704 lines
37 KiB
CSV
704 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,204100,5637111050,37950,37950,37950,37950,3098
|
|
20241206,204000,5637111050,37950,37950,37950,37950,0
|
|
20241206,203900,5637111050,37950,37950,37950,37950,0
|
|
20241206,203800,5637111050,37950,37950,37950,37950,0
|
|
20241206,203700,5637111050,37950,37950,37950,37950,0
|
|
20241206,203600,5637111050,37950,37950,37950,37950,0
|
|
20241206,203500,5637111050,37950,37950,37950,37950,0
|
|
20241206,203400,5637111050,37950,37950,37950,37950,0
|
|
20241206,203300,5637111050,37950,37950,37950,37950,0
|
|
20241206,203200,5637111050,37950,37950,37950,37950,0
|
|
20241206,203100,5637111050,37950,37950,37950,37950,0
|
|
20241206,203000,5637111050,37950,37950,37950,37950,0
|
|
20241206,202900,5637111050,37950,37950,37950,37950,0
|
|
20241206,202800,5637111050,37950,37950,37950,37950,0
|
|
20241206,202700,5637111050,37950,37950,37950,37950,0
|
|
20241206,202600,5637111050,37950,37950,37950,37950,0
|
|
20241206,202500,5637111050,37950,37950,37950,37950,0
|
|
20241206,202400,5637111050,37950,37950,37950,37950,0
|
|
20241206,202300,5637111050,37950,37950,37950,37950,0
|
|
20241206,202200,5637111050,37950,37950,37950,37950,0
|
|
20241206,202100,5637111050,37950,37950,37950,37950,0
|
|
20241206,202000,5637111050,37950,37950,37950,37950,0
|
|
20241206,201900,5637111050,37950,37950,37950,37950,0
|
|
20241206,201800,5637111050,37950,37950,37950,37950,0
|
|
20241206,201700,5637111050,37950,37950,37950,37950,0
|
|
20241206,201600,5637111050,37950,37950,37950,37950,0
|
|
20241206,201500,5637111050,37950,37950,37950,37950,0
|
|
20241206,201400,5637111050,37950,37950,37950,37950,0
|
|
20241206,201300,5637111050,37950,37950,37950,37950,0
|
|
20241206,201200,5637111050,37950,37950,37950,37950,0
|
|
20241206,201100,5637111050,37950,37950,37950,37950,3098
|
|
20241206,201000,5637111050,37950,37950,37950,37950,0
|
|
20241206,200900,5637111050,37950,37950,37950,37950,0
|
|
20241206,200800,5637111050,37950,37950,37950,37950,0
|
|
20241206,200700,5637111050,37950,37950,37950,37950,0
|
|
20241206,200600,5637111050,37950,37950,37950,37950,0
|
|
20241206,200500,5637111050,37950,37950,37950,37950,0
|
|
20241206,200400,5637111050,37950,37950,37950,37950,0
|
|
20241206,200300,5637111050,37950,37950,37950,37950,0
|
|
20241206,200200,5637111050,37950,37950,37950,37950,0
|
|
20241206,200100,5637111050,37950,37950,37950,37950,0
|
|
20241206,200000,5637111050,37950,37950,37950,37950,0
|
|
20241206,195900,5637111050,37950,37950,37950,37950,0
|
|
20241206,195800,5637111050,37950,37950,37950,37950,0
|
|
20241206,195700,5637111050,37950,37950,37950,37950,0
|
|
20241206,195600,5637111050,37950,37950,37950,37950,0
|
|
20241206,195500,5637111050,37950,37950,37950,37950,0
|
|
20241206,195400,5637111050,37950,37950,37950,37950,0
|
|
20241206,195300,5637111050,37950,37950,37950,37950,0
|
|
20241206,195200,5637111050,37950,37950,37950,37950,0
|
|
20241206,195100,5637111050,37950,37950,37950,37950,0
|
|
20241206,195000,5637111050,37950,37950,37950,37950,0
|
|
20241206,194900,5637111050,37950,37950,37950,37950,0
|
|
20241206,194800,5637111050,37950,37950,37950,37950,0
|
|
20241206,194700,5637111050,37950,37950,37950,37950,0
|
|
20241206,194600,5637111050,37950,37950,37950,37950,0
|
|
20241206,194500,5637111050,37950,37950,37950,37950,0
|
|
20241206,194400,5637111050,37950,37950,37950,37950,0
|
|
20241206,194300,5637111050,37950,37950,37950,37950,0
|
|
20241206,194200,5637111050,37950,37950,37950,37950,0
|
|
20241206,194100,5637111050,37950,37950,37950,37950,3098
|
|
20241206,194000,5637111050,37950,37950,37950,37950,0
|
|
20241206,193900,5637111050,37950,37950,37950,37950,0
|
|
20241206,193800,5637111050,37950,37950,37950,37950,0
|
|
20241206,193700,5637111050,37950,37950,37950,37950,0
|
|
20241206,193600,5637111050,37950,37950,37950,37950,0
|
|
20241206,193500,5637111050,37950,37950,37950,37950,0
|
|
20241206,193400,5637111050,37950,37950,37950,37950,0
|
|
20241206,193300,5637111050,37950,37950,37950,37950,0
|
|
20241206,193200,5637111050,37950,37950,37950,37950,0
|
|
20241206,193100,5637111050,37950,37950,37950,37950,0
|
|
20241206,193000,5637111050,37950,37950,37950,37950,0
|
|
20241206,192900,5637111050,37950,37950,37950,37950,0
|
|
20241206,192800,5637111050,37950,37950,37950,37950,0
|
|
20241206,192700,5637111050,37950,37950,37950,37950,0
|
|
20241206,192600,5637111050,37950,37950,37950,37950,0
|
|
20241206,192500,5637111050,37950,37950,37950,37950,0
|
|
20241206,192400,5637111050,37950,37950,37950,37950,0
|
|
20241206,192300,5637111050,37950,37950,37950,37950,0
|
|
20241206,192200,5637111050,37950,37950,37950,37950,0
|
|
20241206,192100,5637111050,37950,37950,37950,37950,0
|
|
20241206,192000,5637111050,37950,37950,37950,37950,0
|
|
20241206,191900,5637111050,37950,37950,37950,37950,0
|
|
20241206,191800,5637111050,37950,37950,37950,37950,0
|
|
20241206,191700,5637111050,37950,37950,37950,37950,0
|
|
20241206,191600,5637111050,37950,37950,37950,37950,0
|
|
20241206,191500,5637111050,37950,37950,37950,37950,0
|
|
20241206,191400,5637111050,37950,37950,37950,37950,0
|
|
