705 lines
38 KiB
CSV
705 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,204200,11490209750,37750,37750,37750,37750,6480
|
|
20241209,204100,11490209750,37750,37750,37750,37750,0
|
|
20241209,204000,11490209750,37750,37750,37750,37750,0
|
|
20241209,203900,11490209750,37750,37750,37750,37750,0
|
|
20241209,203800,11490209750,37750,37750,37750,37750,0
|
|
20241209,203700,11490209750,37750,37750,37750,37750,0
|
|
20241209,203600,11490209750,37750,37750,37750,37750,0
|
|
20241209,203500,11490209750,37750,37750,37750,37750,0
|
|
20241209,203400,11490209750,37750,37750,37750,37750,0
|
|
20241209,203300,11490209750,37750,37750,37750,37750,0
|
|
20241209,203200,11490209750,37750,37750,37750,37750,0
|
|
20241209,203100,11490209750,37750,37750,37750,37750,0
|
|
20241209,203000,11490209750,37750,37750,37750,37750,0
|
|
20241209,202900,11490209750,37750,37750,37750,37750,0
|
|
20241209,202800,11490209750,37750,37750,37750,37750,0
|
|
20241209,202700,11490209750,37750,37750,37750,37750,0
|
|
20241209,202600,11490209750,37750,37750,37750,37750,0
|
|
20241209,202500,11490209750,37750,37750,37750,37750,0
|
|
20241209,202400,11490209750,37750,37750,37750,37750,0
|
|
20241209,202300,11490209750,37750,37750,37750,37750,0
|
|
20241209,202200,11490209750,37750,37750,37750,37750,0
|
|
20241209,202100,11490209750,37750,37750,37750,37750,0
|
|
20241209,202000,11490209750,37750,37750,37750,37750,0
|
|
20241209,201900,11490209750,37750,37750,37750,37750,0
|
|
20241209,201800,11490209750,37750,37750,37750,37750,0
|
|
20241209,201700,11490209750,37750,37750,37750,37750,0
|
|
20241209,201600,11490209750,37750,37750,37750,37750,0
|
|
20241209,201500,11490209750,37750,37750,37750,37750,0
|
|
20241209,201400,11490209750,37750,37750,37750,37750,0
|
|
20241209,201300,11490209750,37750,37750,37750,37750,0
|
|
20241209,201200,11490209750,37750,37750,37750,37750,6480
|
|
20241209,201100,11490209750,37750,37750,37750,37750,0
|
|
20241209,201000,11490209750,37750,37750,37750,37750,0
|
|
20241209,200900,11490209750,37750,37750,37750,37750,0
|
|
20241209,200800,11490209750,37750,37750,37750,37750,0
|
|
20241209,200700,11490209750,37750,37750,37750,37750,0
|
|
20241209,200600,11490209750,37750,37750,37750,37750,0
|
|
20241209,200500,11490209750,37750,37750,37750,37750,0
|
|
20241209,200400,11490209750,37750,37750,37750,37750,0
|
|
20241209,200300,11490209750,37750,37750,37750,37750,0
|
|
20241209,200200,11490209750,37750,37750,37750,37750,0
|
|
20241209,200100,11490209750,37750,37750,37750,37750,0
|
|
20241209,200000,11490209750,37750,37750,37750,37750,0
|
|
20241209,195900,11490209750,37750,37750,37750,37750,0
|
|
20241209,195800,11490209750,37750,37750,37750,37750,0
|
|
20241209,195700,11490209750,37750,37750,37750,37750,0
|
|
20241209,195600,11490209750,37750,37750,37750,37750,0
|
|
20241209,195500,11490209750,37750,37750,37750,37750,0
|
|
20241209,195400,11490209750,37750,37750,37750,37750,0
|
|
20241209,195300,11490209750,37750,37750,37750,37750,0
|
|
20241209,195200,11490209750,37750,37750,37750,37750,0
|
|
20241209,195100,11490209750,37750,37750,37750,37750,0
|
|
20241209,195000,11490209750,37750,37750,37750,37750,0
|
|
20241209,194900,11490209750,37750,37750,37750,37750,0
|
|
20241209,194800,11490209750,37750,37750,37750,37750,0
|
|
20241209,194700,11490209750,37750,37750,37750,37750,0
|
|
20241209,194600,11490209750,37750,37750,37750,37750,0
|
|
20241209,194500,11490209750,37750,37750,37750,37750,0
|
|
20241209,194400,11490209750,37750,37750,37750,37750,0
|
|
20241209,194300,11490209750,37750,37750,37750,37750,0
|
|
20241209,194200,11490209750,37750,37750,37750,37750,6480
|
|
20241209,194100,11490209750,37750,37750,37750,37750,0
|
|
20241209,194000,11490209750,37750,37750,37750,37750,0
|
|
20241209,193900,11490209750,37750,37750,37750,37750,0
|
|
20241209,193800,11490209750,37750,37750,37750,37750,0
|
|
20241209,193700,11490209750,37750,37750,37750,37750,0
|
|
20241209,193600,11490209750,37750,37750,37750,37750,0
|
|
20241209,193500,11490209750,37750,37750,37750,37750,0
|
|
20241209,193400,11490209750,37750,37750,37750,37750,0
|
|
20241209,193300,11490209750,37750,37750,37750,37750,0
|
|
20241209,193200,11490209750,37750,37750,37750,37750,0
|
|
20241209,193100,11490209750,37750,37750,37750,37750,0
|
|
20241209,193000,11490209750,37750,37750,37750,37750,0
|
|
20241209,192900,11490209750,37750,37750,37750,37750,0
|
|
20241209,192800,11490209750,37750,37750,37750,37750,0
|
|
20241209,192700,11490209750,37750,37750,37750,37750,0
|
|
20241209,192600,11490209750,37750,37750,37750,37750,0
|
|
20241209,192500,11490209750,37750,37750,37750,37750,0
|
|
20241209,192400,11490209750,37750,37750,37750,37750,0
|
|
20241209,192300,11490209750,37750,37750,37750,37750,0
|
|
20241209,192200,11490209750,37750,37750,37750,37750,0
|
|
20241209,192100,11490209750,37750,37750,37750,37750,0
|
|
20241209,192000,11490209750,37750,37750,37750,37750,0
|
|
20241209,191900,11490209750,37750,37750,37750,37750,0
|
|
20241209,191800,11490209750,37750,37750,37750,37750,0
|
|
20241209,191700,11490209750,37750,37750,37750,37750,0
|
|
20241209,191600,11490209750,37750,37750,37750,37750,0
|
|
20241209,191500,11490209750,37750,37750,37750,37750,0
