705 lines
38 KiB
CSV
705 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,204200,10878931150,39450,39450,39450,39450,2503
|
|
20241210,204100,10878931150,39450,39450,39450,39450,0
|
|
20241210,204000,10878931150,39450,39450,39450,39450,0
|
|
20241210,203900,10878931150,39450,39450,39450,39450,0
|
|
20241210,203800,10878931150,39450,39450,39450,39450,0
|
|
20241210,203700,10878931150,39450,39450,39450,39450,0
|
|
20241210,203600,10878931150,39450,39450,39450,39450,0
|
|
20241210,203500,10878931150,39450,39450,39450,39450,0
|
|
20241210,203400,10878931150,39450,39450,39450,39450,0
|
|
20241210,203300,10878931150,39450,39450,39450,39450,0
|
|
20241210,203200,10878931150,39450,39450,39450,39450,0
|
|
20241210,203100,10878931150,39450,39450,39450,39450,0
|
|
20241210,203000,10878931150,39450,39450,39450,39450,0
|
|
20241210,202900,10878931150,39450,39450,39450,39450,0
|
|
20241210,202800,10878931150,39450,39450,39450,39450,0
|
|
20241210,202700,10878931150,39450,39450,39450,39450,0
|
|
20241210,202600,10878931150,39450,39450,39450,39450,0
|
|
20241210,202500,10878931150,39450,39450,39450,39450,0
|
|
20241210,202400,10878931150,39450,39450,39450,39450,0
|
|
20241210,202300,10878931150,39450,39450,39450,39450,0
|
|
20241210,202200,10878931150,39450,39450,39450,39450,0
|
|
20241210,202100,10878931150,39450,39450,39450,39450,0
|
|
20241210,202000,10878931150,39450,39450,39450,39450,0
|
|
20241210,201900,10878931150,39450,39450,39450,39450,0
|
|
20241210,201800,10878931150,39450,39450,39450,39450,0
|
|
20241210,201700,10878931150,39450,39450,39450,39450,0
|
|
20241210,201600,10878931150,39450,39450,39450,39450,0
|
|
20241210,201500,10878931150,39450,39450,39450,39450,0
|
|
20241210,201400,10878931150,39450,39450,39450,39450,0
|
|
20241210,201300,10878931150,39450,39450,39450,39450,0
|
|
20241210,201200,10878931150,39450,39450,39450,39450,2503
|
|
20241210,201100,10878931150,39450,39450,39450,39450,0
|
|
20241210,201000,10878931150,39450,39450,39450,39450,0
|
|
20241210,200900,10878931150,39450,39450,39450,39450,0
|
|
20241210,200800,10878931150,39450,39450,39450,39450,0
|
|
20241210,200700,10878931150,39450,39450,39450,39450,0
|
|
20241210,200600,10878931150,39450,39450,39450,39450,0
|
|
20241210,200500,10878931150,39450,39450,39450,39450,0
|
|
20241210,200400,10878931150,39450,39450,39450,39450,0
|
|
20241210,200300,10878931150,39450,39450,39450,39450,0
|
|
20241210,200200,10878931150,39450,39450,39450,39450,0
|
|
20241210,200100,10878931150,39450,39450,39450,39450,0
|
|
20241210,200000,10878931150,39450,39450,39450,39450,0
|
|
20241210,195900,10878931150,39450,39450,39450,39450,0
|
|
20241210,195800,10878931150,39450,39450,39450,39450,0
|
|
20241210,195700,10878931150,39450,39450,39450,39450,0
|
|
20241210,195600,10878931150,39450,39450,39450,39450,0
|
|
20241210,195500,10878931150,39450,39450,39450,39450,0
|
|
20241210,195400,10878931150,39450,39450,39450,39450,0
|
|
20241210,195300,10878931150,39450,39450,39450,39450,0
|
|
20241210,195200,10878931150,39450,39450,39450,39450,0
|
|
20241210,195100,10878931150,39450,39450,39450,39450,0
|
|
20241210,195000,10878931150,39450,39450,39450,39450,0
|
|
20241210,194900,10878931150,39450,39450,39450,39450,0
|
|
20241210,194800,10878931150,39450,39450,39450,39450,0
|
|
20241210,194700,10878931150,39450,39450,39450,39450,0
|
|
20241210,194600,10878931150,39450,39450,39450,39450,0
|
|
20241210,194500,10878931150,39450,39450,39450,39450,0
|
|
20241210,194400,10878931150,39450,39450,39450,39450,0
|
|
20241210,194300,10878931150,39450,39450,39450,39450,0
|
|
20241210,194200,10878931150,39450,39450,39450,39450,2503
|
|
20241210,194100,10878931150,39450,39450,39450,39450,0
|
|
20241210,194000,10878931150,39450,39450,39450,39450,0
|
|
20241210,193900,10878931150,39450,39450,39450,39450,0
|
|
20241210,193800,10878931150,39450,39450,39450,39450,0
|
|
20241210,193700,10878931150,39450,39450,39450,39450,0
|
|
20241210,193600,10878931150,39450,39450,39450,39450,0
|
|
20241210,193500,10878931150,39450,39450,39450,39450,0
|
|
20241210,193400,10878931150,39450,39450,39450,39450,0
|
|
20241210,193300,10878931150,39450,39450,39450,39450,0
|
|
20241210,193200,10878931150,39450,39450,39450,39450,0
|
|
20241210,193100,10878931150,39450,39450,39450,39450,0
|
|
20241210,193000,10878931150,39450,39450,39450,39450,0
|
|
20241210,192900,10878931150,39450,39450,39450,39450,0
|
|
20241210,192800,10878931150,39450,39450,39450,39450,0
|
|
20241210,192700,10878931150,39450,39450,39450,39450,0
|
|
20241210,192600,10878931150,39450,39450,39450,39450,0
|
|
20241210,192500,10878931150,39450,39450,39450,39450,0
|
|
20241210,192400,10878931150,39450,39450,39450,39450,0
|
|
20241210,192300,10878931150,39450,39450,39450,39450,0
|
|
20241210,192200,10878931150,39450,39450,39450,39450,0
|
|
20241210,192100,10878931150,39450,39450,39450,39450,0
|
|
20241210,192000,10878931150,39450,39450,39450,39450,0
|
|
20241210,191900,10878931150,39450,39450,39450,39450,0
|
|
20241210,191800,10878931150,39450,39450,39450,39450,0
|
|
20241210,191700,10878931150,39450,39450,39450,39450,0
|
|
20241210,191600,10878931150,39450,39450,39450,39450,0
|
|
20241210,191500,10878931150,39450,39450,39450,39450,0
