,37500,37500,0
|
|
20241205,173200,4211790000,37500,37500,37500,37500,0
|
|
20241205,173100,4211790000,37500,37500,37500,37500,0
|
|
20241205,173000,4211790000,37500,37500,37500,37500,0
|
|
20241205,172900,4211790000,37500,37500,37500,37500,0
|
|
20241205,172800,4211790000,37500,37500,37500,37500,0
|
|
20241205,172700,4211790000,37500,37500,37500,37500,0
|
|
20241205,172600,4211790000,37500,37500,37500,37500,0
|
|
20241205,172500,4211790000,37500,37500,37500,37500,0
|
|
20241205,172400,4211790000,37500,37500,37500,37500,0
|
|
20241205,172300,4211790000,37500,37500,37500,37500,0
|
|
20241205,172200,4211790000,37500,37500,37500,37500,0
|
|
20241205,172100,4211790000,37500,37500,37500,37500,0
|
|
20241205,172000,4211790000,37500,37500,37500,37500,0
|
|
20241205,171900,4211790000,37500,37500,37500,37500,0
|
|
20241205,171800,4211790000,37500,37500,37500,37500,0
|
|
20241205,171700,4211790000,37500,37500,37500,37500,0
|
|
20241205,171600,4211790000,37500,37500,37500,37500,0
|
|
20241205,171500,4211790000,37500,37500,37500,37500,0
|
|
20241205,171400,4211790000,37500,37500,37500,37500,0
|
|
20241205,171300,4211790000,37500,37500,37500,37500,0
|
|
20241205,171200,4211790000,37500,37500,37500,37500,4484
|
|
20241205,171100,4211790000,37500,37500,37500,37500,0
|
|
20241205,171000,4211790000,37500,37500,37500,37500,0
|
|
20241205,170900,4211790000,37500,37500,37500,37500,0
|
|
20241205,170800,4211790000,37500,37500,37500,37500,0
|
|
20241205,170700,4211790000,37500,37500,37500,37500,0
|
|
20241205,170600,4211790000,37500,37500,37500,37500,0
|
|
20241205,170500,4211790000,37500,37500,37500,37500,0
|
|
20241205,170400,4211790000,37500,37500,37500,37500,0
|
|
20241205,170300,4211790000,37500,37500,37500,37500,0
|
|
20241205,170200,4211790000,37500,37500,37500,37500,0
|
|
20241205,170100,4211790000,37500,37500,37500,37500,0
|
|
20241205,170000,4211790000,37500,37500,37500,37500,0
|
|
20241205,165900,4211790000,37500,37500,37500,37500,0
|
|
20241205,165800,4211790000,37500,37500,37500,37500,0
|
|
20241205,165700,4211790000,37500,37500,37500,37500,0
|
|
20241205,165600,4211790000,37500,37500,37500,37500,0
|
|
20241205,165500,4211790000,37500,37500,37500,37500,0
|
|
20241205,165400,4211790000,37500,37500,37500,37500,0
|
|
20241205,165300,4211790000,37500,37500,37500,37500,0
|
|
20241205,165200,4211790000,37500,37500,37500,37500,0
|
|
20241205,165100,4211790000,37500,37500,37500,37500,0
|
|
20241205,165000,4211790000,37500,37500,37500,37500,0
|
|
20241205,164900,4211790000,37500,37500,37500,37500,0
|
|
20241205,164800,4211790000,37500,37500,37500,37500,0
|
|
20241205,164700,4211790000,37500,37500,37500,37500,0
|
|
20241205,164600,4211790000,37500,37500,37500,37500,0
|
|
20241205,164500,4211790000,37500,37500,37500,37500,0
|
|
20241205,164400,4211790000,37500,37500,37500,37500,0
|
|
20241205,164300,4211790000,37500,37500,37500,37500,0
|
|
20241205,164200,4211790000,37500,37500,37500,37500,4484
|
|
20241205,164100,4211790000,37500,37500,37500,37500,0
|
|
20241205,164000,4211790000,37500,37500,37500,37500,0
|
|
20241205,163900,4211790000,37500,37500,37500,37500,0
|
|
20241205,163800,4211790000,37500,37500,37500,37500,0
|
|
20241205,163700,4211790000,37500,37500,37500,37500,0
|
|
20241205,163600,4211790000,37500,37500,37500,37500,0
|
|
20241205,163500,4211790000,37500,37500,37500,37500,0
|
|
20241205,163400,4211790000,37500,37500,37500,37500,0
|
|
20241205,163300,4211790000,37500,37500,37500,37500,0
|
|
20241205,163200,4211790000,37500,37500,37500,37500,0
|
|
20241205,163100,4211790000,37500,37500,37500,37500,0
|
|
20241205,163000,4211790000,37500,37500,37500,37500,0
|
|
20241205,162900,4211790000,37500,37500,37500,37500,0
|
|
20241205,162800,4211790000,37500,37500,37500,37500,0
