703 lines
38 KiB
CSV
703 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,204000,16736327150,41800,41800,41800,41800,7884
|
|
20241211,203900,16736327150,41800,41800,41800,41800,0
|
|
20241211,203800,16736327150,41800,41800,41800,41800,0
|
|
20241211,203700,16736327150,41800,41800,41800,41800,0
|
|
20241211,203600,16736327150,41800,41800,41800,41800,0
|
|
20241211,203500,16736327150,41800,41800,41800,41800,0
|
|
20241211,203400,16736327150,41800,41800,41800,41800,0
|
|
20241211,203300,16736327150,41800,41800,41800,41800,0
|
|
20241211,203200,16736327150,41800,41800,41800,41800,0
|
|
20241211,203100,16736327150,41800,41800,41800,41800,0
|
|
20241211,203000,16736327150,41800,41800,41800,41800,0
|
|
20241211,202900,16736327150,41800,41800,41800,41800,0
|
|
20241211,202800,16736327150,41800,41800,41800,41800,0
|
|
20241211,202700,16736327150,41800,41800,41800,41800,0
|
|
20241211,202600,16736327150,41800,41800,41800,41800,0
|
|
20241211,202500,16736327150,41800,41800,41800,41800,0
|
|
20241211,202400,16736327150,41800,41800,41800,41800,0
|
|
20241211,202300,16736327150,41800,41800,41800,41800,0
|
|
20241211,202200,16736327150,41800,41800,41800,41800,0
|
|
20241211,202100,16736327150,41800,41800,41800,41800,0
|
|
20241211,202000,16736327150,41800,41800,41800,41800,0
|
|
20241211,201900,16736327150,41800,41800,41800,41800,0
|
|
20241211,201800,16736327150,41800,41800,41800,41800,0
|
|
20241211,201700,16736327150,41800,41800,41800,41800,0
|
|
20241211,201600,16736327150,41800,41800,41800,41800,0
|
|
20241211,201500,16736327150,41800,41800,41800,41800,0
|
|
20241211,201400,16736327150,41800,41800,41800,41800,0
|
|
20241211,201300,16736327150,41800,41800,41800,41800,0
|
|
20241211,201200,16736327150,41800,41800,41800,41800,0
|
|
20241211,201100,16736327150,41800,41800,41800,41800,0
|
|
20241211,201000,16736327150,41800,41800,41800,41800,7884
|
|
20241211,200900,16736327150,41800,41800,41800,41800,0
|
|
20241211,200800,16736327150,41800,41800,41800,41800,0
|
|
20241211,200700,16736327150,41800,41800,41800,41800,0
|
|
20241211,200600,16736327150,41800,41800,41800,41800,0
|
|
20241211,200500,16736327150,41800,41800,41800,41800,0
|
|
20241211,200400,16736327150,41800,41800,41800,41800,0
|
|
20241211,200300,16736327150,41800,41800,41800,41800,0
|
|
20241211,200200,16736327150,41800,41800,41800,41800,0
|
|
20241211,200100,16736327150,41800,41800,41800,41800,0
|
|
20241211,200000,16736327150,41800,41800,41800,41800,0
|
|
20241211,195900,16736327150,41800,41800,41800,41800,0
|
|
20241211,195800,16736327150,41800,41800,41800,41800,0
|
|
20241211,195700,16736327150,41800,41800,41800,41800,0
|
|
20241211,195600,16736327150,41800,41800,41800,41800,0
|
|
20241211,195500,16736327150,41800,41800,41800,41800,0
|
|
20241211,195400,16736327150,41800,41800,41800,41800,0
|
|
20241211,195300,16736327150,41800,41800,41800,41800,0
|
|
20241211,195200,16736327150,41800,41800,41800,41800,0
|
|
20241211,195100,16736327150,41800,41800,41800,41800,0
|
|
20241211,195000,16736327150,41800,41800,41800,41800,0
|
|
20241211,194900,16736327150,41800,41800,41800,41800,0
|
|
20241211,194800,16736327150,41800,41800,41800,41800,0
|
|
20241211,194700,16736327150,41800,41800,41800,41800,0
|
|
20241211,194600,16736327150,41800,41800,41800,41800,0
|
|
20241211,194500,16736327150,41800,41800,41800,41800,0
|
|
20241211,194400,16736327150,41800,41800,41800,41800,0
|
|
20241211,194300,16736327150,41800,41800,41800,41800,0
|
|
20241211,194200,16736327150,41800,41800,41800,41800,0
|
|
20241211,194100,16736327150,41800,41800,41800,41800,0
|
|
20241211,194000,16736327150,41800,41800,41800,41800,7884
|
|
20241211,193900,16736327150,41800,41800,41800,41800,0
|
|
20241211,193800,16736327150,41800,41800,41800,41800,0
|
|
20241211,193700,16736327150,41800,41800,41800,41800,0
|
|
20241211,193600,16736327150,41800,41800,41800,41800,0
|
|
20241211,193500,16736327150,41800,41800,41800,41800,0
|
|
20241211,193400,16736327150,41800,41800,41800,41800,0
|
|
20241211,193300,16736327150,41800,41800,41800,41800,0
|
|
20241211,193200,16736327150,41800,41800,41800,41800,0
|
|
20241211,193100,16736327150,41800,41800,41800,41800,0
|
|
20241211,193000,16736327150,41800,41800,41800,41800,0
|
|
20241211,192900,16736327150,41800,41800,41800,41800,0
|
|
20241211,192800,16736327150,41800,41800,41800,41800,0
|
|
20241211,192700,16736327150,41800,41800,41800,41800,0
|
|
20241211,192600,16736327150,41800,41800,41800,41800,0
|
|
20241211,192500,16736327150,41800,41800,41800,41800,0
|
|
20241211,192400,16736327150,41800,41800,41800,41800,0
|
|
20241211,192300,16736327150,41800,41800,41800,41800,0
|
|
20241211,192200,16736327150,41800,41800,41800,41800,0
|
|
20241211,192100,16736327150,41800,41800,41800,41800,0
|
|
20241211,192000,16736327150,41800,41800,41800,41800,0
|
|
20241211,191900,16736327150,41800,41800,41800,41800,0
|
|
20241211,191800,16736327150,41800,41800,41800,41800,0
|
|
20241211,191700,16736327150,41800,41800,41800,41800,0
|
|
20241211,191600,16736327150,41800,41800,41800,41800,0
|
|
20241211,191500,16736327150,41800,41800,41800,41800,0
|
|
20241211,191400,16736327150,41800,41800,41800,41800,0
|
|
20241211,191300,16736327150,41800,41800,41800,41800,0
|
|