|
|
20241210,191400,10878931150,39450,39450,39450,39450,0
|
|
20241210,191300,10878931150,39450,39450,39450,39450,0
|
|
20241210,191200,10878931150,39450,39450,39450,39450,2503
|
|
20241210,191100,10878931150,39450,39450,39450,39450,0
|
|
20241210,191000,10878931150,39450,39450,39450,39450,0
|
|
20241210,190900,10878931150,39450,39450,39450,39450,0
|
|
20241210,190800,10878931150,39450,39450,39450,39450,0
|
|
20241210,190700,10878931150,39450,39450,39450,39450,0
|
|
20241210,190600,10878931150,39450,39450,39450,39450,0
|
|
20241210,190500,10878931150,39450,39450,39450,39450,0
|
|
20241210,190400,10878931150,39450,39450,39450,39450,0
|
|
20241210,190300,10878931150,39450,39450,39450,39450,0
|
|
20241210,190200,10878931150,39450,39450,39450,39450,0
|
|
20241210,190100,10878931150,39450,39450,39450,39450,0
|
|
20241210,190000,10878931150,39450,39450,39450,39450,0
|
|
20241210,185900,10878931150,39450,39450,39450,39450,0
|
|
20241210,185800,10878931150,39450,39450,39450,39450,0
|
|
20241210,185700,10878931150,39450,39450,39450,39450,0
|
|
20241210,185600,10878931150,39450,39450,39450,39450,0
|
|
20241210,185500,10878931150,39450,39450,39450,39450,0
|
|
20241210,185400,10878931150,39450,39450,39450,39450,0
|
|
20241210,185300,10878931150,39450,39450,39450,39450,0
|
|
20241210,185200,10878931150,39450,39450,39450,39450,0
|
|
20241210,185100,10878931150,39450,39450,39450,39450,0
|
|
20241210,185000,10878931150,39450,39450,39450,39450,0
|
|
20241210,184900,10878931150,39450,39450,39450,39450,0
|
|
20241210,184800,10878931150,39450,39450,39450,39450,0
|
|
20241210,184700,10878931150,39450,39450,39450,39450,0
|
|
20241210,184600,10878931150,39450,39450,39450,39450,0
|
|
20241210,184500,10878931150,39450,39450,39450,39450,0
|
|
20241210,184400,10878931150,39450,39450,39450,39450,0
|
|
20241210,184300,10878931150,39450,39450,39450,39450,0
|
|
20241210,184200,10878931150,39450,39450,39450,39450,2503
|
|
20241210,184100,10878931150,39450,39450,39450,39450,0
|
|
20241210,184000,10878931150,39450,39450,39450,39450,0
|
|
20241210,183900,10878931150,39450,39450,39450,39450,0
|
|
20241210,183800,10878931150,39450,39450,39450,39450,0
|
|
20241210,183700,10878931150,39450,39450,39450,39450,0
|
|
20241210,183600,10878931150,39450,39450,39450,39450,0
|
|
20241210,183500,10878931150,39450,39450,39450,39450,0
|
|
20241210,183400,10878931150,39450,39450,39450,39450,0
|
|
20241210,183300,10878931150,39450,39450,39450,39450,0
|
|
20241210,183200,10878931150,39450,39450,39450,39450,0
|
|
20241210,183100,10878931150,39450,39450,39450,39450,0
|
|
20241210,183000,10878931150,39450,39450,39450,39450,0
|
|
20241210,182900,10878931150,39450,39450,39450,39450,0
|
|
20241210,182800,10878931150,39450,39450,39450,39450,0
|
|
20241210,182700,10878931150,39450,39450,39450,39450,0
|
|
20241210,182600,10878931150,39450,39450,39450,39450,0
|
|
20241210,182500,10878931150,39450,39450,39450,39450,0
|
|
20241210,182400,10878931150,39450,39450,39450,39450,0
|
|
20241210,182300,10878931150,39450,39450,39450,39450,0
|
|
20241210,182200,10878931150,39450,39450,39450,39450,0
|
|
20241210,182100,10878931150,39450,39450,39450,39450,0
|
|
20241210,182000,10878931150,39450,39450,39450,39450,0
|
|
20241210,181900,10878931150,39450,39450,39450,39450,0
|
|
20241210,181800,10878931150,39450,39450,39450,39450,0
|
|
20241210,181700,10878931150,39450,39450,39450,39450,0
|
|
20241210,181600,10878931150,39450,39450,39450,39450,0
|
|
20241210,181500,10878931150,39450,39450,39450,39450,0
|
|
20241210,181400,10878931150,39450,39450,39450,39450,0
|
|
20241210,181300,10878931150,39450,39450,39450,39450,0
|
|
20241210,181200,10878931150,39450,39450,39450,39450,2503
|
|
20241210,181100,10878931150,39450,39450,39450,39450,0
|
|
20241210,181000,10878931150,39450,39450,39450,39450,0
|
|
20241210,180900,10878931150,39450,39450,39450,39450,0
|
|
20241210,180800,10878931150,39450,39450,39450,39450,0
|
|
20241210,180700,10878931150,39450,39450,39450,39450,0
|
|
20241210,180600,10878931150,39450,39450,39450,39450,0
|
|
20241210,180500,10878931150,39450,39450,39450,39450,0
|
|
20241210,180400,10878931150,39450,39450,39450,39450,0
|
|
20241210,180300,10878931150,39450,39450,39450,39450,0
|
|
20241210,180200,10878931150,39450,39450,39450,39450,0
|
|
20241210,180100,10878931150,39450,39450,39450,39450,0
|
|
20241210,180000,10878931150,39450,39450,39450,39450,0
|
|
20241210,175900,10878931150,39450,39450,39450,39450,0
|
|
20241210,175800,10878931150,39450,39450,39450,39450,0
|
|
20241210,175700,10878931150,39450,39450,39450,39450,0
|
|
20241210,175600,10878931150,39450,39450,39450,39450,0
|
|
20241210,175500,10878931150,39450,39450,39450,39450,0
|
|
20241210,175400,10878931150,39450,39450,39450,39450,0
|
|
20241210,175300,10878931150,39450,39450,39450,39450,0
|
|
20241210,175200,10878931150,39450,39450,39450,39450,0
|
|
20241210,175100,10878931150,39450,39450,39450,39450,0
|
|
20241210,175000,10878931150,39450,39450,39450,39450,0
|
|
20241210,174900,10878931150,39450,39450,39450,39450,0
|
|
20241210,174800,10878931150,39450,39450,39450,39450,0
|
|
20241210,174700,10878931150,39450,39450,39450,39450,0
|
|
20241210,174600,10878931150,39450,39450,39450,39450,0