|
|
20241205,162700,4211790000,37500,37500,37500,37500,0
|
|
20241205,162600,4211790000,37500,37500,37500,37500,0
|
|
20241205,162500,4211790000,37500,37500,37500,37500,0
|
|
20241205,162400,4211790000,37500,37500,37500,37500,0
|
|
20241205,162300,4211790000,37500,37500,37500,37500,0
|
|
20241205,162200,4211790000,37500,37500,37500,37500,0
|
|
20241205,162100,4211790000,37500,37500,37500,37500,0
|
|
20241205,162000,4211790000,37500,37500,37500,37500,0
|
|
20241205,161900,4211790000,37500,37500,37500,37500,0
|
|
20241205,161800,4211790000,37500,37500,37500,37500,0
|
|
20241205,161700,4211790000,37500,37500,37500,37500,0
|
|
20241205,161600,4211790000,37500,37500,37500,37500,0
|
|
20241205,161500,4211790000,37500,37500,37500,37500,0
|
|
20241205,161400,4211790000,37500,37500,37500,37500,0
|
|
20241205,161300,4211790000,37500,37500,37500,37500,0
|
|
20241205,161200,4211790000,37500,37500,37500,37500,4484
|
|
20241205,161100,4211790000,37500,37500,37500,37500,0
|
|
20241205,161000,4211790000,37500,37500,37500,37500,0
|
|
20241205,160900,4211790000,37500,37500,37500,37500,0
|
|
20241205,160800,4211790000,37500,37500,37500,37500,0
|
|
20241205,160700,4211790000,37500,37500,37500,37500,0
|
|
20241205,160600,4211790000,37500,37500,37500,37500,0
|
|
20241205,160500,4211790000,37500,37500,37500,37500,0
|
|
20241205,160400,4211790000,37500,37500,37500,37500,0
|
|
20241205,160300,4211790000,37500,37500,37500,37500,0
|
|
20241205,160200,4211790000,37500,37500,37500,37500,0
|
|
20241205,160100,4211790000,37500,37500,37500,37500,0
|
|
20241205,160000,4211790000,37500,37500,37500,37500,0
|
|
20241205,155900,4211790000,37500,37500,37500,37500,0
|
|
20241205,155800,4211790000,37500,37500,37500,37500,0
|
|
20241205,155700,4211790000,37500,37500,37500,37500,0
|
|
20241205,155600,4211790000,37500,37500,37500,37500,0
|
|
20241205,155500,4211790000,37500,37500,37500,37500,0
|
|
20241205,155400,4211790000,37500,37500,37500,37500,0
|
|
20241205,155300,4211790000,37500,37500,37500,37500,0
|
|
20241205,155200,4211790000,37500,37500,37500,37500,0
|
|
20241205,155100,4211790000,37500,37500,37500,37500,0
|
|
20241205,155000,4211790000,37500,37500,37500,37500,0
|
|
20241205,154900,4211790000,37500,37500,37500,37500,0
|
|
20241205,154800,4211790000,37500,37500,37500,37500,0
|
|
20241205,154700,4211790000,37500,37500,37500,37500,0
|
|
20241205,154600,4211790000,37500,37500,37500,37500,0
|
|
20241205,154500,4211790000,37500,37500,37500,37500,0
|
|
20241205,154400,4211790000,37500,37500,37500,37500,0
|
|
20241205,154300,4211790000,37500,37500,37500,37500,0
|
|
20241205,154200,4211790000,37500,37500,37500,37500,4484
|
|
20241205,154100,4211790000,37500,37500,37500,37500,0
|
|
20241205,154000,4211790000,37500,37500,37500,37500,0
|
|
20241205,153900,4211790000,37500,37500,37500,37500,0
|
|
20241205,153800,4211790000,37500,37500,37500,37500,0
|
|
20241205,153700,4211790000,37500,37500,37500,37500,0
|
|
20241205,153600,4211790000,37500,37500,37500,37500,0
|
|
20241205,153500,4211790000,37500,37500,37500,37500,0
|
|
20241205,153400,4211790000,37500,37500,37500,37500,0
|
|
20241205,153300,4211790000,37500,37500,37500,37500,0
|
|
20241205,153200,4211790000,37500,37500,37500,37500,0
|
|
20241205,153100,4211790000,37500,37500,37500,37500,0
|
|
20241205,153000,4211790000,37500,37500,37500,37500,4484
|
|
20241205,152900,4043640000,37550,37550,37550,37550,0
|
|
20241205,152800,4043640000,37550,37550,37550,37550,0
|
|
20241205,152700,4043640000,37550,37550,37550,37550,0
|
|
20241205,152600,4043640000,37550,37550,37550,37550,0
|
|
20241205,152500,4043640000,37550,37550,37550,37550,0
|
|
20241205,152400,4043640000,37550,37550,37550,37550,0
|
|
20241205,152300,4043640000,37550,37550,37550,37550,0
|
|