|
|
20241209,191400,11490209750,37750,37750,37750,37750,0
|
|
20241209,191300,11490209750,37750,37750,37750,37750,0
|
|
20241209,191200,11490209750,37750,37750,37750,37750,6480
|
|
20241209,191100,11490209750,37750,37750,37750,37750,0
|
|
20241209,191000,11490209750,37750,37750,37750,37750,0
|
|
20241209,190900,11490209750,37750,37750,37750,37750,0
|
|
20241209,190800,11490209750,37750,37750,37750,37750,0
|
|
20241209,190700,11490209750,37750,37750,37750,37750,0
|
|
20241209,190600,11490209750,37750,37750,37750,37750,0
|
|
20241209,190500,11490209750,37750,37750,37750,37750,0
|
|
20241209,190400,11490209750,37750,37750,37750,37750,0
|
|
20241209,190300,11490209750,37750,37750,37750,37750,0
|
|
20241209,190200,11490209750,37750,37750,37750,37750,0
|
|
20241209,190100,11490209750,37750,37750,37750,37750,0
|
|
20241209,190000,11490209750,37750,37750,37750,37750,0
|
|
20241209,185900,11490209750,37750,37750,37750,37750,0
|
|
20241209,185800,11490209750,37750,37750,37750,37750,0
|
|
20241209,185700,11490209750,37750,37750,37750,37750,0
|
|
20241209,185600,11490209750,37750,37750,37750,37750,0
|
|
20241209,185500,11490209750,37750,37750,37750,37750,0
|
|
20241209,185400,11490209750,37750,37750,37750,37750,0
|
|
20241209,185300,11490209750,37750,37750,37750,37750,0
|
|
20241209,185200,11490209750,37750,37750,37750,37750,0
|
|
20241209,185100,11490209750,37750,37750,37750,37750,0
|
|
20241209,185000,11490209750,37750,37750,37750,37750,0
|
|
20241209,184900,11490209750,37750,37750,37750,37750,0
|
|
20241209,184800,11490209750,37750,37750,37750,37750,0
|
|
20241209,184700,11490209750,37750,37750,37750,37750,0
|
|
20241209,184600,11490209750,37750,37750,37750,37750,0
|
|
20241209,184500,11490209750,37750,37750,37750,37750,0
|
|
20241209,184400,11490209750,37750,37750,37750,37750,0
|
|
20241209,184300,11490209750,37750,37750,37750,37750,0
|
|
20241209,184200,11490209750,37750,37750,37750,37750,6480
|
|
20241209,184100,11490209750,37750,37750,37750,37750,0
|
|
20241209,184000,11490209750,37750,37750,37750,37750,0
|
|
20241209,183900,11490209750,37750,37750,37750,37750,0
|
|
20241209,183800,11490209750,37750,37750,37750,37750,0
|
|
20241209,183700,11490209750,37750,37750,37750,37750,0
|
|
20241209,183600,11490209750,37750,37750,37750,37750,0
|
|
20241209,183500,11490209750,37750,37750,37750,37750,0
|
|
20241209,183400,11490209750,37750,37750,37750,37750,0
|
|
20241209,183300,11490209750,37750,37750,37750,37750,0
|
|
20241209,183200,11490209750,37750,37750,37750,37750,0
|
|
20241209,183100,11490209750,37750,37750,37750,37750,0
|
|
20241209,183000,11490209750,37750,37750,37750,37750,0
|
|
20241209,182900,11490209750,37750,37750,37750,37750,0
|
|
20241209,182800,11490209750,37750,37750,37750,37750,0
|
|
20241209,182700,11490209750,37750,37750,37750,37750,0
|
|
20241209,182600,11490209750,37750,37750,37750,37750,0
|
|
20241209,182500,11490209750,37750,37750,37750,37750,0
|
|
20241209,182400,11490209750,37750,37750,37750,37750,0
|
|
20241209,182300,11490209750,37750,37750,37750,37750,0
|
|
20241209,182200,11490209750,37750,37750,37750,37750,0
|
|
20241209,182100,11490209750,37750,37750,37750,37750,0
|
|
20241209,182000,11490209750,37750,37750,37750,37750,0
|
|
20241209,181900,11490209750,37750,37750,37750,37750,0
|
|
20241209,181800,11490209750,37750,37750,37750,37750,0
|
|
20241209,181700,11490209750,37750,37750,37750,37750,0
|
|
20241209,181600,11490209750,37750,37750,37750,37750,0
|
|
20241209,181500,11490209750,37750,37750,37750,37750,0
|
|
20241209,181400,11490209750,37750,37750,37750,37750,0
|
|
20241209,181300,11490209750,37750,37750,37750,37750,0
|
|
20241209,181200,11490209750,37750,37750,37750,37750,6480
|
|
20241209,181100,11490209750,37750,37750,37750,37750,0
|
|
20241209,181000,11490209750,37750,37750,37750,37750,0
|
|
20241209,180900,11490209750,37750,37750,37750,37750,0
|
|
20241209,180800,11490209750,37750,37750,37750,37750,0
|
|
20241209,180700,11490209750,37750,37750,37750,37750,0
|
|
20241209,180600,11490209750,37750,37750,37750,37750,0
|
|
20241209,180500,11490209750,37750,37750,37750,37750,0
|
|
20241209,180400,11490209750,37750,37750,37750,37750,0
|
|
20241209,180300,11490209750,37750,37750,37750,37750,0
|
|
20241209,180200,11490209750,37750,37750,37750,37750,0
|
|
20241209,180100,11490209750,37750,37750,37750,37750,0
|
|
20241209,180000,11490209750,37750,37750,37750,37750,0
|
|
20241209,175900,11490209750,37750,37750,37750,37750,0
|
|
20241209,175800,11490209750,37750,37750,37750,37750,0
|
|
20241209,175700,11490209750,37750,37750,37750,37750,0
|
|
20241209,175600,11490209750,37750,37750,37750,37750,0
|
|
20241209,175500,11490209750,37750,37750,37750,37750,0
|
|
20241209,175400,11490209750,37750,37750,37750,37750,0
|
|
20241209,175300,11490209750,37750,37750,37750,37750,0
|
|
20241209,175200,11490209750,37750,37750,37750,37750,0
|
|
20241209,175100,11490209750,37750,37750,37750,37750,0
|
|
20241209,175000,11490209750,37750,37750,37750,37750,0
|
|
20241209,174900,11490209750,37750,37750,37750,37750,0
|
|
20241209,174800,11490209750,37750,37750,37750,37750,0
|
|
20241209,174700,11490209750,37750,37750,37750,37750,0
|
|
20241209,174600,11490209750,37750,37750,37750,37750,0