|
|
20241210,174500,10878931150,39450,39450,39450,39450,0
|
|
20241210,174400,10878931150,39450,39450,39450,39450,0
|
|
20241210,174300,10878931150,39450,39450,39450,39450,0
|
|
20241210,174200,10878931150,39450,39450,39450,39450,2503
|
|
20241210,174100,10878931150,39450,39450,39450,39450,0
|
|
20241210,174000,10878931150,39450,39450,39450,39450,0
|
|
20241210,173900,10878931150,39450,39450,39450,39450,0
|
|
20241210,173800,10878931150,39450,39450,39450,39450,0
|
|
20241210,173700,10878931150,39450,39450,39450,39450,0
|
|
20241210,173600,10878931150,39450,39450,39450,39450,0
|
|
20241210,173500,10878931150,39450,39450,39450,39450,0
|
|
20241210,173400,10878931150,39450,39450,39450,39450,0
|
|
20241210,173300,10878931150,39450,39450,39450,39450,0
|
|
20241210,173200,10878931150,39450,39450,39450,39450,0
|
|
20241210,173100,10878931150,39450,39450,39450,39450,0
|
|
20241210,173000,10878931150,39450,39450,39450,39450,0
|
|
20241210,172900,10878931150,39450,39450,39450,39450,0
|
|
20241210,172800,10878931150,39450,39450,39450,39450,0
|
|
20241210,172700,10878931150,39450,39450,39450,39450,0
|
|
20241210,172600,10878931150,39450,39450,39450,39450,0
|
|
20241210,172500,10878931150,39450,39450,39450,39450,0
|
|
20241210,172400,10878931150,39450,39450,39450,39450,0
|
|
20241210,172300,10878931150,39450,39450,39450,39450,0
|
|
20241210,172200,10878931150,39450,39450,39450,39450,0
|
|
20241210,172100,10878931150,39450,39450,39450,39450,0
|
|
20241210,172000,10878931150,39450,39450,39450,39450,0
|
|
20241210,171900,10878931150,39450,39450,39450,39450,0
|
|
20241210,171800,10878931150,39450,39450,39450,39450,0
|
|
20241210,171700,10878931150,39450,39450,39450,39450,0
|
|
20241210,171600,10878931150,39450,39450,39450,39450,0
|
|
20241210,171500,10878931150,39450,39450,39450,39450,0
|
|
20241210,171400,10878931150,39450,39450,39450,39450,0
|
|
20241210,171300,10878931150,39450,39450,39450,39450,0
|
|
20241210,171200,10878931150,39450,39450,39450,39450,2503
|
|
20241210,171100,10878931150,39450,39450,39450,39450,0
|
|
20241210,171000,10878931150,39450,39450,39450,39450,0
|
|
20241210,170900,10878931150,39450,39450,39450,39450,0
|
|
20241210,170800,10878931150,39450,39450,39450,39450,0
|
|
20241210,170700,10878931150,39450,39450,39450,39450,0
|
|
20241210,170600,10878931150,39450,39450,39450,39450,0
|
|
20241210,170500,10878931150,39450,39450,39450,39450,0
|
|
20241210,170400,10878931150,39450,39450,39450,39450,0
|
|
20241210,170300,10878931150,39450,39450,39450,39450,0
|
|
20241210,170200,10878931150,39450,39450,39450,39450,0
|
|
20241210,170100,10878931150,39450,39450,39450,39450,0
|
|
20241210,170000,10878931150,39450,39450,39450,39450,0
|
|
20241210,165900,10878931150,39450,39450,39450,39450,0
|
|
20241210,165800,10878931150,39450,39450,39450,39450,0
|
|
20241210,165700,10878931150,39450,39450,39450,39450,0
|
|
20241210,165600,10878931150,39450,39450,39450,39450,0
|
|
20241210,165500,10878931150,39450,39450,39450,39450,0
|
|
20241210,165400,10878931150,39450,39450,39450,39450,0
|
|
20241210,165300,10878931150,39450,39450,39450,39450,0
|
|
20241210,165200,10878931150,39450,39450,39450,39450,0
|
|
20241210,165100,10878931150,39450,39450,39450,39450,0
|
|
20241210,165000,10878931150,39450,39450,39450,39450,0
|
|
20241210,164900,10878931150,39450,39450,39450,39450,0
|
|
20241210,164800,10878931150,39450,39450,39450,39450,0
|
|
20241210,164700,10878931150,39450,39450,39450,39450,0
|
|
20241210,164600,10878931150,39450,39450,39450,39450,0
|
|
20241210,164500,10878931150,39450,39450,39450,39450,0
|
|
20241210,164400,10878931150,39450,39450,39450,39450,0
|
|
20241210,164300,10878931150,39450,39450,39450,39450,0
|
|
20241210,164200,10878931150,39450,39450,39450,39450,2503
|
|
20241210,164100,10878931150,39450,39450,39450,39450,0
|
|
20241210,164000,10878931150,39450,39450,39450,39450,0
|
|
20241210,163900,10878931150,39450,39450,39450,39450,0
|
|
20241210,163800,10878931150,39450,39450,39450,39450,0
|
|
20241210,163700,10878931150,39450,39450,39450,39450,0
|
|
20241210,163600,10878931150,39450,39450,39450,39450,0
|
|
20241210,163500,10878931150,39450,39450,39450,39450,0
|
|
20241210,163400,10878931150,39450,39450,39450,39450,0
|
|
20241210,163300,10878931150,39450,39450,39450,39450,0
|
|
20241210,163200,10878931150,39450,39450,39450,39450,0
|
|
20241210,163100,10878931150,39450,39450,39450,39450,0
|
|
20241210,163000,10878931150,39450,39450,39450,39450,0
|
|
20241210,162900,10878931150,39450,39450,39450,39450,0
|
|
20241210,162800,10878931150,39450,39450,39450,39450,0
|
|
20241210,162700,10878931150,39450,39450,39450,39450,0
|
|
20241210,162600,10878931150,39450,39450,39450,39450,0
|
|
20241210,162500,10878931150,39450,39450,39450,39450,0
|
|
20241210,162400,10878931150,39450,39450,39450,39450,0
|
|
20241210,162300,10878931150,39450,39450,39450,39450,0
|
|
20241210,162200,10878931150,39450,39450,39450,39450,0
|
|
20241210,162100,10878931150,39450,39450,39450,39450,0
|
|
20241210,162000,10878931150,39450,39450,39450,39450,0
|
|
20241210,161900,10878931150,39450,39450,39450,39450,0
|
|
20241210,161800,10878931150,39450,39450,39450,39450,0
|
|
20241210,161700,10878931150,39450,39450,39450,39450,0