20241205,152200,4043640000,37550,37550,37550,37550,0
|
|
20241205,152100,4043640000,37550,37550,37550,37550,0
|
|
20241205,152000,4043640000,37550,37550,37550,37550,0
|
|
20241205,151900,4043640000,37550,37550,37600,37500,939
|
|
20241205,151800,4008417050,37550,37550,37600,37500,327
|
|
20241205,151700,3996137800,37550,37600,37650,37550,472
|
|
20241205,151600,3978410200,37600,37600,37650,37550,556
|
|
20241205,151500,3957518850,37600,37550,37650,37550,331
|
|
20241205,151400,3945076900,37550,37550,37600,37550,350
|
|
20241205,151300,3931932500,37600,37600,37600,37550,400
|
|
20241205,151200,3916909150,37600,37600,37600,37550,261
|
|
20241205,151100,3907105600,37550,37650,37700,37550,563
|
|
20241205,151000,3885946550,37600,37550,37700,37550,387
|
|
20241205,150900,3871389700,37600,37550,37650,37550,313
|
|
20241205,150800,3859629000,37650,37650,37700,37600,273
|
|
20241205,150700,3849356950,37650,37750,37750,37600,531
|
|
20241205,150600,3829372200,37750,37650,37750,37550,1669
|
|
20241205,150500,3766553700,37850,37600,37850,37600,171
|
|
20241205,150400,3760111400,37800,37650,37800,37600,658
|
|
20241205,150300,3735322700,37800,37750,37900,37650,609
|
|
20241205,150200,3712337200,37900,37750,37900,37750,399
|
|
20241205,150100,3697253800,37750,37750,37850,37750,407
|
|
20241205,150000,3681874400,37750,37700,37850,37650,1288
|
|
20241205,145900,3633219350,37700,37700,37700,37600,1054
|
|
20241205,145800,3593534400,37700,37750,37750,37600,235
|
|
20241205,145700,3584681650,37650,37700,37750,37600,870
|
|
20241205,145600,3551895750,37700,37700,37700,37600,271
|
|
20241205,145500,3541695850,37600,37700,37700,37600,268
|
|
20241205,145400,3531608800,37700,37650,37700,37650,420
|
|
20241205,145300,3515791750,37700,37750,37750,37650,279
|
|
20241205,145200,3505281300,37700,37750,37800,37700,1225
|
|
20241205,145100,3459047750,37700,37700,37750,37650,645
|
|
20241205,145000,3434731450,37650,37650,37700,37600,1060
|
|
20241205,144900,3394858600,37700,37750,37750,37650,311
|
|
20241205,144800,3383134950,37700,37700,37750,37700,844
|
|
20241205,144700,3351307400,37700,37800,37800,37700,576
|
|
20241205,144600,3329567750,37800,37800,37800,37700,460
|
|
20241205,144500,3312202050,37700,37800,37800,37700,447
|
|
20241205,144400,3295330600,37800,37850,37850,37750,2822
|
|
20241205,144300,3188684350,37850,37800,37850,37800,905
|
|
20241205,144200,3154471550,37800,37900,37900,37800,183
|
|
20241205,144100,3147549150,37800,37800,37900,37800,486
|
|
20241205,144000,3129160050,37800,37800,37850,37800,593
|
|
20241205,143900,3106724650,37800,37900,37900,37800,1213
|
|
20241205,143800,3060814400,37850,37950,38000,37850,1151
|
|
20241205,143700,3017166550,38000,38100,38100,37950,1724
|
|
20241205,143600,2951628500,38050,38100,38100,38050,346
|
|
20241205,143500,2938460850,38050,38050,38100,38050,175
|
|
20241205,143400,2931801100,38050,38100,38100,38050,175
|
|
20241205,143300,2925140950,38100,38150,38150,38100,76
|
|
20241205,143200,2922244300,38100,38150,38150,38050,39
|
|
20241205,143100,2920759300,38150,38100,38150,38050,644
|
|
20241205,143000,2896226050,38100,38100,38100,38050,59
|
|
20241205,142900,2893979000,38100,38150,38150,38050,51
|
|
20241205,142800,2892035950,38150,38100,38150,38050,251
|
|
20241205,142700,2882473100,38100,38150,38150,38100,426
|
|
20241205,142600,2866240800,38150,38200,38200,38100,99
|
|
20241205,142500,2862463550,38150,38150,38200,38150,123
|
|
20241205,142400,2857770950,38150,38200,38200,38150,28
|
|
20241205,142300,2856702400,38150,38150,38200,38150,568
|
|
20241205,142200,2835032000,38150,38200,38200,38150,111
|
|
20241205,142100,2830797150,38150,38200,38200,38150,40
|
|
20241205,142000,2829270350,38150,38200,38200,38150,24
|
|