20241211,191200,16736327150,41800,41800,41800,41800,0
|
|
20241211,191100,16736327150,41800,41800,41800,41800,0
|
|
20241211,191000,16736327150,41800,41800,41800,41800,7884
|
|
20241211,190900,16736327150,41800,41800,41800,41800,0
|
|
20241211,190800,16736327150,41800,41800,41800,41800,0
|
|
20241211,190700,16736327150,41800,41800,41800,41800,0
|
|
20241211,190600,16736327150,41800,41800,41800,41800,0
|
|
20241211,190500,16736327150,41800,41800,41800,41800,0
|
|
20241211,190400,16736327150,41800,41800,41800,41800,0
|
|
20241211,190300,16736327150,41800,41800,41800,41800,0
|
|
20241211,190200,16736327150,41800,41800,41800,41800,0
|
|
20241211,190100,16736327150,41800,41800,41800,41800,0
|
|
20241211,190000,16736327150,41800,41800,41800,41800,0
|
|
20241211,185900,16736327150,41800,41800,41800,41800,0
|
|
20241211,185800,16736327150,41800,41800,41800,41800,0
|
|
20241211,185700,16736327150,41800,41800,41800,41800,0
|
|
20241211,185600,16736327150,41800,41800,41800,41800,0
|
|
20241211,185500,16736327150,41800,41800,41800,41800,0
|
|
20241211,185400,16736327150,41800,41800,41800,41800,0
|
|
20241211,185300,16736327150,41800,41800,41800,41800,0
|
|
20241211,185200,16736327150,41800,41800,41800,41800,0
|
|
20241211,185100,16736327150,41800,41800,41800,41800,0
|
|
20241211,185000,16736327150,41800,41800,41800,41800,0
|
|
20241211,184900,16736327150,41800,41800,41800,41800,0
|
|
20241211,184800,16736327150,41800,41800,41800,41800,0
|
|
20241211,184700,16736327150,41800,41800,41800,41800,0
|
|
20241211,184600,16736327150,41800,41800,41800,41800,0
|
|
20241211,184500,16736327150,41800,41800,41800,41800,0
|
|
20241211,184400,16736327150,41800,41800,41800,41800,0
|
|
20241211,184300,16736327150,41800,41800,41800,41800,0
|
|
20241211,184200,16736327150,41800,41800,41800,41800,0
|
|
20241211,184100,16736327150,41800,41800,41800,41800,0
|
|
20241211,184000,16736327150,41800,41800,41800,41800,7884
|
|
20241211,183900,16736327150,41800,41800,41800,41800,0
|
|
20241211,183800,16736327150,41800,41800,41800,41800,0
|
|
20241211,183700,16736327150,41800,41800,41800,41800,0
|
|
20241211,183600,16736327150,41800,41800,41800,41800,0
|
|
20241211,183500,16736327150,41800,41800,41800,41800,0
|
|
20241211,183400,16736327150,41800,41800,41800,41800,0
|
|
20241211,183300,16736327150,41800,41800,41800,41800,0
|
|
20241211,183200,16736327150,41800,41800,41800,41800,0
|
|
20241211,183100,16736327150,41800,41800,41800,41800,0
|
|
20241211,183000,16736327150,41800,41800,41800,41800,0
|
|
20241211,182900,16736327150,41800,41800,41800,41800,0
|
|
20241211,182800,16736327150,41800,41800,41800,41800,0
|
|
20241211,182700,16736327150,41800,41800,41800,41800,0
|
|
20241211,182600,16736327150,41800,41800,41800,41800,0
|
|
20241211,182500,16736327150,41800,41800,41800,41800,0
|
|
20241211,182400,16736327150,41800,41800,41800,41800,0
|
|
20241211,182300,16736327150,41800,41800,41800,41800,0
|
|
20241211,182200,16736327150,41800,41800,41800,41800,0
|
|
20241211,182100,16736327150,41800,41800,41800,41800,0
|
|
20241211,182000,16736327150,41800,41800,41800,41800,0
|
|
20241211,181900,16736327150,41800,41800,41800,41800,0
|
|
20241211,181800,16736327150,41800,41800,41800,41800,0
|
|
20241211,181700,16736327150,41800,41800,41800,41800,0
|
|
20241211,181600,16736327150,41800,41800,41800,41800,0
|
|
20241211,181500,16736327150,41800,41800,41800,41800,0
|
|
20241211,181400,16736327150,41800,41800,41800,41800,0
|
|
20241211,181300,16736327150,41800,41800,41800,41800,0
|
|
20241211,181200,16736327150,41800,41800,41800,41800,0
|
|
20241211,181100,16736327150,41800,41800,41800,41800,0
|
|
20241211,181000,16736327150,41800,41800,41800,41800,7884
|
|
20241211,180900,16736327150,41800,41800,41800,41800,0
|
|
20241211,180800,16736327150,41800,41800,41800,41800,0
|
|
20241211,180700,16736327150,41800,41800,41800,41800,0
|
|
20241211,180600,16736327150,41800,41800,41800,41800,0
|
|
20241211,180500,16736327150,41800,41800,41800,41800,0
|
|
20241211,180400,16736327150,41800,41800,41800,41800,0
|
|
20241211,180300,16736327150,41800,41800,41800,41800,0
|
|
20241211,180200,16736327150,41800,41800,41800,41800,0
|
|
20241211,180100,16736327150,41800,41800,41800,41800,0
|
|
20241211,180000,16736327150,41800,41800,41800,41800,0
|
|
20241211,175900,16736327150,41800,41800,41800,41800,0
|
|
20241211,175800,16736327150,41800,41800,41800,41800,0
|
|
20241211,175700,16736327150,41800,41800,41800,41800,0
|
|
20241211,175600,16736327150,41800,41800,41800,41800,0
|
|
20241211,175500,16736327150,41800,41800,41800,41800,0
|
|
20241211,175400,16736327150,41800,41800,41800,41800,0
|
|
20241211,175300,16736327150,41800,41800,41800,41800,0
|
|
20241211,175200,16736327150,41800,41800,41800,41800,0
|
|
20241211,175100,16736327150,41800,41800,41800,41800,0
|
|
20241211,175000,16736327150,41800,41800,41800,41800,0
|
|
20241211,174900,16736327150,41800,41800,41800,41800,0
|
|
20241211,174800,16736327150,41800,41800,41800,41800,0
|
|
20241211,174700,16736327150,41800,41800,41800,41800,0
|
|
20241211,174600,16736327150,41800,41800,41800,41800,0
|
|
20241211,174500,16736327150,41800,41800,41800,41800,0
|
|
20241211,174400,16736327150,41800,41800,41800,41800,0
|
|