|
|
20241210,161600,10878931150,39450,39450,39450,39450,0
|
|
20241210,161500,10878931150,39450,39450,39450,39450,0
|
|
20241210,161400,10878931150,39450,39450,39450,39450,0
|
|
20241210,161300,10878931150,39450,39450,39450,39450,0
|
|
20241210,161200,10878931150,39450,39450,39450,39450,2503
|
|
20241210,161100,10878931150,39450,39450,39450,39450,0
|
|
20241210,161000,10878931150,39450,39450,39450,39450,0
|
|
20241210,160900,10878931150,39450,39450,39450,39450,0
|
|
20241210,160800,10878931150,39450,39450,39450,39450,0
|
|
20241210,160700,10878931150,39450,39450,39450,39450,0
|
|
20241210,160600,10878931150,39450,39450,39450,39450,0
|
|
20241210,160500,10878931150,39450,39450,39450,39450,0
|
|
20241210,160400,10878931150,39450,39450,39450,39450,0
|
|
20241210,160300,10878931150,39450,39450,39450,39450,0
|
|
20241210,160200,10878931150,39450,39450,39450,39450,0
|
|
20241210,160100,10878931150,39450,39450,39450,39450,0
|
|
20241210,160000,10878931150,39450,39450,39450,39450,0
|
|
20241210,155900,10878931150,39450,39450,39450,39450,0
|
|
20241210,155800,10878931150,39450,39450,39450,39450,0
|
|
20241210,155700,10878931150,39450,39450,39450,39450,0
|
|
20241210,155600,10878931150,39450,39450,39450,39450,0
|
|
20241210,155500,10878931150,39450,39450,39450,39450,0
|
|
20241210,155400,10878931150,39450,39450,39450,39450,0
|
|
20241210,155300,10878931150,39450,39450,39450,39450,0
|
|
20241210,155200,10878931150,39450,39450,39450,39450,0
|
|
20241210,155100,10878931150,39450,39450,39450,39450,0
|
|
20241210,155000,10878931150,39450,39450,39450,39450,0
|
|
20241210,154900,10878931150,39450,39450,39450,39450,0
|
|
20241210,154800,10878931150,39450,39450,39450,39450,0
|
|
20241210,154700,10878931150,39450,39450,39450,39450,0
|
|
20241210,154600,10878931150,39450,39450,39450,39450,0
|
|
20241210,154500,10878931150,39450,39450,39450,39450,0
|
|
20241210,154400,10878931150,39450,39450,39450,39450,0
|
|
20241210,154300,10878931150,39450,39450,39450,39450,0
|
|
20241210,154200,10878931150,39450,39450,39450,39450,2503
|
|
20241210,154100,10878931150,39450,39450,39450,39450,0
|
|
20241210,154000,10878931150,39450,39450,39450,39450,0
|
|
20241210,153900,10878931150,39450,39450,39450,39450,0
|
|
20241210,153800,10878931150,39450,39450,39450,39450,0
|
|
20241210,153700,10878931150,39450,39450,39450,39450,0
|
|
20241210,153600,10878931150,39450,39450,39450,39450,0
|
|
20241210,153500,10878931150,39450,39450,39450,39450,0
|
|
20241210,153400,10878931150,39450,39450,39450,39450,0
|
|
20241210,153300,10878931150,39450,39450,39450,39450,0
|
|
20241210,153200,10878931150,39450,39450,39450,39450,0
|
|
20241210,153100,10878931150,39450,39450,39450,39450,0
|
|
20241210,153000,10878931150,39450,39450,39450,39450,2503
|
|
20241210,152900,10780187800,39600,39600,39600,39600,0
|
|
20241210,152800,10780187800,39600,39600,39600,39600,0
|
|
20241210,152700,10780187800,39600,39600,39600,39600,0
|
|
20241210,152600,10780187800,39600,39600,39600,39600,0
|
|
20241210,152500,10780187800,39600,39600,39600,39600,0
|
|
20241210,152400,10780187800,39600,39600,39600,39600,0
|
|
20241210,152300,10780187800,39600,39600,39600,39600,0
|
|
20241210,152200,10780187800,39600,39600,39600,39600,0
|
|
20241210,152100,10780187800,39600,39600,39600,39600,0
|
|
20241210,152000,10780187800,39600,39600,39600,39600,0
|
|
20241210,151900,10780187800,39600,39550,39600,39550,120
|
|
20241210,151800,10775441150,39500,39600,39650,39500,161
|
|
20241210,151700,10769067850,39600,39500,39650,39500,361
|
|
20241210,151600,10754786900,39550,39550,39600,39550,621
|
|
20241210,151500,10730217750,39550,39600,39600,39550,713
|
|
20241210,151400,10702001350,39550,39600,39700,39550,494
|
|
20241210,151300,10682439100,39650,39550,39700,39550,574
|
|
20241210,151200,10659697350,39550,39550,39600,39500,466
|
|
20241210,151100,10641270400,39500,39550,39600,39500,610
|
|
20241210,151000,10617154300,39600,39650,39650,39550,542
|
|
20241210,150900,10595681450,39650,39600,39700,39550,807
|
|
20241210,150800,10563728950,39600,39550,39650,39550,529
|
|
20241210,150700,10542789450,39550,39650,39650,39550,449
|
|
20241210,150600,10525014050,39600,39650,39650,39600,548
|
|
20241210,150500,10503304650,39650,39600,39700,39600,729
|
|
20241210,150400,10474380500,39600,39650,39650,39600,498
|
|
20241210,150300,10454651950,39650,39600,39700,39600,545
|
|
20241210,150200,10433044850,39600,39650,39750,39600,489
|
|
20241210,150100,10413648400,39650,39700,39700,39600,549
|
|
20241210,150000,10391876050,39650,39700,39750,39600,568
|
|
20241210,145900,10369339700,39700,39650,39750,39600,676
|
|
20241210,145800,10342525200,39650,39700,39750,39600,539
|
|
20241210,145700,10321154150,39700,39700,39750,39600,762
|
|
20241210,145600,10290914550,39650,39600,39700,39600,578
|
|
20241210,145500,10267996650,39650,39650,39700,39600,704
|
|
20241210,145400,10240098600,39600,39600,39650,39600,1244
|
|
20241210,145300,10190811500,39600,39650,39650,39600,330
|
|
20241210,145200,10177738550,39600,39600,39650,39600,805
|
|
20241210,145100,10145833500,39600,39650,39650,39600,1187
|
|
20241210,145000,10098820950,39650,39650,39700,39600,591
|
|