20241206,191300,5637111050,37950,37950,37950,37950,0
|
|
20241206,191200,5637111050,37950,37950,37950,37950,0
|
|
20241206,191100,5637111050,37950,37950,37950,37950,3098
|
|
20241206,191000,5637111050,37950,37950,37950,37950,0
|
|
20241206,190900,5637111050,37950,37950,37950,37950,0
|
|
20241206,190800,5637111050,37950,37950,37950,37950,0
|
|
20241206,190700,5637111050,37950,37950,37950,37950,0
|
|
20241206,190600,5637111050,37950,37950,37950,37950,0
|
|
20241206,190500,5637111050,37950,37950,37950,37950,0
|
|
20241206,190400,5637111050,37950,37950,37950,37950,0
|
|
20241206,190300,5637111050,37950,37950,37950,37950,0
|
|
20241206,190200,5637111050,37950,37950,37950,37950,0
|
|
20241206,190100,5637111050,37950,37950,37950,37950,0
|
|
20241206,190000,5637111050,37950,37950,37950,37950,0
|
|
20241206,185900,5637111050,37950,37950,37950,37950,0
|
|
20241206,185800,5637111050,37950,37950,37950,37950,0
|
|
20241206,185700,5637111050,37950,37950,37950,37950,0
|
|
20241206,185600,5637111050,37950,37950,37950,37950,0
|
|
20241206,185500,5637111050,37950,37950,37950,37950,0
|
|
20241206,185400,5637111050,37950,37950,37950,37950,0
|
|
20241206,185300,5637111050,37950,37950,37950,37950,0
|
|
20241206,185200,5637111050,37950,37950,37950,37950,0
|
|
20241206,185100,5637111050,37950,37950,37950,37950,0
|
|
20241206,185000,5637111050,37950,37950,37950,37950,0
|
|
20241206,184900,5637111050,37950,37950,37950,37950,0
|
|
20241206,184800,5637111050,37950,37950,37950,37950,0
|
|
20241206,184700,5637111050,37950,37950,37950,37950,0
|
|
20241206,184600,5637111050,37950,37950,37950,37950,0
|
|
20241206,184500,5637111050,37950,37950,37950,37950,0
|
|
20241206,184400,5637111050,37950,37950,37950,37950,0
|
|
20241206,184300,5637111050,37950,37950,37950,37950,0
|
|
20241206,184200,5637111050,37950,37950,37950,37950,0
|
|
20241206,184100,5637111050,37950,37950,37950,37950,3098
|
|
20241206,184000,5637111050,37950,37950,37950,37950,0
|
|
20241206,183900,5637111050,37950,37950,37950,37950,0
|
|
20241206,183800,5637111050,37950,37950,37950,37950,0
|
|
20241206,183700,5637111050,37950,37950,37950,37950,0
|
|
20241206,183600,5637111050,37950,37950,37950,37950,0
|
|
20241206,183500,5637111050,37950,37950,37950,37950,0
|
|
20241206,183400,5637111050,37950,37950,37950,37950,0
|
|
20241206,183300,5637111050,37950,37950,37950,37950,0
|
|
20241206,183200,5637111050,37950,37950,37950,37950,0
|
|
20241206,183100,5637111050,37950,37950,37950,37950,0
|
|
20241206,183000,5637111050,37950,37950,37950,37950,0
|
|
20241206,182900,5637111050,37950,37950,37950,37950,0
|
|
20241206,182800,5637111050,37950,37950,37950,37950,0
|
|
20241206,182700,5637111050,37950,37950,37950,37950,0
|
|
20241206,182600,5637111050,37950,37950,37950,37950,0
|
|
20241206,182500,5637111050,37950,37950,37950,37950,0
|
|
20241206,182400,5637111050,37950,37950,37950,37950,0
|
|
20241206,182300,5637111050,37950,37950,37950,37950,0
|
|
20241206,182200,5637111050,37950,37950,37950,37950,0
|
|
20241206,182100,5637111050,37950,37950,37950,37950,0
|
|
20241206,182000,5637111050,37950,37950,37950,37950,0
|
|
20241206,181900,5637111050,37950,37950,37950,37950,0
|
|
20241206,181800,5637111050,37950,37950,37950,37950,0
|
|
20241206,181700,5637111050,37950,37950,37950,37950,0
|
|
20241206,181600,5637111050,37950,37950,37950,37950,0
|
|
20241206,181500,5637111050,37950,37950,37950,37950,0
|
|
20241206,181400,5637111050,37950,37950,37950,37950,0
|
|
20241206,181300,5637111050,37950,37950,37950,37950,0
|
|
20241206,181200,5637111050,37950,37950,37950,37950,0
|
|
20241206,181100,5637111050,37950,37950,37950,37950,3098
|
|
20241206,181000,5637111050,37950,37950,37950,37950,0
|
|
20241206,180900,5637111050,37950,37950,37950,37950,0
|
|
20241206,180800,5637111050,37950,37950,37950,37950,0
|
|
20241206,180700,5637111050,37950,37950,37950,37950,0
|
|
20241206,180600,5637111050,37950,37950,37950,37950,0
|
|
20241206,180500,5637111050,37950,37950,37950,37950,0
|
|
20241206,180400,5637111050,37950,37950,37950,37950,0
|
|
20241206,180300,5637111050,37950,37950,37950,37950,0
|
|
20241206,180200,5637111050,37950,37950,37950,37950,0
|
|
20241206,180100,5637111050,37950,37950,37950,37950,0
|
|
20241206,180000,5637111050,37950,37950,37950,37950,0
|
|
20241206,175900,5637111050,37950,37950,37950,37950,0
|
|
20241206,175800,5637111050,37950,37950,37950,37950,0
|
|
20241206,175700,5637111050,37950,37950,37950,37950,0
|
|
20241206,175600,5637111050,37950,37950,37950,37950,0
|
|
20241206,175500,5637111050,37950,37950,37950,37950,0
|
|
20241206,175400,5637111050,37950,37950,37950,37950,0
|
|
20241206,175300,5637111050,37950,37950,37950,37950,0
|
|
20241206,175200,5637111050,37950,37950,37950,37950,0
|
|
20241206,175100,5637111050,37950,37950,37950,37950,0
|
|
20241206,175000,5637111050,37950,37950,37950,37950,0
|
|
20241206,174900,5637111050,37950,37950,37950,37950,0
|
|
20241206,174800,5637111050,37950,37950,37950,37950,0
|
|
20241206,174700,5637111050,37950,37950,37950,37950,0
|
|
20241206,174600,5637111050,37950,37950,37950,37950,0
|
|
20241206,174500,5637111050,37950,37950,37950,37950,0
|
|