|
|
20241209,174500,11490209750,37750,37750,37750,37750,0
|
|
20241209,174400,11490209750,37750,37750,37750,37750,0
|
|
20241209,174300,11490209750,37750,37750,37750,37750,0
|
|
20241209,174200,11490209750,37750,37750,37750,37750,6480
|
|
20241209,174100,11490209750,37750,37750,37750,37750,0
|
|
20241209,174000,11490209750,37750,37750,37750,37750,0
|
|
20241209,173900,11490209750,37750,37750,37750,37750,0
|
|
20241209,173800,11490209750,37750,37750,37750,37750,0
|
|
20241209,173700,11490209750,37750,37750,37750,37750,0
|
|
20241209,173600,11490209750,37750,37750,37750,37750,0
|
|
20241209,173500,11490209750,37750,37750,37750,37750,0
|
|
20241209,173400,11490209750,37750,37750,37750,37750,0
|
|
20241209,173300,11490209750,37750,37750,37750,37750,0
|
|
20241209,173200,11490209750,37750,37750,37750,37750,0
|
|
20241209,173100,11490209750,37750,37750,37750,37750,0
|
|
20241209,173000,11490209750,37750,37750,37750,37750,0
|
|
20241209,172900,11490209750,37750,37750,37750,37750,0
|
|
20241209,172800,11490209750,37750,37750,37750,37750,0
|
|
20241209,172700,11490209750,37750,37750,37750,37750,0
|
|
20241209,172600,11490209750,37750,37750,37750,37750,0
|
|
20241209,172500,11490209750,37750,37750,37750,37750,0
|
|
20241209,172400,11490209750,37750,37750,37750,37750,0
|
|
20241209,172300,11490209750,37750,37750,37750,37750,0
|
|
20241209,172200,11490209750,37750,37750,37750,37750,0
|
|
20241209,172100,11490209750,37750,37750,37750,37750,0
|
|
20241209,172000,11490209750,37750,37750,37750,37750,0
|
|
20241209,171900,11490209750,37750,37750,37750,37750,0
|
|
20241209,171800,11490209750,37750,37750,37750,37750,0
|
|
20241209,171700,11490209750,37750,37750,37750,37750,0
|
|
20241209,171600,11490209750,37750,37750,37750,37750,0
|
|
20241209,171500,11490209750,37750,37750,37750,37750,0
|
|
20241209,171400,11490209750,37750,37750,37750,37750,0
|
|
20241209,171300,11490209750,37750,37750,37750,37750,0
|
|
20241209,171200,11490209750,37750,37750,37750,37750,6480
|
|
20241209,171100,11490209750,37750,37750,37750,37750,0
|
|
20241209,171000,11490209750,37750,37750,37750,37750,0
|
|
20241209,170900,11490209750,37750,37750,37750,37750,0
|
|
20241209,170800,11490209750,37750,37750,37750,37750,0
|
|
20241209,170700,11490209750,37750,37750,37750,37750,0
|
|
20241209,170600,11490209750,37750,37750,37750,37750,0
|
|
20241209,170500,11490209750,37750,37750,37750,37750,0
|
|
20241209,170400,11490209750,37750,37750,37750,37750,0
|
|
20241209,170300,11490209750,37750,37750,37750,37750,0
|
|
20241209,170200,11490209750,37750,37750,37750,37750,0
|
|
20241209,170100,11490209750,37750,37750,37750,37750,0
|
|
20241209,170000,11490209750,37750,37750,37750,37750,0
|
|
20241209,165900,11490209750,37750,37750,37750,37750,0
|
|
20241209,165800,11490209750,37750,37750,37750,37750,0
|
|
20241209,165700,11490209750,37750,37750,37750,37750,0
|
|
20241209,165600,11490209750,37750,37750,37750,37750,0
|
|
20241209,165500,11490209750,37750,37750,37750,37750,0
|
|
20241209,165400,11490209750,37750,37750,37750,37750,0
|
|
20241209,165300,11490209750,37750,37750,37750,37750,0
|
|
20241209,165200,11490209750,37750,37750,37750,37750,0
|
|
20241209,165100,11490209750,37750,37750,37750,37750,0
|
|
20241209,165000,11490209750,37750,37750,37750,37750,0
|
|
20241209,164900,11490209750,37750,37750,37750,37750,0
|
|
20241209,164800,11490209750,37750,37750,37750,37750,0
|
|
20241209,164700,11490209750,37750,37750,37750,37750,0
|
|
20241209,164600,11490209750,37750,37750,37750,37750,0
|
|
20241209,164500,11490209750,37750,37750,37750,37750,0
|
|
20241209,164400,11490209750,37750,37750,37750,37750,0
|
|
20241209,164300,11490209750,37750,37750,37750,37750,0
|
|
20241209,164200,11490209750,37750,37750,37750,37750,6480
|
|
20241209,164100,11490209750,37750,37750,37750,37750,0
|
|
20241209,164000,11490209750,37750,37750,37750,37750,0
|
|
20241209,163900,11490209750,37750,37750,37750,37750,0
|
|
20241209,163800,11490209750,37750,37750,37750,37750,0
|
|
20241209,163700,11490209750,37750,37750,37750,37750,0
|
|
20241209,163600,11490209750,37750,37750,37750,37750,0
|
|
20241209,163500,11490209750,37750,37750,37750,37750,0
|
|
20241209,163400,11490209750,37750,37750,37750,37750,0
|
|
20241209,163300,11490209750,37750,37750,37750,37750,0
|
|
20241209,163200,11490209750,37750,37750,37750,37750,0
|
|
20241209,163100,11490209750,37750,37750,37750,37750,0
|
|
20241209,163000,11490209750,37750,37750,37750,37750,0
|
|
20241209,162900,11490209750,37750,37750,37750,37750,0
|
|
20241209,162800,11490209750,37750,37750,37750,37750,0
|
|
20241209,162700,11490209750,37750,37750,37750,37750,0
|
|
20241209,162600,11490209750,37750,37750,37750,37750,0
|
|
20241209,162500,11490209750,37750,37750,37750,37750,0
|
|
20241209,162400,11490209750,37750,37750,37750,37750,0
|
|
20241209,162300,11490209750,37750,37750,37750,37750,0
|
|
20241209,162200,11490209750,37750,37750,37750,37750,0
|
|
20241209,162100,11490209750,37750,37750,37750,37750,0
|
|
20241209,162000,11490209750,37750,37750,37750,37750,0
|
|
20241209,161900,11490209750,37750,37750,37750,37750,0
|
|
20241209,161800,11490209750,37750,37750,37750,37750,0
|
|
20241209,161700,11490209750,37750,37750,37750,37750,0