20241211,174300,16736327150,41800,41800,41800,41800,0
|
|
20241211,174200,16736327150,41800,41800,41800,41800,0
|
|
20241211,174100,16736327150,41800,41800,41800,41800,0
|
|
20241211,174000,16736327150,41800,41800,41800,41800,7884
|
|
20241211,173900,16736327150,41800,41800,41800,41800,0
|
|
20241211,173800,16736327150,41800,41800,41800,41800,0
|
|
20241211,173700,16736327150,41800,41800,41800,41800,0
|
|
20241211,173600,16736327150,41800,41800,41800,41800,0
|
|
20241211,173500,16736327150,41800,41800,41800,41800,0
|
|
20241211,173400,16736327150,41800,41800,41800,41800,0
|
|
20241211,173300,16736327150,41800,41800,41800,41800,0
|
|
20241211,173200,16736327150,41800,41800,41800,41800,0
|
|
20241211,173100,16736327150,41800,41800,41800,41800,0
|
|
20241211,173000,16736327150,41800,41800,41800,41800,0
|
|
20241211,172900,16736327150,41800,41800,41800,41800,0
|
|
20241211,172800,16736327150,41800,41800,41800,41800,0
|
|
20241211,172700,16736327150,41800,41800,41800,41800,0
|
|
20241211,172600,16736327150,41800,41800,41800,41800,0
|
|
20241211,172500,16736327150,41800,41800,41800,41800,0
|
|
20241211,172400,16736327150,41800,41800,41800,41800,0
|
|
20241211,172300,16736327150,41800,41800,41800,41800,0
|
|
20241211,172200,16736327150,41800,41800,41800,41800,0
|
|
20241211,172100,16736327150,41800,41800,41800,41800,0
|
|
20241211,172000,16736327150,41800,41800,41800,41800,0
|
|
20241211,171900,16736327150,41800,41800,41800,41800,0
|
|
20241211,171800,16736327150,41800,41800,41800,41800,0
|
|
20241211,171700,16736327150,41800,41800,41800,41800,0
|
|
20241211,171600,16736327150,41800,41800,41800,41800,0
|
|
20241211,171500,16736327150,41800,41800,41800,41800,0
|
|
20241211,171400,16736327150,41800,41800,41800,41800,0
|
|
20241211,171300,16736327150,41800,41800,41800,41800,0
|
|
20241211,171200,16736327150,41800,41800,41800,41800,0
|
|
20241211,171100,16736327150,41800,41800,41800,41800,0
|
|
20241211,171000,16736327150,41800,41800,41800,41800,7884
|
|
20241211,170900,16736327150,41800,41800,41800,41800,0
|
|
20241211,170800,16736327150,41800,41800,41800,41800,0
|
|
20241211,170700,16736327150,41800,41800,41800,41800,0
|
|
20241211,170600,16736327150,41800,41800,41800,41800,0
|
|
20241211,170500,16736327150,41800,41800,41800,41800,0
|
|
20241211,170400,16736327150,41800,41800,41800,41800,0
|
|
20241211,170300,16736327150,41800,41800,41800,41800,0
|
|
20241211,170200,16736327150,41800,41800,41800,41800,0
|
|
20241211,170100,16736327150,41800,41800,41800,41800,0
|
|
20241211,170000,16736327150,41800,41800,41800,41800,0
|
|
20241211,165900,16736327150,41800,41800,41800,41800,0
|
|
20241211,165800,16736327150,41800,41800,41800,41800,0
|
|
20241211,165700,16736327150,41800,41800,41800,41800,0
|
|
20241211,165600,16736327150,41800,41800,41800,41800,0
|
|
20241211,165500,16736327150,41800,41800,41800,41800,0
|
|
20241211,165400,16736327150,41800,41800,41800,41800,0
|
|
20241211,165300,16736327150,41800,41800,41800,41800,0
|
|
20241211,165200,16736327150,41800,41800,41800,41800,0
|
|
20241211,165100,16736327150,41800,41800,41800,41800,0
|
|
20241211,165000,16736327150,41800,41800,41800,41800,0
|
|
20241211,164900,16736327150,41800,41800,41800,41800,0
|
|
20241211,164800,16736327150,41800,41800,41800,41800,0
|
|
20241211,164700,16736327150,41800,41800,41800,41800,0
|
|
20241211,164600,16736327150,41800,41800,41800,41800,0
|
|
20241211,164500,16736327150,41800,41800,41800,41800,0
|
|
20241211,164400,16736327150,41800,41800,41800,41800,0
|
|
20241211,164300,16736327150,41800,41800,41800,41800,0
|
|
20241211,164200,16736327150,41800,41800,41800,41800,0
|
|
20241211,164100,16736327150,41800,41800,41800,41800,0
|
|
20241211,164000,16736327150,41800,41800,41800,41800,7884
|
|
20241211,163900,16736327150,41800,41800,41800,41800,0
|
|
20241211,163800,16736327150,41800,41800,41800,41800,0
|
|
20241211,163700,16736327150,41800,41800,41800,41800,0
|
|
20241211,163600,16736327150,41800,41800,41800,41800,0
|
|
20241211,163500,16736327150,41800,41800,41800,41800,0
|
|
20241211,163400,16736327150,41800,41800,41800,41800,0
|
|
20241211,163300,16736327150,41800,41800,41800,41800,0
|
|
20241211,163200,16736327150,41800,41800,41800,41800,0
|
|
20241211,163100,16736327150,41800,41800,41800,41800,0
|
|
20241211,163000,16736327150,41800,41800,41800,41800,0
|
|
20241211,162900,16736327150,41800,41800,41800,41800,0
|
|
20241211,162800,16736327150,41800,41800,41800,41800,0
|
|
20241211,162700,16736327150,41800,41800,41800,41800,0
|
|
20241211,162600,16736327150,41800,41800,41800,41800,0
|
|
20241211,162500,16736327150,41800,41800,41800,41800,0
|
|
20241211,162400,16736327150,41800,41800,41800,41800,0
|
|
20241211,162300,16736327150,41800,41800,41800,41800,0
|
|
20241211,162200,16736327150,41800,41800,41800,41800,0
|
|
20241211,162100,16736327150,41800,41800,41800,41800,0
|
|
20241211,162000,16736327150,41800,41800,41800,41800,0
|
|
20241211,161900,16736327150,41800,41800,41800,41800,0
|
|
20241211,161800,16736327150,41800,41800,41800,41800,0
|
|
20241211,161700,16736327150,41800,41800,41800,41800,0
|
|
20241211,161600,16736327150,41800,41800,41800,41800,0
|
|
20241211,161500,16736327150,41800,41800,41800,41800,0
|
|
20241211,161400,16736327150,41800,41800,41800,41800,0