20241206,174400,5637111050,37950,37950,37950,37950,0
|
|
20241206,174300,5637111050,37950,37950,37950,37950,0
|
|
20241206,174200,5637111050,37950,37950,37950,37950,0
|
|
20241206,174100,5637111050,37950,37950,37950,37950,3098
|
|
20241206,174000,5637111050,37950,37950,37950,37950,0
|
|
20241206,173900,5637111050,37950,37950,37950,37950,0
|
|
20241206,173800,5637111050,37950,37950,37950,37950,0
|
|
20241206,173700,5637111050,37950,37950,37950,37950,0
|
|
20241206,173600,5637111050,37950,37950,37950,37950,0
|
|
20241206,173500,5637111050,37950,37950,37950,37950,0
|
|
20241206,173400,5637111050,37950,37950,37950,37950,0
|
|
20241206,173300,5637111050,37950,37950,37950,37950,0
|
|
20241206,173200,5637111050,37950,37950,37950,37950,0
|
|
20241206,173100,5637111050,37950,37950,37950,37950,0
|
|
20241206,173000,5637111050,37950,37950,37950,37950,0
|
|
20241206,172900,5637111050,37950,37950,37950,37950,0
|
|
20241206,172800,5637111050,37950,37950,37950,37950,0
|
|
20241206,172700,5637111050,37950,37950,37950,37950,0
|
|
20241206,172600,5637111050,37950,37950,37950,37950,0
|
|
20241206,172500,5637111050,37950,37950,37950,37950,0
|
|
20241206,172400,5637111050,37950,37950,37950,37950,0
|
|
20241206,172300,5637111050,37950,37950,37950,37950,0
|
|
20241206,172200,5637111050,37950,37950,37950,37950,0
|
|
20241206,172100,5637111050,37950,37950,37950,37950,0
|
|
20241206,172000,5637111050,37950,37950,37950,37950,0
|
|
20241206,171900,5637111050,37950,37950,37950,37950,0
|
|
20241206,171800,5637111050,37950,37950,37950,37950,0
|
|
20241206,171700,5637111050,37950,37950,37950,37950,0
|
|
20241206,171600,5637111050,37950,37950,37950,37950,0
|
|
20241206,171500,5637111050,37950,37950,37950,37950,0
|
|
20241206,171400,5637111050,37950,37950,37950,37950,0
|
|
20241206,171300,5637111050,37950,37950,37950,37950,0
|
|
20241206,171200,5637111050,37950,37950,37950,37950,0
|
|
20241206,171100,5637111050,37950,37950,37950,37950,3098
|
|
20241206,171000,5637111050,37950,37950,37950,37950,0
|
|
20241206,170900,5637111050,37950,37950,37950,37950,0
|
|
20241206,170800,5637111050,37950,37950,37950,37950,0
|
|
20241206,170700,5637111050,37950,37950,37950,37950,0
|
|
20241206,170600,5637111050,37950,37950,37950,37950,0
|
|
20241206,170500,5637111050,37950,37950,37950,37950,0
|
|
20241206,170400,5637111050,37950,37950,37950,37950,0
|
|
20241206,170300,5637111050,37950,37950,37950,37950,0
|
|
20241206,170200,5637111050,37950,37950,37950,37950,0
|
|
20241206,170100,5637111050,37950,37950,37950,37950,0
|
|
20241206,170000,5637111050,37950,37950,37950,37950,0
|
|
20241206,165900,5637111050,37950,37950,37950,37950,0
|
|
20241206,165800,5637111050,37950,37950,37950,37950,0
|
|
20241206,165700,5637111050,37950,37950,37950,37950,0
|
|
20241206,165600,5637111050,37950,37950,37950,37950,0
|
|
20241206,165500,5637111050,37950,37950,37950,37950,0
|
|
20241206,165400,5637111050,37950,37950,37950,37950,0
|
|
20241206,165300,5637111050,37950,37950,37950,37950,0
|
|
20241206,165200,5637111050,37950,37950,37950,37950,0
|
|
20241206,165100,5637111050,37950,37950,37950,37950,0
|
|
20241206,165000,5637111050,37950,37950,37950,37950,0
|
|
20241206,164900,5637111050,37950,37950,37950,37950,0
|
|
20241206,164800,5637111050,37950,37950,37950,37950,0
|
|
20241206,164700,5637111050,37950,37950,37950,37950,0
|
|
20241206,164600,5637111050,37950,37950,37950,37950,0
|
|
20241206,164500,5637111050,37950,37950,37950,37950,0
|
|
20241206,164400,5637111050,37950,37950,37950,37950,0
|
|
20241206,164300,5637111050,37950,37950,37950,37950,0
|
|
20241206,164200,5637111050,37950,37950,37950,37950,0
|
|
20241206,164100,5637111050,37950,37950,37950,37950,3098
|
|
20241206,164000,5637111050,37950,37950,37950,37950,0
|
|
20241206,163900,5637111050,37950,37950,37950,37950,0
|
|
20241206,163800,5637111050,37950,37950,37950,37950,0
|
|
20241206,163700,5637111050,37950,37950,37950,37950,0
|
|
20241206,163600,5637111050,37950,37950,37950,37950,0
|
|
20241206,163500,5637111050,37950,37950,37950,37950,0
|
|
20241206,163400,5637111050,37950,37950,37950,37950,0
|
|
20241206,163300,5637111050,37950,37950,37950,37950,0
|
|
20241206,163200,5637111050,37950,37950,37950,37950,0
|
|
20241206,163100,5637111050,37950,37950,37950,37950,0
|
|
20241206,163000,5637111050,37950,37950,37950,37950,0
|
|
20241206,162900,5637111050,37950,37950,37950,37950,0
|
|
20241206,162800,5637111050,37950,37950,37950,37950,0
|
|
20241206,162700,5637111050,37950,37950,37950,37950,0
|
|
20241206,162600,5637111050,37950,37950,37950,37950,0
|
|
20241206,162500,5637111050,37950,37950,37950,37950,0
|
|
20241206,162400,5637111050,37950,37950,37950,37950,0
|
|
20241206,162300,5637111050,37950,37950,37950,37950,0
|
|
20241206,162200,5637111050,37950,37950,37950,37950,0
|
|
20241206,162100,5637111050,37950,37950,37950,37950,0
|
|
20241206,162000,5637111050,37950,37950,37950,37950,0
|
|
20241206,161900,5637111050,37950,37950,37950,37950,0
|
|
20241206,161800,5637111050,37950,37950,37950,37950,0
|
|
20241206,161700,5637111050,37950,37950,37950,37950,0
|
|
20241206,161600,5637111050,37950,37950,37950,37950,0
|
|