|
|
20241209,161600,11490209750,37750,37750,37750,37750,0
|
|
20241209,161500,11490209750,37750,37750,37750,37750,0
|
|
20241209,161400,11490209750,37750,37750,37750,37750,0
|
|
20241209,161300,11490209750,37750,37750,37750,37750,0
|
|
20241209,161200,11490209750,37750,37750,37750,37750,6480
|
|
20241209,161100,11490209750,37750,37750,37750,37750,0
|
|
20241209,161000,11490209750,37750,37750,37750,37750,0
|
|
20241209,160900,11490209750,37750,37750,37750,37750,0
|
|
20241209,160800,11490209750,37750,37750,37750,37750,0
|
|
20241209,160700,11490209750,37750,37750,37750,37750,0
|
|
20241209,160600,11490209750,37750,37750,37750,37750,0
|
|
20241209,160500,11490209750,37750,37750,37750,37750,0
|
|
20241209,160400,11490209750,37750,37750,37750,37750,0
|
|
20241209,160300,11490209750,37750,37750,37750,37750,0
|
|
20241209,160200,11490209750,37750,37750,37750,37750,0
|
|
20241209,160100,11490209750,37750,37750,37750,37750,0
|
|
20241209,160000,11490209750,37750,37750,37750,37750,0
|
|
20241209,155900,11490209750,37750,37750,37750,37750,0
|
|
20241209,155800,11490209750,37750,37750,37750,37750,0
|
|
20241209,155700,11490209750,37750,37750,37750,37750,0
|
|
20241209,155600,11490209750,37750,37750,37750,37750,0
|
|
20241209,155500,11490209750,37750,37750,37750,37750,0
|
|
20241209,155400,11490209750,37750,37750,37750,37750,0
|
|
20241209,155300,11490209750,37750,37750,37750,37750,0
|
|
20241209,155200,11490209750,37750,37750,37750,37750,0
|
|
20241209,155100,11490209750,37750,37750,37750,37750,0
|
|
20241209,155000,11490209750,37750,37750,37750,37750,0
|
|
20241209,154900,11490209750,37750,37750,37750,37750,0
|
|
20241209,154800,11490209750,37750,37750,37750,37750,0
|
|
20241209,154700,11490209750,37750,37750,37750,37750,0
|
|
20241209,154600,11490209750,37750,37750,37750,37750,0
|
|
20241209,154500,11490209750,37750,37750,37750,37750,0
|
|
20241209,154400,11490209750,37750,37750,37750,37750,0
|
|
20241209,154300,11490209750,37750,37750,37750,37750,0
|
|
20241209,154200,11490209750,37750,37750,37750,37750,6480
|
|
20241209,154100,11490209750,37750,37750,37750,37750,0
|
|
20241209,154000,11490209750,37750,37750,37750,37750,0
|
|
20241209,153900,11490209750,37750,37750,37750,37750,0
|
|
20241209,153800,11490209750,37750,37750,37750,37750,0
|
|
20241209,153700,11490209750,37750,37750,37750,37750,0
|
|
20241209,153600,11490209750,37750,37750,37750,37750,0
|
|
20241209,153500,11490209750,37750,37750,37750,37750,0
|
|
20241209,153400,11490209750,37750,37750,37750,37750,0
|
|
20241209,153300,11490209750,37750,37750,37750,37750,0
|
|
20241209,153200,11490209750,37750,37750,37750,37750,0
|
|
20241209,153100,11490209750,37750,37750,37750,37750,0
|
|
20241209,153000,11490209750,37750,37750,37750,37750,6480
|
|
20241209,152900,11245589750,37400,37400,37400,37400,0
|
|
20241209,152800,11245589750,37400,37400,37400,37400,0
|
|
20241209,152700,11245589750,37400,37400,37400,37400,0
|
|
20241209,152600,11245589750,37400,37400,37400,37400,0
|
|
20241209,152500,11245589750,37400,37400,37400,37400,0
|
|
20241209,152400,11245589750,37400,37400,37400,37400,0
|
|
20241209,152300,11245589750,37400,37400,37400,37400,0
|
|
20241209,152200,11245589750,37400,37400,37400,37400,0
|
|
20241209,152100,11245589750,37400,37400,37400,37400,0
|
|
20241209,152000,11245589750,37400,37400,37400,37400,0
|
|
20241209,151900,11245589750,37400,37450,37450,37350,334
|
|
20241209,151800,11233104250,37400,37500,37500,37400,491
|
|
20241209,151700,11214706750,37500,37500,37500,37450,821
|
|
20241209,151600,11183940150,37450,37500,37500,37450,985
|
|
20241209,151500,11147025050,37500,37500,37500,37400,699
|
|
20241209,151400,11120851350,37500,37450,37500,37450,287
|
|
20241209,151300,11110090150,37500,37500,37550,37450,315
|
|
20241209,151200,11098269350,37550,37550,37550,37500,261
|
|
20241209,151100,11088477550,37500,37550,37550,37500,239
|
|
20241209,151000,11079505700,37550,37500,37550,37400,811
|
|
20241209,150900,11049102600,37500,37450,37500,37400,670
|
|
20241209,150800,11023990550,37500,37500,37500,37450,416
|
|
20241209,150700,11008402150,37500,37450,37500,37450,464
|
|
20241209,150600,10991022000,37450,37550,37600,37450,1088
|
|
20241209,150500,10950221600,37550,37650,37650,37500,347
|
|
20241209,150400,10937187450,37650,37600,37750,37550,617
|
|
20241209,150300,10913977400,37550,37650,37700,37550,639
|
|
20241209,150200,10889948900,37650,37700,37750,37600,379
|
|
20241209,150100,10875667850,37700,37600,37700,37550,247
|
|
20241209,150000,10866385800,37650,37600,37700,37550,505
|
|
20241209,145900,10847382250,37600,37700,37700,37500,1028
|
|
20241209,145800,10808758700,37650,37650,37700,37600,686
|
|
20241209,145700,10782939950,37600,37650,37700,37600,815
|
|
20241209,145600,10752255400,37650,37600,37650,37550,1797
|
|
20241209,145500,10684682150,37600,37650,37700,37600,358
|
|
20241209,145400,10671205100,37700,37650,37750,37600,496
|
|
20241209,145300,10652531200,37600,37750,37750,37600,840
|
|
20241209,145200,10620914250,37750,37750,37750,37700,306
|
|
20241209,145100,10609372800,37700,37750,37750,37600,666
|
|
20241209,145000,10584266900,37700,37600,37750,37500,812
|
|
20241209,144900,10553691200,37650,37700,37750,37600,800