|
|
20241211,161300,16736327150,41800,41800,41800,41800,0
|
|
20241211,161200,16736327150,41800,41800,41800,41800,0
|
|
20241211,161100,16736327150,41800,41800,41800,41800,0
|
|
20241211,161000,16736327150,41800,41800,41800,41800,7884
|
|
20241211,160900,16736327150,41800,41800,41800,41800,0
|
|
20241211,160800,16736327150,41800,41800,41800,41800,0
|
|
20241211,160700,16736327150,41800,41800,41800,41800,0
|
|
20241211,160600,16736327150,41800,41800,41800,41800,0
|
|
20241211,160500,16736327150,41800,41800,41800,41800,0
|
|
20241211,160400,16736327150,41800,41800,41800,41800,0
|
|
20241211,160300,16736327150,41800,41800,41800,41800,0
|
|
20241211,160200,16736327150,41800,41800,41800,41800,0
|
|
20241211,160100,16736327150,41800,41800,41800,41800,0
|
|
20241211,160000,16736327150,41800,41800,41800,41800,0
|
|
20241211,155900,16736327150,41800,41800,41800,41800,0
|
|
20241211,155800,16736327150,41800,41800,41800,41800,0
|
|
20241211,155700,16736327150,41800,41800,41800,41800,0
|
|
20241211,155600,16736327150,41800,41800,41800,41800,0
|
|
20241211,155500,16736327150,41800,41800,41800,41800,0
|
|
20241211,155400,16736327150,41800,41800,41800,41800,0
|
|
20241211,155300,16736327150,41800,41800,41800,41800,0
|
|
20241211,155200,16736327150,41800,41800,41800,41800,0
|
|
20241211,155100,16736327150,41800,41800,41800,41800,0
|
|
20241211,155000,16736327150,41800,41800,41800,41800,0
|
|
20241211,154900,16736327150,41800,41800,41800,41800,0
|
|
20241211,154800,16736327150,41800,41800,41800,41800,0
|
|
20241211,154700,16736327150,41800,41800,41800,41800,0
|
|
20241211,154600,16736327150,41800,41800,41800,41800,0
|
|
20241211,154500,16736327150,41800,41800,41800,41800,0
|
|
20241211,154400,16736327150,41800,41800,41800,41800,0
|
|
20241211,154300,16736327150,41800,41800,41800,41800,0
|
|
20241211,154200,16736327150,41800,41800,41800,41800,0
|
|
20241211,154100,16736327150,41800,41800,41800,41800,0
|
|
20241211,154000,16736327150,41800,41800,41800,41800,7884
|
|
20241211,153900,16736327150,41800,41800,41800,41800,0
|
|
20241211,153800,16736327150,41800,41800,41800,41800,0
|
|
20241211,153700,16736327150,41800,41800,41800,41800,0
|
|
20241211,153600,16736327150,41800,41800,41800,41800,0
|
|
20241211,153500,16736327150,41800,41800,41800,41800,0
|
|
20241211,153400,16736327150,41800,41800,41800,41800,0
|
|
20241211,153300,16736327150,41800,41800,41800,41800,0
|
|
20241211,153200,16736327150,41800,41800,41800,41800,0
|
|
20241211,153100,16736327150,41800,41800,41800,41800,0
|
|
20241211,153000,16736327150,41800,41800,41800,41800,7884
|
|
20241211,152900,16406775950,41850,41850,41850,41850,0
|
|
20241211,152800,16406775950,41850,41850,41850,41850,0
|
|
20241211,152700,16406775950,41850,41850,41850,41850,0
|
|
20241211,152600,16406775950,41850,41850,41850,41850,0
|
|
20241211,152500,16406775950,41850,41850,41850,41850,0
|
|
20241211,152400,16406775950,41850,41850,41850,41850,0
|
|
20241211,152300,16406775950,41850,41850,41850,41850,0
|
|
20241211,152200,16406775950,41850,41850,41850,41850,0
|
|
20241211,152100,16406775950,41850,41850,41850,41850,0
|
|
20241211,152000,16406775950,41850,41850,41850,41850,0
|
|
20241211,151900,16406775950,41850,41900,41900,41800,558
|
|
20241211,151800,16383402850,41800,41800,41850,41800,910
|
|
20241211,151700,16345327700,41800,41850,41900,41600,1513
|
|
20241211,151600,16282134800,41900,41850,41900,41850,403
|
|
20241211,151500,16265264400,41850,41850,41900,41850,897
|
|
20241211,151400,16227706250,41900,41850,41900,41850,580
|
|
20241211,151300,16203419300,41850,41850,41900,41800,611
|
|
20241211,151200,16177849450,41900,41850,41900,41800,502
|
|
20241211,151100,16156839050,41950,41900,41950,41850,2298
|
|
20241211,151000,16060474750,41900,41900,41950,41900,844
|
|
20241211,150900,16025089150,41950,41850,41950,41850,698
|
|
20241211,150800,15995824750,41900,41900,41950,41850,791
|
|
20241211,150700,15962670050,41900,41850,41950,41850,623
|
|
20241211,150600,15936564600,41900,41900,41900,41850,409
|
|
20241211,150500,15919429100,41900,41900,41900,41850,505
|
|
20241211,150400,15898275600,41900,41850,41900,41850,350
|
|
20241211,150300,15883615500,41900,41950,41950,41750,533
|
|
20241211,150200,15861291750,41900,41850,41950,41850,623
|
|
20241211,150100,15835183800,41850,41950,41950,41850,1264
|
|
20241211,150000,15782212600,41950,41900,41950,41850,622
|
|
20241211,145900,15756135100,41900,41850,41900,41800,458
|
|
20241211,145800,15736948450,41900,41900,41900,41850,989
|
|
20241211,145700,15695533050,41900,41900,41900,41850,806
|
|
20241211,145600,15661772350,41900,41900,41900,41850,1674
|
|
20241211,145500,15591645600,41900,41900,41900,41850,646
|
|
20241211,145400,15564589000,41900,41850,41900,41800,507
|
|
20241211,145300,15543352200,41850,41850,41850,41800,956
|
|
20241211,145200,15503350950,41850,41800,41850,41800,832
|
|
20241211,145100,15468547050,41800,41750,41850,41750,1750
|
|
20241211,145000,15395398600,41750,41750,41800,41750,923
|
|
20241211,144900,15356831700,41750,41800,41800,41750,808
|
|
20241211,144800,15323065200,41800,41800,41800,41750,563
|
|
20241211,144700,15299541450,41800,41800,41800,41750,864
|
|
20241211,144600,15263436550,41750,41800,41800,41700,490