20241206,161500,5637111050,37950,37950,37950,37950,0
|
|
20241206,161400,5637111050,37950,37950,37950,37950,0
|
|
20241206,161300,5637111050,37950,37950,37950,37950,0
|
|
20241206,161200,5637111050,37950,37950,37950,37950,0
|
|
20241206,161100,5637111050,37950,37950,37950,37950,3098
|
|
20241206,161000,5637111050,37950,37950,37950,37950,0
|
|
20241206,160900,5637111050,37950,37950,37950,37950,0
|
|
20241206,160800,5637111050,37950,37950,37950,37950,0
|
|
20241206,160700,5637111050,37950,37950,37950,37950,0
|
|
20241206,160600,5637111050,37950,37950,37950,37950,0
|
|
20241206,160500,5637111050,37950,37950,37950,37950,0
|
|
20241206,160400,5637111050,37950,37950,37950,37950,0
|
|
20241206,160300,5637111050,37950,37950,37950,37950,0
|
|
20241206,160200,5637111050,37950,37950,37950,37950,0
|
|
20241206,160100,5637111050,37950,37950,37950,37950,0
|
|
20241206,160000,5637111050,37950,37950,37950,37950,0
|
|
20241206,155900,5637111050,37950,37950,37950,37950,0
|
|
20241206,155800,5637111050,37950,37950,37950,37950,0
|
|
20241206,155700,5637111050,37950,37950,37950,37950,0
|
|
20241206,155600,5637111050,37950,37950,37950,37950,0
|
|
20241206,155500,5637111050,37950,37950,37950,37950,0
|
|
20241206,155400,5637111050,37950,37950,37950,37950,0
|
|
20241206,155300,5637111050,37950,37950,37950,37950,0
|
|
20241206,155200,5637111050,37950,37950,37950,37950,0
|
|
20241206,155100,5637111050,37950,37950,37950,37950,0
|
|
20241206,155000,5637111050,37950,37950,37950,37950,0
|
|
20241206,154900,5637111050,37950,37950,37950,37950,0
|
|
20241206,154800,5637111050,37950,37950,37950,37950,0
|
|
20241206,154700,5637111050,37950,37950,37950,37950,0
|
|
20241206,154600,5637111050,37950,37950,37950,37950,0
|
|
20241206,154500,5637111050,37950,37950,37950,37950,0
|
|
20241206,154400,5637111050,37950,37950,37950,37950,0
|
|
20241206,154300,5637111050,37950,37950,37950,37950,0
|
|
20241206,154200,5637111050,37950,37950,37950,37950,0
|
|
20241206,154100,5637111050,37950,37950,37950,37950,3098
|
|
20241206,154000,5637111050,37950,37950,37950,37950,0
|
|
20241206,153900,5637111050,37950,37950,37950,37950,0
|
|
20241206,153800,5637111050,37950,37950,37950,37950,0
|
|
20241206,153700,5637111050,37950,37950,37950,37950,0
|
|
20241206,153600,5637111050,37950,37950,37950,37950,0
|
|
20241206,153500,5637111050,37950,37950,37950,37950,0
|
|
20241206,153400,5637111050,37950,37950,37950,37950,0
|
|
20241206,153300,5637111050,37950,37950,37950,37950,0
|
|
20241206,153200,5637111050,37950,37950,37950,37950,0
|
|
20241206,153100,5637111050,37950,37950,37950,37950,0
|
|
20241206,153000,5637111050,37950,37950,37950,37950,3098
|
|
20241206,152900,5519541950,37850,37850,37850,37850,0
|
|
20241206,152800,5519541950,37850,37850,37850,37850,0
|
|
20241206,152700,5519541950,37850,37850,37850,37850,0
|
|
20241206,152600,5519541950,37850,37850,37850,37850,0
|
|
20241206,152500,5519541950,37850,37850,37850,37850,0
|
|
20241206,152400,5519541950,37850,37850,37850,37850,0
|
|
20241206,152300,5519541950,37850,37850,37850,37850,0
|
|
20241206,152200,5519541950,37850,37850,37850,37850,0
|
|
20241206,152100,5519541950,37850,37850,37850,37850,0
|
|
20241206,152000,5519541950,37850,37850,37850,37850,0
|
|
20241206,151900,5519541950,37850,37850,37900,37850,267
|
|
20241206,151800,5509430550,37900,37900,37950,37900,63
|
|
20241206,151700,5507042800,37950,37900,37950,37900,294
|
|
20241206,151600,5495885700,37950,37950,37950,37900,185
|
|
20241206,151500,5488871900,37950,37950,37950,37900,298
|
|
20241206,151400,5477566650,37950,37900,37950,37850,254
|
|
20241206,151300,5467933700,37850,37950,38000,37850,804
|
|
20241206,151200,5437471100,37950,38000,38000,37900,204
|
|
20241206,151100,5429728900,37950,37950,38000,37900,142
|
|
20241206,151000,5424340400,37950,38050,38050,37900,426
|
|
20241206,150900,5408173250,38050,38100,38100,37950,153
|
|
20241206,150800,5402357100,38050,38100,38100,38050,300
|
|
20241206,150700,5390928700,38100,38100,38100,38100,123
|
|
20241206,150600,5386242400,38000,38100,38150,38000,191
|
|
20241206,150500,5378966200,38050,38100,38100,38050,152
|
|
20241206,150400,5373178050,38100,38150,38150,38050,217
|
|
20241206,150300,5364909950,38000,38100,38100,37950,229
|
|
20241206,150200,5356198350,38050,38100,38150,38000,125
|
|
20241206,150100,5351440300,38150,38100,38150,38050,251
|
|
20241206,150000,5341870650,38100,38200,38200,38050,672
|
|
20241206,145900,5316246300,38200,38150,38200,38100,630
|
|
20241206,145800,5292201150,38150,38100,38150,38100,1758
|
|
20241206,145700,5225170400,38100,38100,38100,38050,250
|
|
20241206,145600,5215648650,38100,38100,38100,38050,194
|
|
20241206,145500,5208257550,38050,38100,38100,38050,201
|
|
20241206,145400,5200600100,38050,38000,38100,38000,213
|
|
20241206,145300,5192487950,38000,38050,38100,38000,526
|
|
20241206,145200,5172476900,38000,38050,38050,37950,101
|
|
20241206,145100,5168637400,38050,38050,38050,37950,275
|
|
20241206,145000,5158182250,38050,38050,38050,38000,230
|
|
20241206,144900,5149431100,38050,37950,38050,37950,476
|
|
20241206,144800,5131326300,38000,38000,38000,37950,257
|
|
20241206,144700,5121560950,38000,38050,38100,38000,291