20241205,141900,2828354600,38150,38250,38250,38150,1225
|
|
20241205,141800,2781559100,38250,38200,38250,38200,32
|
|
20241205,141700,2780336450,38200,38200,38250,38200,27
|
|
20241205,141600,2779304750,38200,38200,38250,38200,11
|
|
20241205,141500,2778884200,38200,38200,38250,38200,24
|
|
20241205,141400,2777967250,38200,38250,38250,38200,33
|
|
20241205,141300,2776705400,38200,38200,38250,38200,66
|
|
20241205,141200,2774183950,38200,38250,38250,38200,565
|
|
20241205,141100,2752573700,38250,38300,38300,38250,12
|
|
20241205,141000,2752114400,38250,38250,38300,38250,9
|
|
20241205,140900,2751769950,38300,38250,38300,38250,6
|
|
20241205,140800,2751540300,38250,38250,38300,38250,201
|
|
20241205,140700,2743851750,38300,38250,38300,38250,7
|
|
20241205,140600,2743583800,38300,38250,38300,38250,10
|
|
20241205,140500,2743201100,38250,38250,38300,38250,35
|
|
20241205,140400,2741860800,38250,38250,38300,38250,27
|
|
20241205,140300,2740827200,38300,38300,38300,38250,8
|
|
20241205,140200,2740521000,38300,38300,38300,38250,50
|
|
20241205,140100,2738607100,38300,38300,38300,38250,36
|
|
20241205,140000,2737229650,38250,38300,38300,38250,15
|
|
20241205,135900,2736655450,38300,38300,38300,38250,41
|
|
20241205,135800,2735086800,38250,38300,38300,38250,130
|
|
20241205,135700,2730113250,38250,38250,38300,38250,19
|
|
20241205,135600,2729386150,38300,38250,38300,38250,26
|
|
20241205,135500,2728391450,38250,38250,38300,38250,27
|
|
20241205,135400,2727357800,38250,38300,38300,38250,9
|
|
20241205,135300,2727013300,38300,38250,38300,38250,39
|
|
20241205,135200,2725520800,38250,38250,38300,38250,141
|
|
20241205,135100,2720126550,38250,38250,38300,38250,34
|
|
20241205,135000,2718825750,38300,38300,38300,38250,45
|
|
20241205,134900,2717104150,38250,38300,38300,38250,6
|
|
20241205,134800,2716874400,38250,38250,38300,38250,55
|
|
20241205,134700,2714769750,38250,38250,38250,38200,16
|
|
20241205,134600,2714157900,38200,38300,38300,38200,11
|
|
20241205,134500,2713737150,38300,38250,38300,38250,144
|
|
20241205,134400,2708228100,38250,38250,38300,38250,78
|
|
20241205,134300,2705243850,38250,38250,38300,38200,120
|
|
20241205,134200,2700653750,38250,38200,38250,38200,57
|
|
20241205,134100,2698473600,38200,38250,38300,38200,675
|
|
20241205,134000,2672655400,38250,38250,38300,38250,45
|
|
20241205,133900,2670933950,38250,38250,38250,38250,5
|
|
20241205,133800,2670742700,38300,38300,38300,38250,32
|
|
20241205,133700,2669517900,38250,38250,38300,38250,62
|
|
20241205,133600,2667146200,38300,38250,38300,38250,2
|
|
20241205,133500,2667069650,38250,38250,38300,38250,17
|
|
20241205,133400,2666419350,38250,38250,38250,38250,20
|
|
20241205,133300,2665654350,38300,38300,38300,38250,14
|
|
20241205,133200,2665118250,38300,38250,38300,38250,17
|
|
20241205,133100,2664467250,38250,38250,38300,38250,43
|
|
20241205,133000,2662822350,38300,38250,38300,38250,112
|
|
20241205,132900,2658538150,38250,38250,38300,38250,14
|
|
20241205,132800,2658002500,38250,38300,38300,38250,367
|
|
20241205,132700,2643946650,38300,38350,38350,38300,6
|
|
20241205,132600,2643716800,38350,38300,38350,38300,35
|
|
20241205,132500,2642376100,38350,38300,38350,38300,33
|
|
20241205,132400,2641112050,38300,38350,38350,38300,76
|
|
20241205,132300,2638197700,38350,38300,38350,38300,8
|
|
20241205,132200,2637891150,38300,38300,38350,38300,31
|
|
20241205,132100,2636702500,38350,38300,38350,38300,47
|
|
20241205,132000,2634901550,38300,38300,38300,38150,361
|
|
20241205,131900,2621081800,38300,38350,38350,38300,2
|
|
20241205,131800,2621005150,38350,38300,38350,38300,10
|
|
20241205,131700,2620622100,38300,38350,38350,38300,47
|
|
20241205,131600,2618819950,38350,38250,38350,38250,27
|
|