|
|
20241209,144800,10523557950,37650,37700,37750,37650,585
|
|
20241209,144700,10501503800,37700,37800,37800,37700,928
|
|
20241209,144600,10466498650,37750,37750,37850,37750,660
|
|
20241209,144500,10441566400,37800,37800,37850,37750,489
|
|
20241209,144400,10423078600,37800,37850,37850,37750,477
|
|
20241209,144300,10405043550,37850,37800,37850,37750,416
|
|
20241209,144200,10389321250,37800,37750,37850,37750,605
|
|
20241209,144100,10366457650,37800,37900,37900,37750,559
|
|
20241209,144000,10345331100,37850,37900,37900,37800,843
|
|
20241209,143900,10313437700,37850,37850,37950,37800,887
|
|
20241209,143800,10279831500,37900,37950,38000,37850,545
|
|
20241209,143700,10259171700,37950,37950,37950,37900,634
|
|
20241209,143600,10235129550,37950,37950,38000,37900,411
|
|
20241209,143500,10219527400,37850,38000,38000,37850,223
|
|
20241209,143400,10211077950,38000,37900,38000,37900,568
|
|
20241209,143300,10189513950,37900,37900,38000,37900,729
|
|
20241209,143200,10161864500,37900,38000,38000,37850,392
|
|
20241209,143100,10147003900,37950,38000,38000,37950,380
|
|
20241209,143000,10132570950,38000,37950,38000,37900,720
|
|
20241209,142900,10105233000,37900,37950,37950,37900,523
|
|
20241209,142800,10085400550,38000,38000,38050,38000,425
|
|
20241209,142700,10069245650,37950,38000,38000,37900,573
|
|
20241209,142600,10047490300,37950,37950,38000,37950,684
|
|
20241209,142500,10021527850,37950,38000,38050,37950,427
|
|
20241209,142400,10005295550,38000,38000,38050,37950,1029
|
|
20241209,142300,9966172700,38000,37950,38000,37950,259
|
|
20241209,142200,9956339200,38000,38100,38100,37950,716
|
|
20241209,142100,9929102100,38150,38100,38150,38000,469
|
|
20241209,142000,9911240850,38050,38050,38100,38050,381
|
|
20241209,141900,9896738350,38050,38100,38100,38050,416
|
|
20241209,141800,9880900000,38100,38100,38100,38000,433
|
|
20241209,141700,9864408100,38050,38100,38150,38000,347
|
|
20241209,141600,9851200500,38050,38100,38100,38050,514
|
|
20241209,141500,9831630450,38050,38050,38150,38050,625
|
|
20241209,141400,9807818100,38100,38150,38150,38050,140
|
|
20241209,141300,9802484100,38150,38100,38150,37950,397
|
|
20241209,141200,9787369150,38050,38050,38150,38000,427
|
|
20241209,141100,9771103650,38000,38050,38100,38000,206
|
|
20241209,141000,9763272900,38050,38100,38100,38050,618
|
|
20241209,140900,9739742600,38100,37950,38100,37950,512
|
|
20241209,140800,9720250950,37950,38150,38150,37950,228
|
|
20241209,140700,9711578650,38100,38050,38100,38050,460
|
|
20241209,140600,9694061250,38100,38000,38100,38000,451
|
|
20241209,140500,9676890850,38000,38100,38100,37900,355
|
|
20241209,140400,9663381550,38150,38000,38150,38000,313
|
|
20241209,140300,9651456450,38100,38000,38150,37950,711
|
|
20241209,140200,9624386750,38000,38000,38000,37950,390
|
|
20241209,140100,9609578950,38150,38000,38150,38000,437
|
|
20241209,140000,9592937850,38100,38150,38200,38000,598
|
|
20241209,135900,9570139350,38150,38100,38150,38100,189
|
|
20241209,135800,9562936400,38100,38100,38150,38100,357
|
|
20241209,135700,9549327200,38100,38050,38100,38000,483
|
|
20241209,135600,9530934800,38100,38150,38200,37950,328
|
|
20241209,135500,9518442600,38150,38150,38200,38100,488
|
|
20241209,135400,9499830350,38150,38100,38150,38050,891
|
|
20241209,135300,9465870850,38100,38050,38100,38050,118
|
|
20241209,135200,9461378100,38100,38100,38100,38050,343
|
|
20241209,135100,9448316600,38150,38050,38150,38050,591
|
|
20241209,135000,9425808500,38000,38050,38100,37950,315
|
|
20241209,134900,9413825900,37950,38050,38050,37900,389
|
|
20241209,134800,9399047400,37900,37950,38050,37900,742
|
|
20241209,134700,9370839250,37950,38000,38050,37900,476
|
|
20241209,134600,9352765250,37950,38000,38050,37950,269
|
|
20241209,134500,9342547800,38050,37950,38050,37950,374
|
|
20241209,134400,9328337250,37900,38000,38050,37850,631
|
|
20241209,134300,9304373200,38000,38000,38000,37950,105
|
|
20241209,134200,9300387000,37950,37950,38050,37900,482
|
|
20241209,134100,9282077000,37950,37950,37950,37900,471
|
|
20241209,134000,9264212950,37900,38000,38000,37900,112
|
|
20241209,133900,9259963100,38000,37950,38050,37900,715
|
|
20241209,133800,9232795500,38000,37950,38000,37950,433
|
|
20241209,133700,9216352550,37950,37950,38000,37950,134
|
|
20241209,133600,9211265550,38000,37950,38000,37900,489
|
|
20241209,133500,9192693150,37950,38000,38050,37950,441
|
|
20241209,133400,9175933300,38000,38000,38050,38000,222
|
|
20241209,133300,9167491800,38000,37850,38050,37850,556
|
|
20241209,133200,9146368600,37850,37900,37950,37850,590
|
|
20241209,133100,9124004050,37850,38000,38000,37800,612
|
|
20241209,133000,9100813950,37950,38000,38050,37950,648
|
|
20241209,132900,9076179400,38050,38000,38050,38000,160
|
|
20241209,132800,9070094800,38000,38050,38050,37950,347
|
|
20241209,132700,9056906900,38050,38000,38050,37950,707
|
|
20241209,132600,9030037150,37950,38000,38100,37950,620
|
|
20241209,132500,9006464250,38000,38100,38150,38000,204
|
|
20241209,132400,8998708450,38100,38150,38200,38100,505
|
|
20241209,132300,8979439800,38150,38200,38250,38150,452
|
|
20241209,132200,8962172750,38200,38200,38250,38150,427