|
|
20241206,144600,5110484400,38050,38100,38100,38050,363
|
|
20241206,144500,5096661400,38050,38050,38100,37950,1059
|
|
20241206,144400,5056379650,38100,38100,38100,38050,215
|
|
20241206,144300,5048188250,38100,38050,38100,38050,479
|
|
20241206,144200,5029955300,38000,38100,38100,38000,509
|
|
20241206,144100,5010579250,38100,38050,38100,38050,264
|
|
20241206,144000,5000521750,38100,38100,38100,38000,997
|
|
20241206,143900,4962577100,38100,38050,38100,37950,1630
|
|
20241206,143800,4900563850,38000,38000,38100,37950,1326
|
|
20241206,143700,4850120600,38050,38050,38050,38000,237
|
|
20241206,143600,4841103650,38050,38050,38050,38000,229
|
|
20241206,143500,4832390950,38050,38050,38050,38000,255
|
|
20241206,143400,4822688800,38050,38000,38050,37950,312
|
|
20241206,143300,4810829000,37950,38000,38050,37950,255
|
|
20241206,143200,4801138050,38000,38050,38050,37950,339
|
|
20241206,143100,4788253200,38050,38050,38050,38000,379
|
|
20241206,143000,4773836000,38050,38050,38050,38000,182
|
|
20241206,142900,4766911500,38050,38050,38050,38000,378
|
|
20241206,142800,4752532500,38000,38000,38050,38000,234
|
|
20241206,142700,4743632300,38000,38000,38000,37950,160
|
|
20241206,142600,4737552450,38000,38000,38000,37950,638
|
|
20241206,142500,4713327650,38000,38000,38000,37950,174
|
|
20241206,142400,4706716900,38000,37950,38000,37950,198
|
|
20241206,142300,4699193550,38000,37950,38000,37900,225
|
|
20241206,142200,4690651350,37950,37950,37950,37900,183
|
|
20241206,142100,4683708250,37950,37950,37950,37900,189
|
|
20241206,142000,4676535950,37950,37950,37950,37900,279
|
|
20241206,141900,4665948350,37950,37900,37950,37850,129
|
|
20241206,141800,4661055000,37950,37950,37950,37850,302
|
|
20241206,141700,4649596350,37950,37900,37950,37850,115
|
|
20241206,141600,4645237450,37900,37950,37950,37850,338
|
|
20241206,141500,4632429150,37850,37900,37900,37800,187
|
|
20241206,141400,4625344750,37900,37850,37900,37800,468
|
|
20241206,141300,4607620050,37850,37800,37850,37750,173
|
|
20241206,141200,4601075800,37850,37850,37850,37750,360
|
|
20241206,141100,4587465700,37800,37850,37850,37800,271
|
|
20241206,141000,4577208500,37850,37850,37850,37800,163
|
|
20241206,140900,4571040800,37800,37800,37850,37800,250
|
|
20241206,140800,4561580800,37800,37900,37900,37800,185
|
|
20241206,140700,4554585350,37850,37900,37900,37800,321
|
|
20241206,140600,4542428650,37900,37850,37900,37800,184
|
|
20241206,140500,4535466050,37800,37800,37850,37800,185
|
|
20241206,140400,4528471150,37800,37900,37950,37700,3143
|
|
20241206,140300,4409613500,37900,37900,37950,37900,176
|
|
20241206,140200,4402934850,37950,38000,38000,37850,773
|
|
20241206,140100,4373633700,37850,37950,38000,37850,420
|
|
20241206,140000,4357711950,37950,37950,38000,37900,333
|
|
20241206,135900,4345065100,38000,37950,38000,37850,280
|
|
20241206,135800,4334444000,37950,38000,38000,37850,258
|
|
20241206,135700,4324655050,37900,37900,37950,37900,159
|
|
20241206,135600,4318626350,37900,38050,38050,37850,675
|
|
20241206,135500,4292996900,38050,38000,38050,38000,135
|
|
20241206,135400,4287863200,38000,38050,38050,37900,762
|
|
20241206,135300,4258907050,38050,38050,38050,37950,194
|
|
20241206,135200,4251529750,38050,38000,38050,38000,484
|
|
20241206,135100,4233119700,37950,38000,38000,37950,362
|
|
20241206,135000,4219365950,38000,37900,38000,37900,190
|
|
20241206,134900,4212146250,38000,38000,38000,37850,219
|
|
20241206,134800,4203829350,38000,37950,38000,37950,116
|
|
20241206,134700,4199421450,37950,38050,38050,37900,420
|
|
20241206,134600,4183467150,38050,37950,38050,37950,163
|
|
20241206,134500,4177269550,37950,37950,38000,37950,278
|
|
20241206,134400,4166707400,37950,38000,38050,37900,344
|
|
20241206,134300,4153637300,38000,38050,38050,37900,187
|
|
20241206,134200,4146537450,38000,38050,38050,37850,428
|
|
20241206,134100,4130290900,38000,38000,38050,38000,520
|
|
20241206,134000,4110521750,38000,38000,38000,37950,347
|
|
20241206,133900,4097337600,38000,38000,38050,37900,754
|
|
20241206,133800,4068690450,37950,38000,38000,37950,221
|
|
20241206,133700,4060296100,37950,38000,38000,37900,142
|
|
20241206,133600,4054903150,38000,37950,38000,37950,466
|
|
20241206,133500,4037197300,37950,37950,37950,37950,144
|
|
20241206,133400,4031732500,37950,37900,37950,37850,289
|
|
20241206,133300,4020778650,37950,37850,37950,37800,729
|
|
20241206,133200,3993179750,37850,38000,38050,37800,1581
|
|
20241206,133100,3933163200,38000,38000,38000,37950,284
|
|
20241206,133000,3922374600,37950,38000,38000,37950,278
|
|
20241206,132900,3911812500,38000,37950,38000,37900,169
|
|
20241206,132800,3905396800,37950,37950,37950,37900,172
|
|
20241206,132700,3898872500,37950,37950,38000,37950,307
|
|
20241206,132600,3887208850,37950,37900,38000,37900,346
|
|
20241206,132500,3874071450,37950,37950,37950,37850,649
|
|
20241206,132400,3849444400,37950,37950,37950,37900,133
|
|
20241206,132300,3844400150,37950,37950,37950,37900,285
|
|
20241206,132200,3833589250,37950,37750,37950,37750,2360
|
|
20241206,132100,3744345200,37800,37750,37800,37750,1598