20241205,131500,2617785800,38150,38150,38300,38150,101
|
|
20241205,131400,2613920700,38300,38300,38300,38200,66
|
|
20241205,131300,2611396500,38300,38300,38300,38300,10
|
|
20241205,131200,2611013500,38350,38300,38350,38300,105
|
|
20241205,131100,2606991800,38350,38200,38350,38150,197
|
|
20241205,131000,2599468700,38250,38250,38250,38250,8
|
|
20241205,130900,2599162700,38250,38350,38350,38250,205
|
|
20241205,130800,2591311100,38350,38300,38350,38250,317
|
|
20241205,130700,2579176350,38300,38250,38300,38250,14
|
|
20241205,130600,2578640750,38250,38250,38300,38250,31
|
|
20241205,130500,2577454900,38250,38250,38250,38200,15
|
|
20241205,130400,2576881500,38200,38200,38200,38150,26
|
|
20241205,130300,2575889100,38150,38150,38200,38150,61
|
|
20241205,130200,2573559150,38150,38150,38200,38150,120
|
|
20241205,130100,2568980700,38200,38200,38300,38150,317
|
|
20241205,130000,2556848950,38150,38150,38250,38150,338
|
|
20241205,125900,2543923350,38150,38150,38250,38150,657
|
|
20241205,125800,2518798450,38150,38200,38200,38150,545
|
|
20241205,125700,2497980250,38200,38200,38250,38200,9
|
|
20241205,125600,2497636350,38250,38200,38250,38200,10
|
|
20241205,125500,2497254200,38200,38250,38250,38200,7
|
|
20241205,125400,2496986750,38200,38250,38250,38200,14
|
|
20241205,125300,2496451900,38250,38250,38250,38200,894
|
|
20241205,125200,2462257350,38250,38250,38300,38250,59
|
|
20241205,125100,2460000000,38250,38300,38300,38250,13
|
|
20241205,125000,2459502200,38250,38300,38300,38250,6
|
|
20241205,124900,2459272650,38250,38250,38250,38250,4
|
|
20241205,124800,2459119650,38300,38250,38300,38250,9
|
|
20241205,124700,2458775200,38250,38250,38250,38250,0
|
|
20241205,124600,2458775200,38250,38300,38300,38250,66
|
|
20241205,124500,2456250400,38250,38300,38300,38250,7
|
|
20241205,124400,2455982600,38250,38300,38300,38250,92
|
|
20241205,124300,2452459100,38250,38250,38300,38250,19
|
|
20241205,124200,2451732100,38250,38300,38300,38250,166
|
|
20241205,124100,2445374400,38300,38300,38300,38250,37
|
|
20241205,124000,2443958450,38300,38300,38300,38200,1068
|
|
20241205,123900,2403067450,38350,38300,38350,38250,77
|
|
20241205,123800,2400118300,38250,38250,38250,38250,5
|
|
20241205,123700,2399927050,38250,38300,38300,38250,30
|
|
20241205,123600,2398778850,38250,38250,38300,38250,303
|
|
20241205,123500,2387174300,38250,38200,38250,38200,26
|
|
20241205,123400,2386179950,38250,38250,38250,38200,371
|
|
20241205,123300,2371990200,38250,38200,38250,38200,229
|
|
20241205,123200,2363242350,38200,38200,38200,38150,202
|
|
20241205,123100,2355530500,38200,38200,38200,38150,61
|
|
20241205,123000,2353202600,38150,38200,38200,38150,126
|
|
20241205,122900,2348389750,38200,38200,38200,38150,58
|
|
20241205,122800,2346175450,38150,38200,38200,38150,16
|
|
20241205,122700,2345564900,38200,38150,38200,38150,20
|
|
20241205,122600,2344801250,38200,38200,38200,38150,35
|
|
20241205,122500,2343465900,38150,38150,38200,38150,14
|
|
20241205,122400,2342931350,38150,38100,38150,38100,69
|
|
20241205,122300,2340300450,38100,38100,38150,38100,15
|
|
20241205,122200,2339728450,38150,38150,38150,38100,274
|
|
20241205,122100,2329281950,38100,38100,38150,38100,174
|
|
20241205,122000,2322652350,38100,38150,38150,38100,127
|
|
20241205,121900,2317807950,38150,38150,38200,38150,194
|
|
20241205,121800,2310406700,38200,38200,38200,38150,65
|
|
20241205,121700,2307923800,38250,38200,38250,38200,606
|
|
20241205,121600,2284773000,38250,38250,38250,38200,12
|
|
20241205,121500,2284314150,38250,38250,38250,38200,3
|
|
20241205,121400,2284199450,38200,38250,38250,38200,105
|
|
20241205,121300,2280187950,38200,38250,38300,38200,1263
|
|
20241205,121200,2231876300,38250,38250,38250,38250,3
|
|