20241210,144900,10075393750,39600,39650,39650,39600,632
|
|
20241210,144800,10050356950,39600,39600,39650,39600,339
|
|
20241210,144700,10036925700,39650,39700,39700,39650,484
|
|
20241210,144600,10017732700,39700,39650,39700,39650,833
|
|
20241210,144500,9984682800,39650,39650,39700,39600,293
|
|
20241210,144400,9973066500,39600,39650,39650,39600,3015
|
|
20241210,144300,9853537300,39650,39650,39650,39600,281
|
|
20241210,144200,9842403150,39600,39650,39650,39600,927
|
|
20241210,144100,9805654600,39600,39650,39650,39600,672
|
|
20241210,144000,9779039200,39650,39700,39700,39600,782
|
|
20241210,143900,9748064550,39650,39650,39650,39600,795
|
|
20241210,143800,9716563500,39650,39650,39700,39600,923
|
|
20241210,143700,9679994950,39600,39650,39650,39600,677
|
|
20241210,143600,9653180750,39600,39650,39650,39600,1731
|
|
20241210,143500,9584625900,39600,39650,39650,39600,1500
|
|
20241210,143400,9525219200,39650,39600,39650,39550,1552
|
|
20241210,143300,9463758750,39650,39650,39650,39600,859
|
|
20241210,143200,9429734450,39600,39600,39650,39550,2227
|
|
20241210,143100,9341549300,39600,39650,39700,39600,614
|
|
20241210,143000,9317213150,39600,39600,39700,39600,562
|
|
20241210,142900,9294949000,39600,39650,39650,39600,718
|
|
20241210,142800,9266503550,39650,39600,39650,39600,862
|
|
20241210,142700,9232364750,39600,39650,39650,39600,642
|
|
20241210,142600,9206923600,39600,39600,39650,39600,451
|
|
20241210,142500,9189056850,39600,39650,39650,39600,714
|
|
20241210,142400,9160780250,39650,39650,39650,39600,350
|
|
20241210,142300,9146914750,39600,39650,39650,39600,806
|
|
20241210,142200,9114974950,39600,39600,39650,39600,360
|
|
20241210,142100,9100713000,39600,39650,39650,39600,689
|
|
20241210,142000,9073425650,39600,39700,39700,39600,531
|
|
20241210,141900,9052388900,39650,39650,39700,39600,509
|
|
20241210,141800,9032215150,39650,39600,39650,39600,617
|
|
20241210,141700,9007773750,39650,39650,39700,39600,315
|
|
20241210,141600,8995288900,39650,39700,39750,39600,803
|
|
20241210,141500,8963431700,39700,39600,39750,39600,913
|
|
20241210,141400,8927225300,39650,39650,39650,39600,419
|
|
20241210,141300,8910625600,39650,39650,39700,39600,593
|
|
20241210,141200,8887113800,39650,39650,39700,39650,556
|
|
20241210,141100,8865065350,39650,39700,39700,39600,487
|
|
20241210,141000,8845761550,39650,39600,39650,39600,635
|
|
20241210,140900,8820607700,39600,39700,39700,39600,480
|
|
20241210,140800,8801594900,39700,39600,39700,39600,717
|
|
20241210,140700,8773182250,39600,39600,39650,39550,2030
|
|
20241210,140600,8692795300,39600,39650,39700,39600,1286
|
|
20241210,140500,8641807100,39650,39650,39750,39650,435
|
|
20241210,140400,8624550600,39650,39700,39800,39650,431
|
|
20241210,140300,8607435400,39650,39700,39800,39650,179
|
|
20241210,140200,8600323550,39650,39750,39750,39650,326
|
|
20241210,140100,8587380800,39750,39800,39800,39700,378
|
|
20241210,140000,8572357550,39750,39750,39850,39700,373
|
|
20241210,135900,8557529700,39700,39750,39850,39700,170
|
|
20241210,135800,8550769800,39700,39750,39800,39700,226
|
|
20241210,135700,8541784250,39700,39800,39850,39700,206
|
|
20241210,135600,8533597000,39800,39700,39850,39700,403
|
|
20241210,135500,8517571650,39700,39750,39800,39700,384
|
|
20241210,135400,8502318750,39700,39700,39800,39700,511
|
|
20241210,135300,8482013350,39700,39750,39750,39700,213
|
|
20241210,135200,8473552950,39700,39700,39750,39700,542
|
|
20241210,135100,8452021250,39750,39650,39750,39650,721
|
|
20241210,135000,8423389300,39650,39650,39700,39650,346
|
|
20241210,134900,8409665400,39700,39750,39750,39650,368
|
|
20241210,134800,8395058150,39750,39800,39800,39650,2525
|
|
20241210,134700,8294707450,39750,39800,39850,39750,211
|
|
20241210,134600,8286311650,39850,39800,39850,39750,289
|
|
20241210,134500,8274814450,39750,39800,39900,39750,410
|
|
20241210,134400,8258493450,39750,39800,39850,39750,302
|
|
20241210,134300,8246478800,39800,39850,39900,39750,324
|
|
20241210,134200,8233573700,39850,39850,39900,39800,329
|
|
20241210,134100,8220472550,39850,39850,39850,39800,302
|
|
20241210,134000,8208446100,39800,39800,39900,39800,322
|
|
20241210,133900,8195609450,39850,39800,39900,39800,219
|
|
20241210,133800,8186888300,39800,39800,39900,39800,230
|
|
20241210,133700,8177718750,39850,39850,39900,39850,509
|
|
20241210,133600,8157418000,39850,39800,39850,39800,269
|
|
20241210,133500,8146701250,39850,39900,39900,39850,239
|
|
20241210,133400,8137174050,39850,39850,39900,39850,163
|
|
20241210,133300,8130676650,39850,39850,39900,39800,516
|
|
20241210,133200,8110107200,39850,39850,39850,39800,186
|
|
20241210,133100,8102698950,39800,39850,39850,39800,207
|
|
20241210,133000,8094454100,39850,39850,39900,39800,134
|
|
20241210,132900,8089116300,39800,39900,39950,39800,454
|
|
20241210,132800,8071005800,39850,39850,39900,39850,135
|
|
20241210,132700,8065620950,39900,39900,39950,39800,168
|
|
20241210,132600,8058924700,39900,39900,39950,39850,197
|
|
20241210,132500,8051065650,39900,39850,39900,39850,378
|
|
20241210,132400,8035986800,39850,39900,39900,39800,259
|
|
20241210,132300,8025670600,39900,39900,39900,39850,265
|
|
20241210,132200,8015100350,39900,39850,39900,39850,184