|
|
20241206,132000,3683975350,37750,37700,37750,37700,212
|
|
20241206,131900,3675973500,37750,37750,37750,37650,279
|
|
20241206,131800,3665445900,37700,37750,37750,37650,690
|
|
20241206,131700,3639449850,37700,37750,37750,37650,607
|
|
20241206,131600,3616542700,37800,37800,37800,37750,170
|
|
20241206,131500,3610118850,37750,37700,37800,37700,2003
|
|
20241206,131400,3534553850,37700,37600,37700,37600,2139
|
|
20241206,131300,3454056700,37550,37500,37550,37500,948
|
|
20241206,131200,3418464750,37500,37450,37500,37400,665
|
|
20241206,131100,3393550100,37400,37400,37400,37350,574
|
|
20241206,131000,3372083400,37400,37350,37400,37350,87
|
|
20241206,130900,3368830850,37400,37400,37400,37350,16
|
|
20241206,130800,3368232600,37350,37350,37400,37250,233
|
|
20241206,130700,3359532050,37350,37300,37350,37250,664
|
|
20241206,130600,3334777850,37300,37300,37300,37250,83
|
|
20241206,130500,3331682050,37300,37300,37300,37250,362
|
|
20241206,130400,3318193800,37250,37400,37400,37250,1417
|
|
20241206,130300,3265344050,37400,37400,37400,37350,25
|
|
20241206,130200,3264409500,37400,37350,37400,37350,38
|
|
20241206,130100,3262989400,37400,37400,37500,37400,92
|
|
20241206,130000,3259547850,37400,37400,37400,37350,81
|
|
20241206,125900,3256518900,37400,37450,37500,37400,392
|
|
20241206,125800,3241848450,37500,37450,37500,37400,228
|
|
20241206,125700,3233309450,37500,37450,37500,37450,157
|
|
20241206,125600,3227422550,37500,37400,37500,37400,70
|
|
20241206,125500,3224802550,37400,37350,37400,37350,56
|
|
20241206,125400,3222708300,37400,37350,37400,37350,61
|
|
20241206,125300,3220427300,37400,37400,37400,37400,145
|
|
20241206,125200,3215004300,37400,37400,37400,37350,434
|
|
20241206,125100,3198790950,37400,37400,37400,37350,44
|
|
20241206,125000,3197145450,37350,37450,37450,37350,351
|
|
20241206,124900,3184010900,37450,37500,37500,37400,69
|
|
20241206,124800,3181427350,37500,37450,37500,37400,30
|
|
20241206,124700,3180303450,37450,37500,37500,37400,72
|
|
20241206,124600,3177606600,37500,37500,37500,37450,262
|
|
20241206,124500,3167787000,37500,37500,37500,37450,38
|
|
20241206,124400,3166362600,37450,37500,37500,37450,45
|
|
20241206,124300,3164675250,37450,37500,37500,37450,27
|
|
20241206,124200,3163663650,37450,37450,37500,37450,267
|
|
20241206,124100,3153656750,37450,37450,37500,37400,344
|
|
20241206,124000,3140773600,37500,37500,37500,37450,313
|
|
20241206,123900,3129036500,37500,37550,37550,37500,184
|
|
20241206,123800,3122128400,37500,37500,37550,37500,43
|
|
20241206,123700,3120514650,37550,37550,37550,37500,56
|
|
20241206,123600,3118412200,37550,37500,37550,37500,27
|
|
20241206,123500,3117398750,37550,37550,37550,37500,213
|
|
20241206,123400,3109403400,37550,37500,37550,37500,41
|
|
20241206,123300,3107865800,37500,37500,37500,37450,42
|
|
20241206,123200,3106291050,37500,37500,37500,37450,458
|
|
20241206,123100,3089116650,37450,37500,37500,37450,57
|
|
20241206,123000,3086980050,37500,37450,37500,37450,52
|
|
20241206,122900,3085031500,37450,37450,37500,37450,39
|
|
20241206,122800,3083569550,37450,37450,37500,37450,210
|
|
20241206,122700,3075697850,37450,37500,37500,37450,61
|
|
20241206,122600,3073411350,37500,37400,37500,37400,33
|
|
20241206,122500,3072175400,37500,37500,37500,37350,194
|
|
20241206,122400,3064912150,37500,37450,37500,37350,88
|
|
20241206,122300,3061618350,37450,37450,37450,37400,161
|
|
20241206,122200,3055596700,37450,37450,37500,37400,427
|
|
20241206,122100,3039606650,37500,37550,37550,37450,445
|
|
20241206,122000,3022913450,37500,37550,37550,37500,16
|
|
20241206,121900,3022313050,37550,37550,37600,37550,174
|
|
20241206,121800,3015778650,37550,37550,37600,37500,45
|
|
20241206,121700,3014089900,37550,37550,37550,37450,195
|
|
20241206,121600,3006769200,37500,37500,37500,37450,48
|
|
20241206,121500,3004969350,37500,37600,37600,37500,127
|
|
20241206,121400,3000203000,37550,37450,37600,37450,295
|
|
20241206,121300,2989143350,37450,37450,37450,37400,62
|
|
20241206,121200,2986821850,37450,37450,37450,37400,261
|
|
20241206,121100,2977049450,37400,37400,37450,37400,34
|
|
20241206,121000,2975777600,37400,37450,37450,37400,257
|
|
20241206,120900,2966159500,37450,37400,37450,37400,79
|
|
20241206,120800,2963202100,37450,37450,37450,37400,20
|
|
20241206,120700,2962453800,37400,37400,37450,37400,89
|
|
20241206,120600,2959124850,37450,37400,37450,37400,216
|
|
20241206,120500,2951036750,37400,37400,37450,37400,74
|
|
20241206,120400,2948266200,37350,37400,37450,37350,152
|
|
20241206,120300,2942584250,37400,37400,37450,37350,140
|
|
20241206,120200,2937341950,37400,37350,37400,37350,32
|
|
20241206,120100,2936145350,37400,37350,37400,37350,17
|
|
20241206,120000,2935509850,37400,37450,37450,37300,13
|
|
20241206,115900,2935023700,37450,37350,37450,37350,166
|
|
20241206,115800,2928817400,37300,37400,37450,37300,275
|
|
20241206,115700,2918539600,37400,37400,37450,37400,25
|
|
20241206,115600,2917604400,37450,37400,37450,37400,38
|
|
20241206,115500,2916182150,37350,37400,37450,37350,26
|
|
20241206,115400,2915209550,37450,37450,37450,37400,24