|
|
20241211,144500,15242962500,41800,41750,41800,41700,945
|
|
20241211,144400,15203515750,41750,41750,41750,41700,557
|
|
20241211,144300,15180262900,41750,41700,41750,41650,708
|
|
20241211,144200,15150735300,41650,41700,41700,41650,638
|
|
20241211,144100,15124135800,41700,41700,41700,41650,416
|
|
20241211,144000,15106800500,41650,41650,41700,41650,725
|
|
20241211,143900,15076577600,41650,41600,41700,41550,243
|
|
20241211,143800,15066466200,41650,41700,41700,41650,581
|
|
20241211,143700,15042260400,41700,41650,41700,41650,186
|
|
20241211,143600,15034510000,41650,41700,41700,41550,536
|
|
20241211,143500,15012191300,41700,41600,41700,41550,463
|
|
20241211,143400,14992901450,41600,41550,41600,41500,519
|
|
20241211,143300,14971324850,41600,41700,41700,41600,399
|
|
20241211,143200,14954714500,41650,41700,41700,41550,370
|
|
20241211,143100,14939318150,41650,41650,41700,41600,521
|
|
20241211,143000,14917622000,41700,41700,41700,41650,356
|
|
20241211,142900,14902787200,41700,41700,41700,41650,342
|
|
20241211,142800,14888528800,41650,41700,41700,41600,463
|
|
20241211,142700,14869240500,41700,41650,41700,41650,373
|
|
20241211,142600,14853690000,41650,41650,41700,41650,247
|
|
20241211,142500,14843392750,41650,41700,41700,41600,364
|
|
20241211,142400,14828223300,41700,41650,41750,41650,474
|
|
20241211,142300,14808452300,41700,41650,41750,41600,300
|
|
20241211,142200,14795955400,41550,41650,41700,41550,376
|
|
20241211,142100,14780286650,41650,41600,41750,41550,689
|
|
20241211,142000,14751567450,41600,41700,41750,41600,295
|
|
20241211,141900,14739267100,41750,41700,41750,41700,418
|
|
20241211,141800,14721822050,41700,41700,41750,41650,357
|
|
20241211,141700,14706940050,41700,41650,41700,41650,666
|
|
20241211,141600,14679180600,41650,41650,41700,41600,515
|
|
20241211,141500,14657721950,41700,41650,41700,41650,536
|
|
20241211,141400,14635378150,41600,41600,41650,41550,294
|
|
20241211,141300,14623140600,41650,41650,41650,41600,343
|
|
20241211,141200,14608859200,41650,41550,41700,41500,335
|
|
20241211,141100,14594924000,41600,41600,41700,41600,345
|
|
20241211,141000,14580566650,41650,41650,41650,41600,415
|
|
20241211,140900,14563284700,41650,41550,41650,41550,481
|
|
20241211,140800,14543274050,41600,41600,41650,41550,296
|
|
20241211,140700,14530956150,41600,41600,41700,41550,401
|
|
20241211,140600,14514273450,41650,41550,41650,41450,1133
|
|
20241211,140500,14467234000,41550,41500,41550,41500,230
|
|
20241211,140400,14457680750,41500,41550,41600,41500,451
|
|
20241211,140300,14438941700,41550,41600,41600,41500,382
|
|
20241211,140200,14423072500,41550,41650,41650,41500,587
|
|
20241211,140100,14398658250,41600,41600,41700,41600,298
|
|
20241211,140000,14386248700,41650,41650,41750,41600,353
|
|
20241211,135900,14371535900,41650,41600,41650,41550,419
|
|
20241211,135800,14354104650,41650,41600,41650,41550,335
|
|
20241211,135700,14340161650,41650,41600,41650,41600,303
|
|
20241211,135600,14327550150,41600,41550,41650,41550,651
|
|
20241211,135500,14300474250,41500,41550,41600,41500,365
|
|
20241211,135400,14285310850,41500,41600,41600,41500,326
|
|
20241211,135300,14271767450,41600,41600,41650,41550,547
|
|
20241211,135200,14249010200,41600,41550,41650,41500,417
|
|
20241211,135100,14231672300,41550,41650,41650,41550,286
|
|
20241211,135000,14219775200,41650,41600,41700,41550,410
|
|
20241211,134900,14202698900,41650,41550,41700,41550,490
|
|
20241211,134800,14182303150,41550,41550,41600,41500,250
|
|
20241211,134700,14171918050,41600,41550,41600,41500,451
|
|
20241211,134600,14153176350,41550,41500,41600,41500,427
|
|
20241211,134500,14135430950,41550,41550,41600,41550,317
|
|
20241211,134400,14122255600,41550,41550,41600,41500,746
|
|
20241211,134300,14091258700,41550,41550,41600,41550,595
|
|
20241211,134200,14066514600,41600,41600,41600,41550,666
|
|
20241211,134100,14038823900,41600,41600,41600,41550,392
|
|
20241211,134000,14022525850,41600,41550,41600,41550,421
|
|
20241211,133900,14005021450,41600,41600,41700,41550,553
|
|
20241211,133800,13982006400,41600,41550,41650,41550,443
|
|
20241211,133700,13963577250,41600,41650,41650,41550,773
|
|
20241211,133600,13931411200,41650,41700,41700,41600,1001
|
|
20241211,133500,13889719000,41700,41800,41800,41650,2066
|
|
20241211,133400,13803498350,41800,41800,41850,41750,1063
|
|
20241211,133300,13759067450,41800,41800,41850,41800,985
|
|
20241211,133200,13717889600,41800,41850,41850,41800,306
|
|
20241211,133100,13705096250,41850,41800,41850,41800,495
|
|
20241211,133000,13684398900,41800,41850,41850,41800,381
|
|
20241211,132900,13668464150,41850,41850,41850,41800,340
|
|
20241211,132800,13654246750,41800,41850,41850,41800,257
|
|
20241211,132700,13643499200,41800,41850,41850,41750,1739
|
|
20241211,132600,13570817200,41850,41850,41850,41800,420
|
|
20241211,132500,13553252500,41850,41850,41850,41800,364
|
|
20241211,132400,13538031950,41800,41850,41850,41800,527
|
|
20241211,132300,13515989050,41800,41800,41850,41800,237
|
|
20241211,132200,13506079600,41850,41800,41850,41750,2664
|
|
20241211,132100,13394719300,41800,41850,41850,41700,2618
|
|
20241211,132000,13285335350,41800,41850,41850,41800,224
|
|