20241205,121100,2231761550,38300,38300,38300,38250,17
|
|
20241205,121000,2231110550,38250,38300,38300,38250,266
|
|
20241205,120900,2220926500,38300,38350,38350,38300,25
|
|
20241205,120800,2219968200,38300,38350,38350,38300,241
|
|
20241205,120700,2210729950,38350,38300,38400,38300,1168
|
|
20241205,120600,2165990300,38300,38350,38350,38300,5
|
|
20241205,120500,2165798750,38400,38400,38400,38300,2005
|
|
20241205,120400,2088905850,38400,38350,38400,38350,6
|
|
20241205,120300,2088675600,38400,38400,38400,38350,54
|
|
20241205,120200,2086602300,38400,38350,38400,38350,234
|
|
20241205,120100,2077622450,38400,38350,38400,38350,31
|
|
20241205,120000,2076433350,38400,38350,38400,38350,27
|
|
20241205,115900,2075397200,38400,38350,38400,38350,10
|
|
20241205,115800,2075013650,38350,38350,38400,38350,34
|
|
20241205,115700,2073709600,38350,38350,38400,38350,8
|
|
20241205,115600,2073402650,38350,38400,38400,38350,4
|
|
20241205,115500,2073249150,38400,38350,38400,38350,10
|
|
20241205,115400,2072865350,38400,38350,38400,38350,62
|
|
20241205,115300,2070487450,38350,38350,38400,38350,10
|
|
20241205,115200,2070103800,38350,38350,38350,38350,4
|
|
20241205,115100,2069950400,38350,38400,38450,38350,1053
|
|
20241205,115000,2029515550,38400,38400,38450,38400,71
|
|
20241205,114900,2026787350,38400,38400,38400,38400,2
|
|
20241205,114800,2026710550,38400,38450,38450,38400,13
|
|
20241205,114700,2026210800,38450,38450,38450,38400,170
|
|
20241205,114600,2019675700,38400,38400,38450,38400,22
|
|
20241205,114500,2018830300,38450,38400,38450,38400,41
|
|
20241205,114400,2017255000,38400,38400,38450,38400,53
|
|
20241205,114300,2015219650,38450,38450,38450,38400,36
|
|
20241205,114200,2013835650,38400,38400,38450,38400,31
|
|
20241205,114100,2012645150,38400,38400,38400,38400,6
|
|
20241205,114000,2012414750,38400,38400,38450,38400,49
|
|
20241205,113900,2010532300,38450,38350,38450,38350,489
|
|
20241205,113800,1991735600,38350,38350,38400,38350,26
|
|
20241205,113700,1990738400,38350,38350,38400,38350,6
|
|
20241205,113600,1990508250,38350,38400,38400,38350,6
|
|
20241205,113500,1990278100,38400,38350,38400,38350,34
|
|
20241205,113400,1988973900,38400,38350,38400,38350,23
|
|
20241205,113300,1988091800,38400,38350,38400,38350,35
|
|
20241205,113200,1986749300,38350,38350,38400,38350,9
|
|
20241205,113100,1986404100,38400,38400,38400,38350,389
|
|
20241205,113000,1971482200,38400,38350,38400,38350,113
|
|
20241205,112900,1967147550,38350,38400,38400,38350,24
|
|
20241205,112800,1966226950,38350,38400,38400,38350,39
|
|
20241205,112700,1964731100,38350,38350,38350,38350,8
|
|
20241205,112600,1964424300,38350,38400,38400,38350,276
|
|
20241205,112500,1953838150,38350,38350,38400,38350,109
|
|
20241205,112400,1949657650,38350,38450,38450,38350,189
|
|
20241205,112300,1942400350,38400,38450,38500,38400,748
|
|
20241205,112200,1913639200,38450,38500,38500,38450,576
|
|
20241205,112100,1891465000,38500,38500,38550,38500,12
|
|
20241205,112000,1891002850,38500,38550,38550,38500,31
|
|
20241205,111900,1889808650,38500,38500,38550,38500,12
|
|
20241205,111800,1889346600,38500,38500,38550,38500,12
|
|
20241205,111700,1888884250,38500,38500,38500,38500,3
|
|
20241205,111600,1888768750,38500,38500,38550,38450,636
|
|
20241205,111500,1864281300,38450,38500,38500,38450,15
|
|
20241205,111400,1863704250,38450,38450,38450,38450,25
|
|
20241205,111300,1862743000,38450,38550,38550,38450,281
|
|
20241205,111200,1851924700,38500,38500,38500,38500,32
|
|
20241205,111100,1850692700,38550,38550,38600,38500,1173
|
|
20241205,111000,1805476300,38500,38550,38550,38500,39
|
|
20241205,110900,1803973050,38500,38500,38500,38500,8
|
|
20241205,110800,1803665050,38500,38500,38500,38500,7
|
|