|
|
20241206,115300,2914310900,37400,37450,37500,37400,64
|
|
20241206,115200,2911913950,37400,37350,37450,37300,162
|
|
20241206,115100,2905851750,37450,37450,37500,37200,785
|
|
20241206,115000,2876517100,37500,37550,37550,37450,555
|
|
20241206,114900,2855705050,37550,37600,37600,37500,153
|
|
20241206,114800,2849960650,37550,37650,37650,37550,346
|
|
20241206,114700,2836947050,37600,37650,37650,37600,12
|
|
20241206,114600,2836495700,37650,37650,37650,37600,27
|
|
20241206,114500,2835479750,37600,37600,37600,37550,982
|
|
20241206,114400,2798558050,37550,37500,37550,37500,120
|
|
20241206,114300,2794052500,37550,37550,37550,37500,37
|
|
20241206,114200,2792663250,37550,37550,37550,37500,189
|
|
20241206,114100,2785567200,37550,37550,37550,37500,131
|
|
20241206,114000,2780648350,37550,37550,37550,37500,33
|
|
20241206,113900,2779410500,37500,37550,37550,37500,165
|
|
20241206,113800,2773214800,37500,37550,37550,37500,142
|
|
20241206,113700,2767883600,37550,37550,37600,37550,105
|
|
20241206,113600,2763940450,37500,37550,37550,37500,368
|
|
20241206,113500,2750122750,37600,37550,37600,37550,98
|
|
20241206,113400,2746438150,37600,37550,37600,37550,142
|
|
20241206,113300,2741099950,37550,37600,37600,37550,39
|
|
20241206,113200,2739633950,37600,37500,37600,37500,1036
|
|
20241206,113100,2700733400,37550,37500,37550,37500,34
|
|
20241206,113000,2699458000,37500,37550,37550,37500,169
|
|
20241206,112900,2693113950,37550,37500,37550,37450,1296
|
|
20241206,112800,2644508350,37450,37300,37450,37300,943
|
|
20241206,112700,2609209550,37300,37350,37400,37300,1349
|
|
20241206,112600,2558831600,37350,37300,37350,37300,10
|
|
20241206,112500,2558458350,37250,37350,37400,37250,589
|
|
20241206,112400,2536487250,37400,37350,37400,37300,139
|
|
20241206,112300,2531295950,37350,37400,37400,37350,31
|
|
20241206,112200,2530137450,37400,37350,37400,37250,146
|
|
20241206,112100,2524684550,37400,37400,37400,37350,88
|
|
20241206,112000,2521395900,37400,37400,37400,37350,171
|
|
20241206,111900,2515001300,37350,37400,37400,37350,118
|
|
20241206,111800,2510589300,37400,37300,37400,37300,229
|
|
20241206,111700,2502032850,37250,37300,37300,37250,444
|
|
20241206,111600,2485483400,37300,37250,37300,37200,35
|
|
20241206,111500,2484179650,37200,37350,37350,37200,44
|
|
20241206,111400,2482538600,37350,37300,37400,37200,686
|
|
20241206,111300,2456939850,37150,37250,37300,37150,67
|
|
20241206,111200,2454447150,37300,37300,37300,37200,335
|
|
20241206,111100,2441967300,37300,37300,37300,37200,10
|
|
20241206,111000,2441594600,37300,37150,37300,37150,469
|
|
20241206,110900,2424151450,37200,37200,37250,37150,163
|
|
20241206,110800,2418081400,37200,37050,37250,37000,187
|
|
20241206,110700,2411148050,37200,37250,37250,37150,998
|
|
20241206,110600,2373994650,37250,37200,37300,36900,1671
|
|
20241206,110500,2312034700,37200,37150,37400,37150,2196
|
|
20241206,110400,2230379750,37150,37300,37350,37150,261
|
|
20241206,110300,2220662050,37300,37300,37300,37250,64
|
|
20241206,110200,2218276200,37250,37150,37300,37000,880
|
|
20241206,110100,2185550150,37100,36950,37100,36950,1933
|
|
20241206,110000,2113898950,37000,36900,37000,36900,60
|
|
20241206,105900,2111683100,36850,37050,37050,36850,230
|
|
20241206,105800,2103183800,36950,37050,37100,36950,272
|
|
20241206,105700,2093114150,37050,36800,37050,36800,896
|
|
20241206,105600,2060027550,36950,36800,37050,36650,2113
|
|
20241206,105500,1982127450,36800,37000,37000,36700,629
|
|
20241206,105400,1958983550,37050,37000,37100,36850,1100
|
|
20241206,105300,1918349300,37000,37050,37200,36900,5206
|
|
20241206,105200,1725761500,37200,37150,37200,37050,332
|
|
20241206,105100,1713446200,37150,37200,37250,37100,272
|
|
20241206,105000,1703330500,37150,37150,37150,37100,881
|
|
20241206,104900,1670628800,37150,37300,37300,37150,1217
|
|
20241206,104800,1625370100,37300,37250,37300,37200,22
|
|
20241206,104700,1624550250,37250,37300,37300,37200,490
|
|
20241206,104600,1606289350,37300,37250,37300,37200,267
|
|
20241206,104500,1596351350,37250,37300,37300,37200,36
|
|
20241206,104400,1595010250,37250,37250,37300,37200,262
|
|
20241206,104300,1585252250,37250,37350,37350,37200,1031
|
|
20241206,104200,1546822650,37350,37350,37350,37300,243
|
|
20241206,104100,1537746800,37400,37400,37400,37350,20
|
|
20241206,104000,1536999050,37350,37400,37400,37350,313
|
|
20241206,103900,1525293150,37450,37500,37550,37400,412
|
|
20241206,103800,1509860300,37500,37550,37550,37450,158
|
|
20241206,103700,1503934450,37550,37600,37650,37550,19
|
|
20241206,103600,1503220050,37600,37550,37600,37550,141
|
|
20241206,103500,1497918750,37550,37600,37600,37550,34
|
|
20241206,103400,1496640400,37600,37500,37600,37450,342
|
|
20241206,103300,1483800300,37550,37450,37550,37450,201
|
|
20241206,103200,1476261400,37450,37450,37500,37450,51
|
|
20241206,103100,1474350650,37450,37450,37500,37350,611
|
|
20241206,103000,1451477500,37450,37400,37450,37400,66
|
|
20241206,102900,1449008550,37350,37300,37350,37300,488
|
|
20241206,102800,1430793100,37300,37350,37350,37300,26
|
|