|
|
20241210,132100,8007764800,39800,39800,39850,39800,217
|
|
20241210,132000,7999121150,39800,39850,39900,39800,530
|
|
20241210,131900,7977997250,39850,39800,39900,39800,405
|
|
20241210,131800,7961856900,39850,39850,39850,39800,496
|
|
20241210,131700,7942092650,39800,39750,39850,39750,308
|
|
20241210,131600,7929831600,39750,39750,39800,39750,93
|
|
20241210,131500,7926132850,39750,39700,39750,39650,195
|
|
20241210,131400,7918393250,39650,39650,39700,39650,533
|
|
20241210,131300,7897259200,39600,39650,39650,39550,2304
|
|
20241210,131200,7806009400,39600,39700,39700,39600,205
|
|
20241210,131100,7797880400,39700,39600,39700,39600,378
|
|
20241210,131000,7782891600,39600,39700,39750,39600,499
|
|
20241210,130900,7763106450,39750,39800,39800,39650,1113
|
|
20241210,130800,7718930200,39750,39800,39800,39750,425
|
|
20241210,130700,7702026550,39900,39850,39900,39800,294
|
|
20241210,130600,7690306150,39850,39900,39900,39800,221
|
|
20241210,130500,7681499800,39900,40000,40000,39850,1004
|
|
20241210,130400,7641433450,40050,40000,40050,39950,312
|
|
20241210,130300,7628953400,40000,40000,40000,39950,380
|
|
20241210,130200,7613761350,39950,40000,40050,39950,928
|
|
20241210,130100,7576642800,40000,40000,40050,39950,436
|
|
20241210,130000,7559201550,40000,40050,40150,40000,1178
|
|
20241210,125900,7512036950,40050,40050,40100,40000,249
|
|
20241210,125800,7502068250,40100,39950,40100,39950,496
|
|
20241210,125700,7482199100,40000,39950,40150,39900,907
|
|
20241210,125600,7445948350,39950,40050,40150,39950,852
|
|
20241210,125500,7411831200,40050,40050,40100,40000,536
|
|
20241210,125400,7390354150,40100,40100,40150,40000,371
|
|
20241210,125300,7375479500,40050,40100,40100,40000,716
|
|
20241210,125200,7346786500,40100,40100,40100,40050,418
|
|
20241210,125100,7330025500,40050,40050,40050,40000,211
|
|
20241210,125000,7321578850,40050,40000,40150,40000,535
|
|
20241210,124900,7300130500,40100,39950,40100,39950,350
|
|
20241210,124800,7286114250,39950,40000,40150,39950,463
|
|
20241210,124700,7267554550,40050,40100,40150,40000,978
|
|
20241210,124600,7228371350,40100,40100,40150,40050,345
|
|
20241210,124500,7214538150,40100,40100,40150,40050,674
|
|
20241210,124400,7187510200,40100,40150,40150,40050,315
|
|
20241210,124300,7174871200,40150,40100,40150,40050,625
|
|
20241210,124200,7149810800,40050,40050,40100,40000,348
|
|
20241210,124100,7135871200,40050,40050,40050,40000,408
|
|
20241210,124000,7119533350,40050,40050,40050,40000,730
|
|
20241210,123900,7090301450,40050,40150,40150,40050,471
|
|
20241210,123800,7071402600,40100,40050,40150,40050,174
|
|
20241210,123700,7064424150,40100,40000,40100,40000,694
|
|
20241210,123600,7036619150,40050,40100,40100,40000,588
|
|
20241210,123500,7013053100,40100,40050,40100,40050,639
|
|
20241210,123400,6987440750,40100,40100,40100,40050,270
|
|
20241210,123300,6976614300,40100,40100,40100,40050,338
|
|
20241210,123200,6963065100,40100,40050,40100,39950,473
|
|
20241210,123100,6944120750,40000,40000,40050,39950,820
|
|
20241210,123000,6911321050,40000,40050,40100,40000,420
|
|
20241210,122900,6894509000,40050,40050,40100,40000,470
|
|
20241210,122800,6875685750,40000,40000,40100,40000,524
|
|
20241210,122700,6854696850,40000,40050,40050,40000,495
|
|
20241210,122600,6834883050,40000,40000,40050,40000,361
|
|
20241210,122500,6820434950,40000,40050,40050,39900,566
|
|
20241210,122400,6797801650,40050,40050,40050,40000,565
|
|
20241210,122300,6775188900,40050,40050,40050,39950,528
|
|
20241210,122200,6754058650,40050,40000,40050,39950,298
|
|
20241210,122100,6742138550,39950,39950,40050,39950,670
|
|
20241210,122000,6715351650,39950,40000,40050,39950,670
|
|
20241210,121900,6688541150,40000,40000,40000,39950,392
|
|
20241210,121800,6672862350,40000,40050,40100,40000,569
|
|
20241210,121700,6650079900,40050,40000,40050,39950,530
|
|
20241210,121600,6628864400,39950,39950,40050,39950,368
|
|
20241210,121500,6614141850,39950,39950,40000,39950,551
|
|
20241210,121400,6592107650,39950,39950,40050,39850,341
|
|
20241210,121300,6578477650,39900,40050,40050,39900,797
|
|
20241210,121200,6546583200,40050,40050,40100,40000,729
|
|
20241210,121100,6517400000,40050,40000,40050,40000,568
|
|
20241210,121000,6494657350,40000,40050,40100,40000,552
|
|
20241210,120900,6472547150,40000,39950,40000,39900,340
|
|
20241210,120800,6458953900,40000,40050,40050,39950,1776
|
|
20241210,120700,6387913700,40000,40100,40100,40000,619
|
|
20241210,120600,6363103850,40100,40100,40150,40050,316
|
|
20241210,120500,6350432300,40100,40100,40150,40050,597
|
|
20241210,120400,6326487850,40100,40100,40150,40050,292
|
|
20241210,120300,6314776700,40050,40100,40150,40000,534
|
|
20241210,120200,6293350400,40100,40150,40150,40100,445
|
|
20241210,120100,6275489400,40150,40150,40200,40100,445
|
|
20241210,120000,6257621400,40150,40150,40200,40100,361
|
|
20241210,115900,6243119800,40200,40150,40200,40150,643
|
|
20241210,115800,6217272300,40200,40050,40200,40050,302
|
|
20241210,115700,6205157200,40100,40100,40200,40050,852
|
|
20241210,115600,6170986300,40150,40100,40150,40100,309
|
|
20241210,115500,6158585700,40050,40100,40100,40000,465
|
|