20241211,131900,13275965750,41850,41850,41850,41800,287
|
|
20241211,131800,13263961700,41850,41850,41850,41800,249
|
|
20241211,131700,13253549450,41850,41850,41850,41800,692
|
|
20241211,131600,13224617950,41800,41850,41850,41800,84
|
|
20241211,131500,13221102700,41800,41850,41900,41800,944
|
|
20241211,131400,13181597850,41850,41850,41850,41800,295
|
|
20241211,131300,13169258850,41850,41850,41850,41800,110
|
|
20241211,131200,13164659250,41850,41850,41850,41800,216
|
|
20241211,131100,13155625100,41850,41850,41850,41800,215
|
|
20241211,131000,13146630900,41850,41850,41850,41800,88
|
|
20241211,130900,13142949250,41850,41900,41900,41800,492
|
|
20241211,130800,13122358650,41850,41850,41850,41800,233
|
|
20241211,130700,13112611300,41850,41850,41850,41800,494
|
|
20241211,130600,13091957300,41850,41850,41850,41800,384
|
|
20241211,130500,13075900950,41850,41850,41900,41800,314
|
|
20241211,130400,13062767900,41900,41850,41900,41800,114
|
|
20241211,130300,13057998550,41800,41850,41900,41800,266
|
|
20241211,130200,13046866450,41850,41850,41900,41800,213
|
|
20241211,130100,13037958250,41850,41900,41900,41800,148
|
|
20241211,130000,13031764400,41850,41900,41900,41800,577
|
|
20241211,125900,13007611950,41850,41800,41900,41800,413
|
|
20241211,125800,12990332700,41850,41850,41850,41800,117
|
|
20241211,125700,12985436650,41800,41850,41850,41800,231
|
|
20241211,125600,12975773350,41800,41850,41850,41800,2743
|
|
20241211,125500,12861109500,41800,41900,41900,41800,1114
|
|
20241211,125400,12814489150,41850,41900,41900,41850,342
|
|
20241211,125300,12800173400,41900,41900,41900,41850,307
|
|
20241211,125200,12787318650,41900,41950,41950,41850,791
|
|
20241211,125100,12754175600,41900,41950,41950,41900,318
|
|
20241211,125000,12740845400,41950,41950,41950,41900,190
|
|
20241211,124900,12732878850,41950,41950,41950,41900,284
|
|
20241211,124800,12720970650,41950,41950,42000,41900,243
|
|
20241211,124700,12710778250,42000,41950,42000,41900,3591
|
|
20241211,124600,12560130650,41900,41900,41950,41850,863
|
|
20241211,124500,12523969750,41850,41800,41900,41800,360
|
|
20241211,124400,12508895000,41800,41850,41850,41800,380
|
|
20241211,124300,12493005700,41850,41800,41850,41800,221
|
|
20241211,124200,12483762650,41800,41850,41850,41800,98
|
|
20241211,124100,12479664900,41850,41900,41900,41800,1328
|
|
20241211,124000,12424091100,41850,41900,41950,41850,213
|
|
20241211,123900,12415164950,41850,41850,41900,41850,324
|
|
20241211,123800,12401593850,41900,41850,41900,41850,197
|
|
20241211,123700,12393343050,41900,41850,41900,41850,382
|
|
20241211,123600,12377345100,41850,41900,41900,41850,255
|
|
20241211,123500,12366670900,41850,41900,41900,41850,1087
|
|
20241211,123400,12321129650,41850,41800,41850,41800,1287
|
|
20241211,123300,12267273150,41850,41850,41850,41750,2843
|
|
20241211,123200,12148440100,41850,41850,41850,41800,237
|
|
20241211,123100,12138527550,41800,41850,41850,41800,182
|
|
20241211,123000,12130917050,41850,41850,41850,41800,189
|
|
20241211,122900,12123011400,41800,41850,41850,41800,211
|
|
20241211,122800,12114186950,41850,41800,41850,41800,208
|
|
20241211,122700,12105486250,41850,41850,41850,41800,268
|
|
20241211,122600,12094270650,41850,41850,41850,41800,206
|
|
20241211,122500,12085657000,41850,41850,41850,41800,218
|
|
20241211,122400,12076539950,41850,41850,41850,41800,202
|
|
20241211,122300,12068090750,41800,41800,41850,41800,172
|
|
20241211,122200,12060896950,41850,41800,41850,41800,286
|
|
20241211,122100,12048934400,41800,41850,41850,41800,124
|
|
20241211,122000,12043746300,41800,41900,41900,41800,312
|
|
20241211,121900,12030697250,41850,41800,41900,41800,241
|
|
20241211,121800,12020614900,41850,41900,41900,41800,149
|
|
20241211,121700,12014377500,41900,41900,41900,41850,152
|
|
20241211,121600,12008012750,41900,41800,41900,41800,307
|
|
20241211,121500,11995161200,41850,41800,41900,41800,142
|
|
20241211,121400,11989217700,41850,41800,41850,41800,291
|
|
20241211,121300,11977048550,41800,41850,41850,41800,177
|
|
20241211,121200,11969645800,41850,41900,41900,41800,124
|
|
20241211,121100,11964453750,41900,41900,41900,41800,198
|
|
20241211,121000,11956162100,41850,41850,41900,41800,123
|
|
20241211,120900,11951015650,41850,41900,41900,41850,199
|
|
20241211,120800,11942681600,41850,41900,41900,41850,186
|
|
20241211,120700,11934892950,41850,41850,41850,41800,277
|
|
20241211,120600,11923305200,41800,41900,41900,41800,161
|
|
20241211,120500,11916569850,41900,41900,41900,41800,198
|
|
20241211,120400,11908280750,41900,41900,41900,41850,136
|
|
20241211,120300,11902586200,41850,41850,41850,41800,142
|
|
20241211,120200,11896644500,41850,41850,41900,41850,159
|
|
20241211,120100,11889987300,41900,41900,41900,41850,240
|
|
20241211,120000,11879935650,41850,41800,41900,41800,224
|
|
20241211,115900,11870568150,41800,41800,41850,41800,257
|
|
20241211,115800,11859817650,41850,41850,41850,41800,201
|
|
20241211,115700,11851405850,41900,41900,41950,41850,318
|
|
20241211,115600,11838088650,41900,41900,41950,41850,189
|
|
20241211,115500,11830173100,41900,41850,41950,41850,182
|
|
20241211,115400,11822548900,41900,41900,41900,41850,399
|
|
20241211,115300,11805845150,41900,41900,41900,41850,241