|
|
20241209,132100,8945864700,38250,38150,38250,38150,483
|
|
20241209,132000,8927397650,38150,38200,38300,38150,390
|
|
20241209,131900,8912482400,38200,38200,38250,38150,292
|
|
20241209,131800,8901330100,38200,37950,38250,37950,539
|
|
20241209,131700,8880750250,37950,38050,38200,37950,531
|
|
20241209,131600,8860516900,38050,38200,38200,37750,3079
|
|
20241209,131500,8743519250,38200,38200,38250,38150,767
|
|
20241209,131400,8714202050,38200,38200,38250,38200,264
|
|
20241209,131300,8704111650,38200,38200,38300,38100,758
|
|
20241209,131200,8675140700,38200,38150,38200,38100,599
|
|
20241209,131100,8652276200,38150,38150,38200,38100,457
|
|
20241209,131000,8634844050,38100,38150,38150,38000,263
|
|
20241209,130900,8624826000,38150,38050,38200,38050,521
|
|
20241209,130800,8604955900,38050,38150,38200,38000,741
|
|
20241209,130700,8576716750,38150,38100,38200,38100,315
|
|
20241209,130600,8564705000,38050,37900,38100,37900,385
|
|
20241209,130500,8550059500,37950,37950,38000,37900,473
|
|
20241209,130400,8532108400,37950,38150,38150,37950,729
|
|
20241209,130300,8504379450,38200,38300,38300,38000,748
|
|
20241209,130200,8475921800,38050,38350,38350,38050,1576
|
|
20241209,130100,8415742750,38400,38500,38500,38400,492
|
|
20241209,130000,8396823950,38500,38550,38600,38450,927
|
|
20241209,125900,8361084600,38550,38550,38550,38500,513
|
|
20241209,125800,8341314200,38500,38500,38550,38450,630
|
|
20241209,125700,8317044800,38500,38550,38550,38500,670
|
|
20241209,125600,8291221000,38550,38500,38550,38450,858
|
|
20241209,125500,8258165100,38500,38600,38600,38450,550
|
|
20241209,125400,8236963600,38600,38500,38600,38500,997
|
|
20241209,125300,8198518600,38500,38550,38600,38500,532
|
|
20241209,125200,8178008350,38550,38500,38600,38450,1381
|
|
20241209,125100,8124801200,38550,38500,38550,38500,569
|
|
20241209,125000,8102870550,38500,38500,38550,38500,961
|
|
20241209,124900,8065843250,38550,38500,38550,38500,718
|
|
20241209,124800,8038180100,38500,38550,38600,38450,855
|
|
20241209,124700,8005242350,38550,38600,38700,38500,944
|
|
20241209,124600,7968785700,38600,38600,38650,38600,265
|
|
20241209,124500,7958545500,38600,38600,38700,38600,1259
|
|
20241209,124400,7909892800,38600,38600,38650,38550,410
|
|
20241209,124300,7894062900,38600,38750,38750,38600,768
|
|
20241209,124200,7864357350,38750,38750,38750,38650,893
|
|
20241209,124100,7829786700,38750,38700,38750,38700,1033
|
|
20241209,124000,7789789450,38700,38700,38750,38700,759
|
|
20241209,123900,7760407550,38700,38650,38700,38650,327
|
|
20241209,123800,7747757650,38650,38650,38700,38650,853
|
|
20241209,123700,7714755850,38650,38650,38700,38650,399
|
|
20241209,123600,7699325650,38600,38700,38750,38600,729
|
|
20241209,123500,7671104900,38650,38750,38750,38600,697
|
|
20241209,123400,7644134750,38700,38700,38750,38650,1033
|
|
20241209,123300,7604162850,38700,38650,38700,38650,553
|
|
20241209,123200,7582768400,38650,38650,38700,38600,606
|
|
20241209,123100,7559326850,38650,38650,38700,38650,532
|
|
20241209,123000,7538759700,38650,38550,38650,38550,1317
|
|
20241209,122900,7487917200,38550,38550,38600,38550,700
|
|
20241209,122800,7460904650,38600,38600,38650,38550,543
|
|
20241209,122700,7439941650,38600,38600,38650,38550,829
|
|
20241209,122600,7407917950,38600,38600,38650,38600,379
|
|
20241209,122500,7393276000,38600,38550,38650,38550,668
|
|
20241209,122400,7367480300,38550,38600,38600,38500,1797
|
|
20241209,122300,7298285800,38600,38550,38600,38500,822
|
|
20241209,122200,7266581050,38550,38600,38600,38500,479
|
|
20241209,122100,7248102700,38600,38600,38600,38550,741
|
|
20241209,122000,7219523350,38600,38550,38600,38550,874
|
|
20241209,121900,7185797200,38600,38550,38600,38550,533
|
|
20241209,121800,7165240550,38550,38550,38600,38500,813
|
|
20241209,121700,7133901800,38500,38550,38550,38500,725
|
|
20241209,121600,7105969450,38550,38500,38550,38500,810
|
|
20241209,121500,7074748550,38500,38550,38600,38500,381
|
|
20241209,121400,7060051850,38550,38550,38600,38500,904
|
|
20241209,121300,7025172350,38550,38500,38600,38500,493
|
|
20241209,121200,7006159250,38550,38550,38550,38500,1101
|
|
20241209,121100,6963730200,38550,38550,38550,38500,551
|
|
20241209,121000,6942491100,38500,38500,38550,38450,692
|
|
20241209,120900,6915836550,38500,38500,38550,38450,1352
|
|
20241209,120800,6863762250,38500,38500,38550,38500,301
|
|
20241209,120700,6852162300,38500,38450,38550,38450,953
|
|
20241209,120600,6815458150,38450,38500,38500,38450,528
|
|
20241209,120500,6795137200,38500,38500,38500,38450,910
|
|
20241209,120400,6760109700,38500,38450,38500,38450,629
|
|
20241209,120300,6735895600,38450,38450,38500,38450,1002
|
|
20241209,120200,6697346350,38500,38500,38500,38450,589
|
|
20241209,120100,6674671600,38450,38400,38500,38400,521
|
|
20241209,120000,6654631150,38400,38500,38550,38350,1132
|
|
20241209,115900,6611060700,38500,38500,38550,38500,454
|
|
20241209,115800,6593569400,38500,38500,38550,38450,1638
|
|
20241209,115700,6530518850,38500,38550,38550,38450,594
|
|
20241209,115600,6507636050,38500,38550,38600,38400,1400
|
|
20241209,115500,6453691750,38550,38500,38550,38500,663
|
|