20241210,115400,6139951150,40100,40100,40150,40000,1732
|
|
20241210,115300,6070548850,40150,40100,40150,40050,476
|
|
20241210,115200,6051455600,40150,40100,40200,40100,470
|
|
20241210,115100,6032590650,40150,40200,40250,40100,504
|
|
20241210,115000,6012332000,40150,40150,40250,40050,407
|
|
20241210,114900,5995995750,40100,40100,40150,40050,526
|
|
20241210,114800,5974905250,40150,40200,40200,40050,496
|
|
20241210,114700,5954996600,40150,40200,40200,40150,642
|
|
20241210,114600,5929198850,40200,40200,40250,40200,471
|
|
20241210,114500,5910256350,40200,40200,40250,40200,398
|
|
20241210,114400,5894242400,40200,40250,40250,40150,560
|
|
20241210,114300,5871711700,40200,40200,40250,40150,362
|
|
20241210,114200,5857161600,40200,40200,40250,40150,1169
|
|
20241210,114100,5810201250,40200,40200,40250,40150,496
|
|
20241210,114000,5790257250,40250,40200,40250,40150,466
|
|
20241210,113900,5771521500,40150,40200,40250,40100,264
|
|
20241210,113800,5760911750,40200,40200,40250,40150,670
|
|
20241210,113700,5733976800,40200,40050,40250,40000,485
|
|
20241210,113600,5714511600,40050,40150,40200,40050,1211
|
|
20241210,113500,5665957700,40150,40150,40200,40150,488
|
|
20241210,113400,5646343150,40150,40050,40200,40050,443
|
|
20241210,113300,5628545700,40100,40100,40150,40100,605
|
|
20241210,113200,5604264700,40050,40100,40150,40050,360
|
|
20241210,113100,5589818200,40100,40100,40150,40050,372
|
|
20241210,113000,5574894700,40150,40150,40200,40000,555
|
|
20241210,112900,5552622500,40100,40150,40200,40100,710
|
|
20241210,112800,5524120000,40150,40100,40150,40100,507
|
|
20241210,112700,5503765550,40150,40100,40150,40050,909
|
|
20241210,112600,5467309400,40050,40100,40100,40050,260
|
|
20241210,112500,5456887950,40050,40050,40100,40050,705
|
|
20241210,112400,5428620700,40050,40050,40100,40050,432
|
|
20241210,112300,5411302950,40000,40000,40100,39950,427
|
|
20241210,112200,5394205800,40000,40000,40050,39950,934
|
|
20241210,112100,5356840250,40000,40050,40100,40000,1068
|
|
20241210,112000,5314066700,40050,39950,40100,39950,5748
|
|
20241210,111900,5084120000,39950,39900,40000,39900,2390
|
|
20241210,111800,4988637050,39900,39850,39950,39800,3411
|
|
20241210,111700,4852613000,39850,39800,39850,39800,1184
|
|
20241210,111600,4805456250,39850,39850,39850,39800,466
|
|
20241210,111500,4786889400,39850,39850,39850,39800,998
|
|
20241210,111400,4747121700,39850,39850,39850,39800,1561
|
|
20241210,111300,4684920050,39850,39800,39850,39800,540
|
|
20241210,111200,4663416650,39850,39750,39850,39750,497
|
|
20241210,111100,4643632350,39750,39800,39850,39750,945
|
|
20241210,111000,4606013350,39800,39850,39850,39800,447
|
|
20241210,110900,4588211600,39850,39800,39850,39750,1683
|
|
20241210,110800,4521160850,39750,39800,39800,39750,418
|
|
20241210,110700,4504525150,39750,39800,39800,39650,679
|
|
20241210,110600,4477529450,39750,39800,39800,39750,404
|
|
20241210,110500,4461452150,39750,39850,39850,39750,351
|
|
20241210,110400,4447479500,39800,39800,39850,39700,705
|
|
20241210,110300,4419399350,39800,39700,39800,39700,950
|
|
20241210,110200,4381600550,39750,39700,39750,39650,436
|
|
20241210,110100,4364283750,39700,39800,39800,39700,648
|
|
20241210,110000,4338516100,39800,39750,39800,39700,828
|
|
20241210,105900,4305603400,39750,39750,39800,39700,989
|
|
20241210,105800,4266263050,39800,39750,39800,39700,409
|
|
20241210,105700,4250004300,39750,39700,39750,39700,605
|
|
20241210,105600,4225955850,39700,39650,39750,39650,1073
|
|
20241210,105500,4183355800,39700,39750,39750,39650,545
|
|
20241210,105400,4161714200,39750,39700,39750,39650,488
|
|
20241210,105300,4142327100,39700,39700,39700,39650,597
|
|
20241210,105200,4118628950,39700,39700,39700,39650,497
|
|
20241210,105100,4098898450,39700,39700,39700,39650,446
|
|
20241210,105000,4081199700,39650,39500,39700,39500,2981
|
|
20241210,104900,3963094500,39500,39500,39550,39500,1349
|
|
20241210,104800,3909746600,39550,39550,39550,39500,689
|
|
20241210,104700,3882502750,39550,39500,39550,39350,464
|
|
20241210,104600,3864177200,39500,39500,39550,39450,1012
|
|
20241210,104500,3824199550,39500,39450,39550,39350,1583
|
|
20241210,104400,3761704150,39450,39450,39450,39350,580
|
|
20241210,104300,3738834500,39400,39450,39500,39400,685
|
|
20241210,104200,3711801000,39450,39500,39500,39450,684
|
|
20241210,104100,3684784300,39500,39500,39500,39450,1086
|
|
20241210,104000,3641895700,39500,39500,39500,39450,797
|
|
20241210,103900,3610419950,39450,39450,39500,39400,280
|
|
20241210,103800,3599363150,39450,39450,39500,39400,798
|
|
20241210,103700,3567863100,39450,39350,39450,39350,597
|
|
20241210,103600,3544319100,39350,39450,39450,39350,603
|
|
20241210,103500,3520546150,39450,39400,39450,39350,439
|
|
20241210,103400,3503241600,39450,39400,39450,39400,969
|
|
20241210,103300,3465016850,39400,39400,39450,39350,631
|
|
20241210,103200,3440159900,39400,39450,39450,39400,879
|
|
20241210,103100,3405498900,39400,39400,39400,39350,345
|
|
20241210,103000,3391907550,39400,39400,39400,39350,817
|
|
20241210,102900,3359723900,39350,39400,39400,39350,586
|
|
20241210,102800,3336641350,39350,39400,39400,39350,687
|
|
20241210,102700,3309578650,39350,39400,39400,39350,573