|
|
20241211,115200,11795750900,41900,41900,41900,41850,288
|
|
20241211,115100,11783694050,41850,41850,41900,41850,201
|
|
20241211,115000,11775278750,41850,41900,41900,41850,406
|
|
20241211,114900,11758283600,41900,41900,41900,41850,192
|
|
20241211,114800,11750242950,41850,41900,41900,41850,323
|
|
20241211,114700,11736720250,41850,41900,41900,41850,254
|
|
20241211,114600,11726081150,41850,41850,41900,41850,714
|
|
20241211,114500,11696193900,41850,41850,41850,41800,98
|
|
20241211,114400,11692092900,41800,41850,41850,41800,261
|
|
20241211,114300,11681180300,41800,41800,41850,41800,391
|
|
20241211,114200,11664831500,41800,41850,41900,41800,354
|
|
20241211,114100,11650023700,41850,41850,41900,41800,285
|
|
20241211,114000,11638099250,41850,41850,41900,41800,134
|
|
20241211,113900,11632490200,41850,41850,41850,41800,204
|
|
20241211,113800,11623959600,41850,41900,41900,41850,82
|
|
20241211,113700,11620525750,41900,41900,41900,41800,453
|
|
20241211,113600,11601561550,41900,41850,41900,41800,257
|
|
20241211,113500,11590809500,41800,41850,41850,41800,649
|
|
20241211,113400,11563669650,41850,41850,41850,41800,211
|
|
20241211,113300,11554843500,41850,41850,41850,41800,321
|
|
20241211,113200,11541424050,41850,41800,41850,41800,224
|
|
20241211,113100,11532057000,41800,41850,41850,41800,375
|
|
20241211,113000,11516374450,41850,41850,41850,41800,312
|
|
20241211,112900,11503323500,41800,41850,41850,41800,598
|
|
20241211,112800,11478313950,41850,41850,41850,41800,204
|
|
20241211,112700,11469780200,41850,41850,41850,41800,228
|
|
20241211,112600,11460246900,41800,41800,41850,41800,244
|
|
20241211,112500,11450043500,41800,41850,41850,41800,357
|
|
20241211,112400,11435113050,41800,41800,41900,41800,219
|
|
20241211,112300,11425947700,41900,41850,41900,41800,648
|
|
20241211,112200,11398839050,41800,41800,41850,41800,468
|
|
20241211,112100,11379271450,41800,41900,41900,41800,201
|
|
20241211,112000,11370857750,41850,41800,41900,41800,428
|
|
20241211,111900,11352949600,41800,41800,41900,41750,828
|
|
20241211,111800,11318339850,41800,41700,41800,41650,786
|
|
20241211,111700,11285543950,41700,41850,41850,41700,1451
|
|
20241211,111600,11224918000,41800,41900,41900,41800,323
|
|
20241211,111500,11211406450,41850,41850,41900,41850,464
|
|
20241211,111400,11191985250,41850,41850,41950,41850,369
|
|
20241211,111300,11176521850,41850,41850,41900,41800,572
|
|
20241211,111200,11152600700,41850,41850,41850,41750,2472
|
|
20241211,111100,11049283200,41850,41900,41900,41800,2948
|
|
20241211,111000,10926016100,41900,42100,42100,41900,875
|
|
20241211,110900,10889271950,42100,42000,42100,42000,389
|
|
20241211,110800,10872905200,42000,42100,42100,41950,629
|
|
20241211,110700,10846468750,42100,42050,42100,41900,514
|
|
20241211,110600,10824858600,42000,42000,42100,42000,482
|
|
20241211,110500,10804583400,42000,42050,42100,41950,386
|
|
20241211,110400,10788352450,42050,42000,42100,41950,594
|
|
20241211,110300,10763395200,42000,41950,42000,41900,626
|
|
20241211,110200,10737127900,41950,42050,42150,41950,925
|
|
20241211,110100,10698278850,42050,42250,42250,42050,1229
|
|
20241211,110000,10646467650,42250,42250,42250,42200,739
|
|
20241211,105900,10615252700,42250,42200,42250,42200,1422
|
|
20241211,105800,10555190700,42200,42150,42250,42150,1552
|
|
20241211,105700,10489718100,42150,42150,42200,42100,1392
|
|
20241211,105600,10431018200,42150,42200,42200,42100,1522
|
|
20241211,105500,10366861750,42200,42200,42200,42150,1301
|
|
20241211,105400,10311978900,42150,42150,42200,42150,1845
|
|
20241211,105300,10234150050,42150,42200,42200,41800,3634
|
|
20241211,105200,10081709100,42150,42100,42200,42100,1505
|
|
20241211,105100,10018244200,42150,42100,42200,42100,1344
|
|
20241211,105000,9961589200,42150,42150,42200,42100,1864
|
|
20241211,104900,9883018250,42150,42100,42150,42050,2022
|
|
20241211,104800,9797853200,42100,42050,42100,42000,1086
|
|
20241211,104700,9752152050,42050,42100,42100,42000,1343
|
|
20241211,104600,9695623750,42100,42050,42100,42050,1192
|
|
20241211,104500,9645453100,42100,42050,42100,42000,1292
|
|
20241211,104400,9591110550,42050,42000,42050,41950,1104
|
|
20241211,104300,9544707250,41950,42000,42050,41950,1120
|
|
20241211,104200,9497643550,42050,42050,42050,42000,1618
|
|
20241211,104100,9429647050,42050,42050,42050,42000,1556
|
|
20241211,104000,9364257250,42050,42000,42050,41950,1337
|
|
20241211,103900,9308092800,41950,41850,42000,41850,2587
|
|
20241211,103800,9199694050,41900,41950,42000,41850,3599
|
|
20241211,103700,9048756750,41950,41900,42000,41900,1403
|
|
20241211,103600,8989857350,41900,41950,42000,41900,1328
|
|
20241211,103500,8934108000,42000,42050,42050,41950,1568
|
|
20241211,103400,8868253150,42050,42050,42100,42050,1665
|
|
20241211,103300,8798181100,42100,42050,42100,42000,1276
|
|
20241211,103200,8744509600,42050,42050,42050,42000,1804
|
|
20241211,103100,8668679400,42000,42000,42050,41950,1427
|
|
20241211,103000,8608721800,42050,42050,42100,42000,1552
|
|
20241211,102900,8543459000,42050,42100,42150,42000,1012
|
|
20241211,102800,8500906450,42100,42100,42150,42050,1465
|
|
20241211,102700,8439179750,42100,42100,42150,42050,1801
|
|