20241206,102700,1429822550,37350,37350,37350,37300,170
|
|
20241206,102600,1423477000,37350,37400,37450,37350,148
|
|
20241206,102500,1417941100,37350,37350,37400,37300,413
|
|
20241206,102400,1402514650,37250,37400,37400,37250,650
|
|
20241206,102300,1378274100,37350,37400,37450,37350,604
|
|
20241206,102200,1355683150,37400,37400,37400,37300,1123
|
|
20241206,102100,1313743800,37400,37300,37450,37250,217
|
|
20241206,102000,1305625000,37450,37500,37500,37300,347
|
|
20241206,101900,1292672500,37450,37400,37500,37250,1927
|
|
20241206,101800,1220631500,37300,37450,37450,37300,1936
|
|
20241206,101700,1148260550,37450,37550,37600,37450,720
|
|
20241206,101600,1121257850,37550,37550,37600,37550,69
|
|
20241206,101500,1118665700,37600,37600,37600,37550,198
|
|
20241206,101400,1111224200,37550,37600,37600,37550,216
|
|
20241206,101300,1103108250,37600,37700,37700,37600,11
|
|
20241206,101200,1102694300,37750,37700,37800,37550,574
|
|
20241206,101100,1081106850,37650,37700,37750,37650,316
|
|
20241206,101000,1069188600,37750,37750,37750,37750,30
|
|
20241206,100900,1068056100,37700,37750,37750,37700,17
|
|
20241206,100800,1067414900,37750,37750,37800,37700,353
|
|
20241206,100700,1054096350,37700,37750,37750,37700,115
|
|
20241206,100600,1049760400,37650,37750,37750,37650,66
|
|
20241206,100500,1047273750,37700,37800,37800,37650,23
|
|
20241206,100400,1046405850,37800,37750,37800,37650,855
|
|
20241206,100300,1014149850,37700,37750,37750,37700,16
|
|
20241206,100200,1013545900,37700,37750,37750,37700,28
|
|
20241206,100100,1012489750,37800,37750,37800,37700,818
|
|
20241206,100000,981640650,37800,37750,37800,37700,160
|
|
20241206,095900,975595150,37750,37750,37750,37700,42
|
|
20241206,095800,974010450,37700,37750,37750,37700,73
|
|
20241206,095700,971256150,37800,37750,37800,37750,294
|
|
20241206,095600,960151300,37750,37800,37800,37750,118
|
|
20241206,095500,955691600,37800,37800,37800,37700,247
|
|
20241206,095400,946361200,37800,37800,37800,37750,36
|
|
20241206,095300,945001550,37750,37800,37850,37750,312
|
|
20241206,095200,933206950,37800,37800,37900,37800,195
|
|
20241206,095100,925828100,37800,37850,37900,37750,270
|
|
20241206,095000,915616650,37950,37950,37950,37800,1012
|
|
20241206,094900,877297700,37900,37950,37950,37850,124
|
|
20241206,094800,872598300,37900,37850,37950,37850,107
|
|
20241206,094700,868546800,37900,38000,38000,37850,20
|
|
20241206,094600,867788600,37850,37900,38000,37850,603
|
|
20241206,094500,844935100,37850,38100,38100,37750,1597
|
|
20241206,094400,784517150,38000,38050,38050,38000,157
|
|
20241206,094300,778547500,38000,38100,38100,37950,304
|
|
20241206,094200,766984350,38100,37900,38100,37850,487
|
|
20241206,094100,748503600,37900,38000,38000,37900,20
|
|
20241206,094000,747744300,37900,38100,38100,37900,765
|
|
20241206,093900,718688200,38050,38000,38100,38000,267
|
|
20241206,093800,708519900,38000,38000,38050,37950,746
|
|
20241206,093700,680158750,37950,37950,38000,37950,106
|
|
20241206,093600,676135800,37950,38000,38000,37950,239
|
|
20241206,093500,667061150,37950,38000,38000,37950,105
|
|
20241206,093400,663075400,38000,38050,38100,37900,136
|
|
20241206,093300,657916900,38100,37850,38100,37850,337
|
|
20241206,093200,645112750,37900,37950,37950,37850,886
|
|
20241206,093100,611533450,37900,37950,37950,37900,323
|
|
20241206,093000,599279250,37950,38150,38150,37950,998
|
|
20241206,092900,561342500,38150,38150,38150,38050,397
|
|
20241206,092800,546216650,38150,38150,38200,38150,423
|
|
20241206,092700,530071550,38200,38200,38200,38150,275
|
|
20241206,092600,519575600,38200,38200,38250,38100,297
|
|
20241206,092500,508230500,38200,38100,38250,38100,1163
|
|
20241206,092400,463832100,38100,38150,38150,38100,203
|
|
20241206,092300,456089350,38100,38150,38200,38100,393
|
|
20241206,092200,441097450,38150,38150,38200,38050,345
|
|
20241206,092100,427934150,38100,38050,38200,38050,1064
|
|
20241206,092000,387343250,38100,38150,38200,38050,824
|
|
20241206,091900,355912100,38100,38050,38150,38000,305
|
|
20241206,091800,344297600,38150,37900,38150,37900,939
|
|
20241206,091700,308538400,37950,37950,37950,37850,225
|
|
20241206,091600,300003250,37950,37950,37950,37900,210
|
|
20241206,091500,292041450,37950,37900,37950,37850,87
|
|
20241206,091400,288743800,37900,37850,37900,37800,278
|
|
20241206,091300,278210500,37850,37700,37850,37650,135
|
|
20241206,091200,273118300,37700,37650,38000,37600,530
|
|
20241206,091100,253064300,37650,37800,37800,37600,469
|
|
20241206,091000,235388750,37800,37800,37850,37800,38
|
|
20241206,090900,233951800,37750,37950,37950,37750,406
|
|
20241206,090800,218589250,37900,37700,37900,37700,594
|
|
20241206,090700,196119250,37700,37650,37700,37600,211
|
|
20241206,090600,188174550,37600,37600,37650,37600,127
|
|
20241206,090500,183398550,37600,37550,37650,37550,265
|
|
20241206,090400,173434900,37600,37550,37600,37500,103
|
|
20241206,090300,169568650,37500,37500,37600,37500,359
|
|
20241206,090200,156076650,37500,37400,37500,37300,40
|
|
20241206,090100,154582150,37400,37800,37850,37250,3278
|
|
20241206,090000,31697350,37800,37650,37850,37650,831
|