20241209,115400,6428136800,38500,38500,38550,38500,647
|
|
20241209,115300,6403206350,38550,38500,38550,38450,774
|
|
20241209,115200,6373388950,38500,38400,38500,38400,412
|
|
20241209,115100,6357536600,38500,38450,38500,38450,1059
|
|
20241209,115000,6316785700,38450,38500,38500,38450,859
|
|
20241209,114900,6283725650,38450,38450,38500,38400,991
|
|
20241209,114800,6245604750,38500,38450,38500,38400,565
|
|
20241209,114700,6223866000,38450,38500,38500,38450,2713
|
|
20241209,114600,6119533650,38450,38500,38500,38450,641
|
|
20241209,114500,6094861500,38500,38400,38500,38350,1374
|
|
20241209,114400,6042037800,38400,38400,38450,38350,500
|
|
20241209,114300,6022838750,38350,38400,38400,38350,836
|
|
20241209,114200,5990742200,38350,38300,38400,38300,753
|
|
20241209,114100,5961864900,38300,38350,38400,38300,848
|
|
20241209,114000,5929347100,38350,38400,38400,38250,961
|
|
20241209,113900,5892465600,38350,38300,38350,38300,805
|
|
20241209,113800,5861599400,38350,38250,38350,38250,933
|
|
20241209,113700,5825847900,38250,38300,38350,38250,538
|
|
20241209,113600,5805239000,38300,38300,38350,38250,1227
|
|
20241209,113500,5758217600,38300,38250,38300,38250,605
|
|
20241209,113400,5735049850,38250,38250,38300,38250,571
|
|
20241209,113300,5713188450,38300,38300,38300,38250,919
|
|
20241209,113200,5678003400,38250,38200,38300,38200,811
|
|
20241209,113100,5646975550,38250,38200,38250,38200,551
|
|
20241209,113000,5625905800,38200,38250,38300,38200,920
|
|
20241209,112900,5590707650,38250,38250,38300,38200,629
|
|
20241209,112800,5566629800,38250,38250,38300,38200,741
|
|
20241209,112700,5538257050,38200,38150,38300,38150,730
|
|
20241209,112600,5510346400,38150,38150,38200,38000,873
|
|
20241209,112500,5477063600,38200,38250,38300,38200,735
|
|
20241209,112400,5448948350,38250,38250,38300,38150,1003
|
|
20241209,112300,5410574300,38250,38250,38300,38200,405
|
|
20241209,112200,5395084200,38250,38300,38300,38250,1066
|
|
20241209,112100,5354265400,38250,38300,38350,38200,1175
|
|
20241209,112000,5309239000,38300,38250,38300,38250,333
|
|
20241209,111900,5296491450,38250,38250,38300,38250,551
|
|
20241209,111800,5275403400,38250,38250,38350,38250,1029
|
|
20241209,111700,5235999300,38250,38300,38350,38250,492
|
|
20241209,111600,5217158000,38300,38250,38350,38250,682
|
|
20241209,111500,5191028500,38250,38100,38300,38100,1576
|
|
20241209,111400,5130857700,38100,38000,38100,38000,584
|
|
20241209,111300,5108623150,38000,37950,38050,37950,418
|
|
20241209,111200,5092721500,37950,37950,38150,37950,991
|
|
20241209,111100,5055012900,37950,38100,38150,37950,1192
|
|
20241209,111000,5009655500,38050,38100,38150,38050,710
|
|
20241209,110900,4982584050,38200,38100,38200,38100,902
|
|
20241209,110800,4948163500,38150,38200,38300,38150,676
|
|
20241209,110700,4922332650,38200,38200,38300,38150,787
|
|
20241209,110600,4892233600,38200,38200,38300,38200,575
|
|
20241209,110500,4870236650,38250,38200,38300,38150,1214
|
|
20241209,110400,4823874100,38200,38200,38300,38150,790
|
|
20241209,110300,4793682750,38200,38200,38300,38150,877
|
|
20241209,110200,4760151300,38250,38300,38350,38200,842
|
|
20241209,110100,4727927150,38300,38300,38400,38250,833
|
|
20241209,110000,4695999500,38300,38400,38400,38250,814
|
|
20241209,105900,4664771800,38400,38350,38400,38200,1054
|
|
20241209,105800,4624372050,38300,38350,38450,38200,1201
|
|
20241209,105700,4578287600,38350,38300,38450,38250,1056
|
|
20241209,105600,4537777700,38300,38400,38450,38250,941
|
|
20241209,105500,4501691800,38250,38250,38400,38250,1203
|
|
20241209,105400,4455566050,38300,38300,38450,38300,1238
|
|
20241209,105300,4408062600,38350,38400,38500,38350,1099
|
|
20241209,105200,4365844400,38400,38350,38450,38300,754
|
|
20241209,105100,4336905700,38300,38350,38350,38250,1189
|
|
20241209,105000,4291322400,38350,38400,38450,38300,689
|
|
20241209,104900,4264864650,38400,38400,38400,38300,1171
|
|
20241209,104800,4219943950,38400,38250,38400,38200,873
|
|
20241209,104700,4186486400,38300,38350,38450,38150,1220
|
|
20241209,104600,4139771300,38350,38400,38450,38350,1125
|
|
20241209,104500,4096538150,38350,38450,38500,38350,1142
|
|
20241209,104400,4052656300,38450,38450,38500,38450,894
|
|
20241209,104300,4018248250,38500,38450,38550,38450,1354
|
|
20241209,104200,3966121900,38450,38400,38500,38200,2008
|
|
20241209,104100,3889081700,38350,38450,38500,38350,600
|
|
20241209,104000,3866012400,38450,38400,38500,38400,1078
|
|
20241209,103900,3824515850,38450,38400,38500,38250,919
|
|
20241209,103800,3789189650,38450,38400,38500,38350,916
|
|
20241209,103700,3753980450,38400,38400,38450,38250,1024
|
|
20241209,103600,3714675650,38400,38350,38400,38300,1161
|
|
20241209,103500,3670163050,38400,38450,38450,38350,745
|
|
20241209,103400,3641536400,38350,38400,38450,38250,896
|
|
20241209,103300,3607161900,38400,38300,38400,38100,2471
|
|
20241209,103200,3512619250,38450,38400,38450,38300,643
|
|
20241209,103100,3487914700,38450,38350,38450,38350,1115
|
|
20241209,103000,3445079100,38300,38500,38500,38300,1012
|
|
20241209,102900,3406200800,38500,38350,38500,38300,938
|
|
20241209,102800,3370149700,38350,38400,38450,38350,1095
|
|
20241209,102700,3328060650,38450,38250,38450,38250,1025