20241205,110700,1803395550,38550,38450,38550,38450,433
|
|
20241205,110600,1786729150,38450,38450,38500,38450,55
|
|
20241205,110500,1784613600,38450,38450,38500,38450,36
|
|
20241205,110400,1783229350,38500,38450,38500,38450,32
|
|
20241205,110300,1781998700,38450,38500,38500,38450,33
|
|
20241205,110200,1780728650,38500,38450,38500,38450,40
|
|
20241205,110100,1779188850,38450,38450,38500,38450,9
|
|
20241205,110000,1778842650,38450,38450,38450,38450,11
|
|
20241205,105900,1778419700,38450,38500,38500,38450,28
|
|
20241205,105800,1777342150,38450,38450,38500,38450,17
|
|
20241205,105700,1776688100,38500,38500,38500,38450,145
|
|
20241205,105600,1771107300,38450,38400,38500,38400,121
|
|
20241205,105500,1766454150,38450,38400,38450,38400,6
|
|
20241205,105400,1766223700,38450,38400,38450,38400,16
|
|
20241205,105300,1765608800,38450,38450,38450,38400,95
|
|
20241205,105200,1761956350,38400,38400,38450,38400,15
|
|
20241205,105100,1761380100,38450,38400,38450,38400,13
|
|
20241205,105000,1760880350,38400,38450,38450,38400,12
|
|
20241205,104900,1760419400,38450,38400,38450,38400,26
|
|
20241205,104800,1759420200,38400,38450,38450,38400,24
|
|
20241205,104700,1758497550,38450,38450,38450,38400,25
|
|
20241205,104600,1757536800,38400,38550,38550,38400,1537
|
|
20241205,104500,1698364800,38550,38500,38550,38500,5
|
|
20241205,104400,1698172200,38500,38500,38550,38500,12
|
|
20241205,104300,1697709900,38550,38550,38550,38500,14
|
|
20241205,104200,1697170600,38500,38500,38550,38500,27
|
|
20241205,104100,1696130000,38500,38550,38550,38500,19
|
|
20241205,104000,1695398000,38500,38500,38550,38500,13
|
|
20241205,103900,1694897150,38500,38500,38550,38500,30
|
|
20241205,103800,1693740750,38500,38500,38500,38500,7
|
|
20241205,103700,1693471250,38500,38500,38550,38500,17
|
|
20241205,103600,1692816200,38550,38500,38550,38500,58
|
|
20241205,103500,1690580400,38500,38550,38550,38500,19
|
|
20241205,103400,1689848100,38500,38550,38550,38500,308
|
|
20241205,103300,1677975300,38550,38550,38550,38500,27
|
|
20241205,103200,1676934750,38500,38500,38550,38500,38
|
|
20241205,103100,1675470050,38550,38500,38550,38500,14
|
|
20241205,103000,1674930700,38550,38400,38550,38400,374
|
|
20241205,102900,1660554600,38350,38350,38400,38350,53
|
|
20241205,102800,1658521200,38350,38350,38350,38350,2
|
|
20241205,102700,1658444500,38350,38300,38350,38300,45
|
|
20241205,102600,1656718900,38350,38300,38350,38300,9
|
|
20241205,102500,1656373950,38300,38350,38350,38300,77
|
|
20241205,102400,1653421900,38350,38350,38350,38300,54
|
|
20241205,102300,1651351150,38350,38350,38350,38350,59
|
|
20241205,102200,1649088500,38300,38300,38350,38300,87
|
|
20241205,102100,1645754450,38300,38300,38350,38300,55
|
|
20241205,102000,1643645700,38300,38350,38350,38300,588
|
|
20241205,101900,1621099600,38350,38400,38400,38300,493
|
|
20241205,101800,1602192650,38350,38350,38350,38350,102
|
|
20241205,101700,1598280950,38400,38400,38400,38350,7
|
|
20241205,101600,1598012300,38350,38350,38350,38350,10
|
|
20241205,101500,1597628800,38350,38400,38400,38350,225
|
|
20241205,101400,1588994750,38400,38350,38400,38350,64
|
|
20241205,101300,1586540000,38350,38350,38500,38350,9
|
|
20241205,101200,1586194550,38400,38500,38500,38400,128
|
|
20241205,101100,1581278150,38400,38550,38550,38400,58
|
|
20241205,101000,1579050800,38550,38550,38550,38350,652
|
|
20241205,100900,1553941950,38550,38550,38600,38550,338
|
|
20241205,100800,1540911300,38550,38400,38550,38400,528
|
|
20241205,100700,1520603550,38350,38400,38450,38350,288
|
|
20241205,100600,1509543850,38350,38350,38350,38350,38
|
|
20241205,100500,1508086550,38350,38350,38350,38350,44
|
|
20241205,100400,1506399150,38300,38300,38300,38300,7
|
|