|
|
20241210,102600,3287006350,39400,39400,39400,39350,2007
|
|
20241210,102500,3207936850,39400,39400,39450,39400,515
|
|
20241210,102400,3187639700,39450,39400,39500,39400,667
|
|
20241210,102300,3161312150,39500,39450,39500,39400,1034
|
|
20241210,102200,3120495550,39450,39450,39500,39350,499
|
|
20241210,102100,3100824800,39500,39450,39500,39450,502
|
|
20241210,102000,3081019200,39450,39450,39500,39450,1270
|
|
20241210,101900,3030907450,39450,39450,39450,39400,413
|
|
20241210,101800,3014617000,39450,39400,39450,39350,1847
|
|
20241210,101700,2941824850,39350,39400,39400,39350,925
|
|
20241210,101600,2905386500,39400,39350,39400,39350,622
|
|
20241210,101500,2880889100,39350,39300,39350,39250,4058
|
|
20241210,101400,2721295050,39300,39300,39300,39250,340
|
|
20241210,101300,2707934350,39250,39250,39300,39250,484
|
|
20241210,101200,2688917350,39300,39300,39300,39250,940
|
|
20241210,101100,2651987250,39300,39250,39300,39250,241
|
|
20241210,101000,2642521750,39250,39300,39350,39250,1011
|
|
20241210,100900,2602806500,39300,39300,39350,39300,239
|
|
20241210,100800,2593404250,39300,39300,39350,39250,745
|
|
20241210,100700,2564128000,39350,39300,39350,39300,851
|
|
20241210,100600,2530672600,39300,39300,39300,39250,716
|
|
20241210,100500,2502549650,39300,39300,39300,39250,554
|
|
20241210,100400,2480785350,39250,39250,39300,39200,2673
|
|
20241210,100300,2375829300,39200,39150,39250,39150,1730
|
|
20241210,100200,2308018650,39150,39150,39150,39150,248
|
|
20241210,100100,2298309450,39150,39150,39150,39100,497
|
|
20241210,100000,2278853700,39150,39050,39150,39050,514
|
|
20241210,095900,2258746400,39050,39200,39200,39050,521
|
|
20241210,095800,2238347600,39200,39200,39200,39100,389
|
|
20241210,095700,2223103000,39200,39150,39200,39150,467
|
|
20241210,095600,2204800800,39150,39150,39200,39100,486
|
|
20241210,095500,2185777300,39200,39150,39200,39100,289
|
|
20241210,095400,2174459950,39200,39150,39200,39150,464
|
|
20241210,095300,2156277650,39150,39150,39200,39150,363
|
|
20241210,095200,2142062350,39150,39100,39150,39100,771
|
|
20241210,095100,2111893350,39150,39050,39150,39050,1155
|
|
20241210,095000,2066734600,39050,39150,39200,39050,784
|
|
20241210,094900,2036067550,39150,39100,39200,39050,310
|
|
20241210,094800,2023944600,39100,39100,39200,39100,340
|
|
20241210,094700,2010638950,39100,39150,39200,39100,946
|
|
20241210,094600,1973631650,39150,39100,39200,39100,558
|
|
20241210,094500,1951779450,39150,39200,39200,39100,249
|
|
20241210,094400,1942031300,39200,39150,39200,39150,524
|
|
20241210,094300,1921503750,39200,39150,39200,39150,821
|
|
20241210,094200,1889323550,39200,39200,39200,39150,715
|
|
20241210,094100,1861301300,39150,39200,39200,39150,1257
|
|
20241210,094000,1812067950,39200,39100,39200,39050,1850
|
|
20241210,093900,1739690500,39100,39000,39100,38950,1026
|
|
20241210,093800,1699612950,39050,38950,39050,38950,733
|
|
20241210,093700,1671002350,39000,39000,39050,38950,890
|
|
20241210,093600,1636292250,39000,38900,39000,38900,175
|
|
20241210,093500,1629478300,38950,38950,39000,38800,718
|
|
20241210,093400,1601543650,39000,38900,39000,38850,589
|
|
20241210,093300,1578595550,38950,39000,39050,38850,455
|
|
20241210,093200,1560855750,39050,38950,39050,38900,1058
|
|
20241210,093100,1519626750,39000,38900,39000,38850,488
|
|
20241210,093000,1500612150,38900,38900,38900,38850,652
|
|
20241210,092900,1475268150,38850,38900,39000,38850,812
|
|
20241210,092800,1443655200,38900,38950,38950,38900,395
|
|
20241210,092700,1428281750,38950,38850,39000,38850,889
|
|
20241210,092600,1393669100,38900,38900,39000,38850,728
|
|
20241210,092500,1365338700,38850,38950,39000,38850,718
|
|
20241210,092400,1337374300,39000,38950,39000,38900,370
|
|
20241210,092300,1322964500,38950,39000,39000,38900,1803
|
|
20241210,092200,1252682500,39050,38950,39050,38900,514
|
|
20241210,092100,1232643600,39000,39100,39100,38900,1110
|
|
20241210,092000,1189402550,39050,39100,39150,39050,485
|
|
20241210,091900,1170440800,39100,39100,39250,39000,1737
|
|
20241210,091800,1102391000,39100,39050,39100,39000,800
|
|
20241210,091700,1071156900,39050,39000,39100,39000,526
|
|
20241210,091600,1050625050,39000,39200,39200,39000,1576
|
|
20241210,091500,988987000,39200,39200,39200,39150,469
|
|
20241210,091400,970606850,39200,39150,39200,39150,591
|
|
20241210,091300,947440700,39200,39200,39200,39100,684
|
|
20241210,091200,920642400,39200,39050,39300,39050,2535
|
|
20241210,091100,821290950,39050,39100,39150,39050,620
|
|
20241210,091000,797050800,39100,39000,39150,39000,962
|
|
20241210,090900,759434500,39000,39000,39100,38950,2288
|
|
20241210,090800,670126500,39050,39050,39100,38900,1345
|
|
20241210,090700,617622300,39100,39000,39100,39000,512
|
|
20241210,090600,597619750,39050,38950,39100,38950,940
|
|
20241210,090500,560922700,38950,38900,39000,38900,799
|
|
20241210,090400,529825300,38900,38750,39200,38700,4606
|
|
20241210,090300,350251400,38750,38500,38750,38450,1214
|
|
20241210,090200,303339700,38500,38400,38650,38350,2255
|
|
20241210,090100,216364400,38300,38300,38600,38150,2971
|
|
20241210,090000,102046200,38400,38100,38550,38100,2643
|