20241211,102600,8363371350,42100,42050,42150,42050,1501
|
|
20241211,102500,8300170950,42100,42100,42100,42050,1443
|
|
20241211,102400,8239435050,42050,42050,42100,41950,1585
|
|
20241211,102300,8172790050,42000,41950,42050,41900,1403
|
|
20241211,102200,8113894400,41950,41950,42000,41900,2519
|
|
20241211,102100,8008189200,42000,41950,42000,41850,1020
|
|
20241211,102000,7965372450,42000,42100,42150,42000,3291
|
|
20241211,101900,7826855100,42100,42100,42150,42050,1683
|
|
20241211,101800,7756000350,42050,42050,42100,42000,1646
|
|
20241211,101700,7686801300,42050,42050,42150,41850,3833
|
|
20241211,101600,7525609050,42050,42000,42050,41900,11759
|
|
20241211,101500,7031692800,42000,42000,42000,41900,2054
|
|
20241211,101400,6945476900,42000,42000,42000,41950,1639
|
|
20241211,101300,6876652500,41950,41950,42000,41900,2366
|
|
20241211,101200,6777359600,41950,41950,41950,41900,1616
|
|
20241211,101100,6709573600,41900,41950,41950,41900,1828
|
|
20241211,101000,6632905600,41950,41850,41950,41800,1985
|
|
20241211,100900,6549777850,41850,41850,41900,41800,2208
|
|
20241211,100800,6457301750,41850,41850,41900,41850,2405
|
|
20241211,100700,6356590100,41850,41850,41900,41800,1771
|
|
20241211,100600,6282451700,41800,41800,41850,41800,1571
|
|
20241211,100500,6216721050,41850,41800,41850,41750,1172
|
|
20241211,100400,6167694100,41800,41750,41800,41700,784
|
|
20241211,100300,6134941700,41800,41800,41850,41700,2032
|
|
20241211,100200,6050052350,41850,41800,41850,41700,1513
|
|
20241211,100100,5986804800,41750,41750,41850,41750,1586
|
|
20241211,100000,5920515250,41750,41800,41800,41700,1500
|
|
20241211,095900,5857856000,41750,41750,41800,41700,1472
|
|
20241211,095800,5796403750,41700,41650,41750,41600,1698
|
|
20241211,095700,5725669650,41650,41800,41800,41600,1666
|
|
20241211,095600,5656179200,41800,41750,41800,41750,2267
|
|
20241211,095500,5561447350,41750,41700,41800,41650,2461
|
|
20241211,095400,5458737950,41700,41650,41750,41650,2772
|
|
20241211,095300,5343117300,41650,41550,41650,41550,2104
|
|
20241211,095200,5255504550,41550,41600,41600,41550,1706
|
|
20241211,095100,5184549800,41600,41600,41600,41550,1384
|
|
20241211,095000,5126981100,41600,41600,41600,41450,2082
|
|
20241211,094900,5040440450,41600,41500,41600,41500,3188
|
|
20241211,094800,4907941100,41550,41450,41550,41450,2725
|
|
20241211,094700,4794854350,41450,41400,41500,41350,1519
|
|
20241211,094600,4731904250,41400,41450,41500,41400,1201
|
|
20241211,094500,4682124600,41500,41450,41500,41400,1970
|
|
20241211,094400,4600447100,41400,41450,41500,41350,1510
|
|
20241211,094300,4537831000,41450,41400,41500,41400,2177
|
|
20241211,094200,4447553300,41400,41450,41450,41400,2301
|
|
20241211,094100,4352227700,41400,41300,41450,41250,1892
|
|
20241211,094000,4273969350,41300,41200,41350,41200,1541
|
|
20241211,093900,4210351050,41200,40950,41200,40950,1469
|
|
20241211,093800,4150006650,41050,40900,41050,40850,1156
|
|
20241211,093700,4102735150,40850,40950,41050,40850,795
|
|
20241211,093600,4070179050,40950,41000,41100,40950,1176
|
|
20241211,093500,4021960700,41000,41000,41100,41000,804
|
|
20241211,093400,3988964850,41000,40950,41050,40950,770
|
|
20241211,093300,3957414500,41000,41100,41100,41000,1942
|
|
20241211,093200,3877737500,41100,41200,41200,41000,4854
|
|
20241211,093100,3678223450,41200,41450,41450,41200,4294
|
|
20241211,093000,3500683750,41400,41450,41450,41300,1181
|
|
20241211,092900,3451802200,41450,41500,41500,41350,1955
|
|
20241211,092800,3370785150,41500,41550,41550,41450,3070
|
|
20241211,092700,3243357250,41550,41500,41550,41400,7353
|
|
20241211,092600,2938352850,41500,41450,41500,41400,2991
|
|
20241211,092500,2814363350,41400,41350,41450,41350,3226
|
|
20241211,092400,2680737800,41400,41450,41500,41350,3161
|
|
20241211,092300,2549804600,41450,41350,41500,41350,2484
|
|
20241211,092200,2446841250,41350,41300,41400,41300,1311
|
|
20241211,092100,2392655250,41300,41450,41450,41300,1368
|
|
20241211,092000,2336059000,41400,41450,41500,41350,1011
|
|
20241211,091900,2294154300,41450,41250,41550,41200,18455
|
|
20241211,091800,1529210450,41300,41200,41300,41150,1991
|
|
20241211,091700,1447128100,41200,41200,41250,41100,1404
|
|
20241211,091600,1389297800,41200,41000,41200,41000,2818
|
|
20241211,091500,1273369350,41000,40900,41050,40900,5185
|
|
20241211,091400,1060837550,40850,40750,40950,40750,2629
|
|
20241211,091300,953414750,40750,40650,40750,40650,1534
|
|
20241211,091200,890987700,40600,40450,40700,40450,2112
|
|
20241211,091100,805320800,40450,40100,40500,40000,5211
|
|
20241211,091000,595516900,40100,40050,40200,40050,299
|
|
20241211,090900,583512900,40100,39950,40100,39950,819
|
|
20241211,090800,550749200,39900,39600,39900,39600,2808
|
|
20241211,090700,438986450,39600,39700,39700,39600,241
|
|
20241211,090600,429429400,39700,39500,39700,39500,364
|
|
20241211,090500,415019850,39450,39650,39650,39450,1387
|
|
20241211,090400,360143000,39650,39650,39700,39650,62
|
|
20241211,090300,357684100,39650,39600,39800,39600,32
|
|
20241211,090200,356413250,39600,39800,39850,39500,1251
|
|
20241211,090100,306706200,39800,39800,39850,39450,1317
|
|
20241211,090000,254310600,39450,39450,39800,39250,6444
|