20241205,100300,1506131050,38250,38300,38400,38250,133
|
|
20241205,100200,1501034050,38250,38300,38350,38250,2234
|
|
20241205,100100,1415452050,38300,38350,38350,38300,1119
|
|
20241205,100000,1372541250,38300,38400,38400,38300,534
|
|
20241205,095900,1352071000,38400,38350,38400,38350,575
|
|
20241205,095800,1330005500,38300,38350,38350,38300,573
|
|
20241205,095700,1308031050,38400,38400,38400,38350,131
|
|
20241205,095600,1303000750,38350,38350,38350,38350,4
|
|
20241205,095500,1302847350,38350,38400,38400,38350,323
|
|
20241205,095400,1290448100,38400,38400,38400,38400,9
|
|
20241205,095300,1290102500,38400,38400,38450,38400,55
|
|
20241205,095200,1287990400,38400,38350,38450,38350,633
|
|
20241205,095100,1263672300,38400,38400,38450,38400,485
|
|
20241205,095000,1245048200,38400,38400,38450,38400,4
|
|
20241205,094900,1244894500,38450,38400,38450,38350,25
|
|
20241205,094800,1243934000,38400,38450,38450,38350,69
|
|
20241205,094700,1241284450,38400,38350,38400,38350,79
|
|
20241205,094600,1238250950,38400,38400,38400,38400,163
|
|
20241205,094500,1231991750,38400,38450,38450,38400,213
|
|
20241205,094400,1223808500,38400,38500,38500,38400,571
|
|
20241205,094300,1201862550,38500,38550,38600,38500,671
|
|
20241205,094200,1176003800,38550,38550,38600,38550,43
|
|
20241205,094100,1174344150,38550,38600,38600,38550,140
|
|
20241205,094000,1168940250,38600,38550,38600,38500,138
|
|
20241205,093900,1163620450,38500,38500,38550,38500,200
|
|
20241205,093800,1155920400,38550,38600,38650,38550,415
|
|
20241205,093700,1139903150,38600,38600,38650,38600,488
|
|
20241205,093600,1121042150,38650,38650,38650,38650,2
|
|
20241205,093500,1120964850,38650,38650,38650,38600,206
|
|
20241205,093400,1113006450,38600,38650,38650,38600,129
|
|
20241205,093300,1108022050,38650,38600,38650,38600,186
|
|
20241205,093200,1100839650,38500,38550,38600,38500,90
|
|
20241205,093100,1097373750,38500,38500,38500,38500,52
|
|
20241205,093000,1095371750,38550,38550,38550,38550,11
|
|
20241205,092900,1094947700,38400,38650,38650,38400,79
|
|
20241205,092800,1091913350,38400,38400,38400,38400,116
|
|
20241205,092700,1087458950,38650,38500,38650,38400,97
|
|
20241205,092600,1083733550,38500,38250,38650,38250,1480
|
|
20241205,092500,1026756200,38250,38350,38500,38250,1452
|
|
20241205,092400,971120350,38350,38450,38450,38350,117
|
|
20241205,092300,966624900,38450,38400,38450,38400,16
|
|
20241205,092200,966010150,38400,38350,38400,38350,66
|
|
20241205,092100,963479000,38450,38400,38600,38300,764
|
|
20241205,092000,934179350,38400,38450,38550,38400,520
|
|
20241205,091900,914183550,38500,38450,38700,38450,342
|
|
20241205,091800,901024450,38500,38500,38500,38500,116
|
|
20241205,091700,896558450,38500,38650,38650,38450,400
|
|
20241205,091600,881139750,38700,38700,38700,38500,259
|
|
20241205,091500,871158600,38700,38550,38700,38500,716
|
|
20241205,091400,843583300,38700,38550,38700,38500,573
|
|
20241205,091300,821495500,38650,38650,38650,38600,464
|
|
20241205,091200,803564500,38650,38750,38750,38650,261
|
|
20241205,091100,793462550,38850,38900,38900,38750,2377
|
|
20241205,091000,701225950,38800,39200,39200,38800,1655
|
|
20241205,090900,636815000,39200,39150,39200,39150,375
|
|
20241205,090800,622116150,39100,39000,39250,38900,1253
|
|
20241205,090700,573144550,39050,39150,39200,39000,1228
|
|
20241205,090600,525172100,39200,39000,39200,39000,1052
|
|
20241205,090500,484053300,39000,39300,39300,38950,664
|
|
20241205,090400,458076100,39300,39150,39300,39150,2033
|
|
20241205,090300,378273700,39150,39250,39300,39000,1249
|
|
20241205,090200,329324450,39250,39400,39450,39250,2492
|
|
20241205,090100,231225850,39400,38750,39400,38700,4255
|
|
20241205,090000,65044800,38750,38700,38950,38550,1678
|