|
|
20241209,102600,3288714700,38250,38350,38400,38250,873
|
|
20241209,102500,3255233100,38350,38400,38400,38250,950
|
|
20241209,102400,3218816350,38450,38350,38450,38300,1741
|
|
20241209,102300,3151992400,38450,38450,38450,38350,1020
|
|
20241209,102200,3112809300,38450,38300,38450,38300,1354
|
|
20241209,102100,3060823250,38300,38350,38350,38250,1221
|
|
20241209,102000,3014023450,38300,38350,38350,38250,1157
|
|
20241209,101900,2969676350,38300,38350,38350,38300,984
|
|
20241209,101800,2931959600,38300,38100,38350,38100,1220
|
|
20241209,101700,2885340250,38150,38050,38150,37950,1058
|
|
20241209,101600,2845060500,37950,38400,38400,37950,1256
|
|
20241209,101500,2797088650,38400,38250,38450,38200,1466
|
|
20241209,101400,2740890800,38250,38350,38450,38200,917
|
|
20241209,101300,2705747700,38350,38400,38500,38350,1053
|
|
20241209,101200,2665316200,38450,38400,38500,38400,1096
|
|
20241209,101100,2623141850,38450,38450,38500,38400,1402
|
|
20241209,101000,2569226150,38450,38450,38550,38400,1038
|
|
20241209,100900,2529268000,38500,38350,38500,38300,2995
|
|
20241209,100800,2414080500,38450,38300,38500,38300,2119
|
|
20241209,100700,2332684950,38300,38300,38350,38150,1301
|
|
20241209,100600,2282895050,38300,38100,38350,38050,2318
|
|
20241209,100500,2194333250,38100,38050,38200,38000,1901
|
|
20241209,100400,2121879350,38000,37900,38000,37850,4164
|
|
20241209,100300,1963911250,37850,37750,37900,37750,561
|
|
20241209,100200,1942677200,37700,37500,37700,37400,2834
|
|
20241209,100100,1836113300,37400,37450,37500,37350,837
|
|
20241209,100000,1804741400,37500,37400,37500,37350,1158
|
|
20241209,095900,1761347200,37400,37300,37400,37300,1289
|
|
20241209,095800,1713208050,37250,37250,37300,37250,641
|
|
20241209,095700,1689305500,37250,37200,37250,37150,115
|
|
20241209,095600,1685029200,37200,37200,37200,37150,120
|
|
20241209,095500,1680566450,37200,37200,37250,37150,233
|
|
20241209,095400,1671896500,37150,37050,37200,37050,539
|
|
20241209,095300,1651898200,37100,37250,37250,37050,1055
|
|
20241209,095200,1612693250,37250,37250,37250,37200,272
|
|
20241209,095100,1602562700,37250,37250,37300,37200,151
|
|
20241209,095000,1596937900,37300,37300,37300,37250,172
|
|
20241209,094900,1590522750,37300,37250,37300,37250,415
|
|
20241209,094800,1575044350,37300,37250,37300,37200,351
|
|
20241209,094700,1561977100,37250,37250,37250,37150,223
|
|
20241209,094600,1553680850,37200,37250,37300,37200,483
|
|
20241209,094500,1535675250,37250,37200,37300,37200,205
|
|
20241209,094400,1528040650,37250,37250,37250,37100,584
|
|
20241209,094300,1506331350,37200,37250,37300,37200,280
|
|
20241209,094200,1495902800,37200,37300,37350,37200,790
|
|
20241209,094100,1466445850,37300,37300,37300,37250,74
|
|
20241209,094000,1463686100,37300,37300,37350,37250,431
|
|
20241209,093900,1447609300,37300,37200,37300,37150,113
|
|
20241209,093800,1443403600,37200,37250,37350,37150,870
|
|
20241209,093700,1410999800,37200,37100,37250,37100,1553
|
|
20241209,093600,1353310950,37100,37050,37100,37000,580
|
|
20241209,093500,1331813950,37100,37100,37100,37050,174
|
|
20241209,093400,1325365300,37100,37050,37100,37000,1144
|
|
20241209,093300,1282957100,36950,36950,37050,36900,582
|
|
20241209,093200,1261438000,36900,36850,36950,36800,590
|
|
20241209,093100,1239700650,36850,36900,37000,36850,683
|
|
20241209,093000,1214483250,36900,36850,36900,36750,322
|
|
20241209,092900,1202618050,36800,36800,36900,36800,232
|
|
20241209,092800,1194076050,36800,36750,36850,36700,304
|
|
20241209,092700,1182898000,36700,36800,36850,36650,2968
|
|
20241209,092600,1073823950,36800,37100,37100,36750,1168
|
|
20241209,092500,1030819700,37100,36850,37100,36800,826
|
|
20241209,092400,1000359950,36850,37050,37100,36850,2721
|
|
20241209,092300,899808850,37050,37150,37200,37000,442
|
|
20241209,092200,883405350,37050,37200,37200,37000,656
|
|
20241209,092100,859080900,37200,37200,37200,37150,209
|
|
20241209,092000,851308800,37200,37150,37200,37150,103
|
|
20241209,091900,847479650,37150,37200,37200,37150,378
|
|
20241209,091800,833421550,37050,37250,37250,37000,387
|
|
20241209,091700,819043250,37150,37200,37200,37150,330
|
|
20241209,091600,806769500,37200,37200,37250,37050,659
|
|
20241209,091500,782275950,37150,37000,37300,36950,2884
|
|
20241209,091400,675188450,37050,37050,37150,36950,939
|
|
20241209,091300,640393250,36950,37100,37100,36950,620
|
|
20241209,091200,617399700,37100,37050,37100,37000,204
|
|
20241209,091100,609838900,37050,36950,37100,36850,813
|
|
20241209,091000,579774000,37000,36950,37050,36950,217
|
|
20241209,090900,571746000,36950,36900,37100,36900,403
|
|
20241209,090800,556831300,36900,36850,37100,36850,705
|
|
20241209,090700,530804800,36950,36950,37100,36850,1370
|
|
20241209,090600,480210300,37050,36950,37050,36850,1455
|
|
20241209,090500,426480250,36950,37000,37050,36950,1222
|
|
20241209,090400,381267400,36850,37150,37150,36750,886
|
|
20241209,090300,348570250,37100,36950,37100,36800,1097
|
|
20241209,090200,308023050,36950,36750,36950,36750,2976
|
|
20241209,090100,198327350,36850,37200,37300,36750,1541
|
|
20241209,090000,141304800,37100,37600,37650,37100,3721
|