699 lines
37 KiB
CSV
699 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,203600,6454360800,42550,42550,42550,42550,4437
|
|
20241213,203500,6454360800,42550,42550,42550,42550,0
|
|
20241213,203400,6454360800,42550,42550,42550,42550,0
|
|
20241213,203300,6454360800,42550,42550,42550,42550,0
|
|
20241213,203200,6454360800,42550,42550,42550,42550,0
|
|
20241213,203100,6454360800,42550,42550,42550,42550,0
|
|
20241213,203000,6454360800,42550,42550,42550,42550,0
|
|
20241213,202900,6454360800,42550,42550,42550,42550,0
|
|
20241213,202800,6454360800,42550,42550,42550,42550,0
|
|
20241213,202700,6454360800,42550,42550,42550,42550,0
|
|
20241213,202600,6454360800,42550,42550,42550,42550,0
|
|
20241213,202500,6454360800,42550,42550,42550,42550,0
|
|
20241213,202400,6454360800,42550,42550,42550,42550,0
|
|
20241213,202300,6454360800,42550,42550,42550,42550,0
|
|
20241213,202200,6454360800,42550,42550,42550,42550,0
|
|
20241213,202100,6454360800,42550,42550,42550,42550,0
|
|
20241213,202000,6454360800,42550,42550,42550,42550,0
|
|
20241213,201900,6454360800,42550,42550,42550,42550,0
|
|
20241213,201800,6454360800,42550,42550,42550,42550,0
|
|
20241213,201700,6454360800,42550,42550,42550,42550,0
|
|
20241213,201600,6454360800,42550,42550,42550,42550,0
|
|
20241213,201500,6454360800,42550,42550,42550,42550,0
|
|
20241213,201400,6454360800,42550,42550,42550,42550,0
|
|
20241213,201300,6454360800,42550,42550,42550,42550,0
|
|
20241213,201200,6454360800,42550,42550,42550,42550,0
|
|
20241213,201100,6454360800,42550,42550,42550,42550,0
|
|
20241213,201000,6454360800,42550,42550,42550,42550,0
|
|
20241213,200900,6454360800,42550,42550,42550,42550,0
|
|
20241213,200800,6454360800,42550,42550,42550,42550,0
|
|
20241213,200700,6454360800,42550,42550,42550,42550,0
|
|
20241213,200600,6454360800,42550,42550,42550,42550,4437
|
|
20241213,200500,6454360800,42550,42550,42550,42550,0
|
|
20241213,200400,6454360800,42550,42550,42550,42550,0
|
|
20241213,200300,6454360800,42550,42550,42550,42550,0
|
|
20241213,200200,6454360800,42550,42550,42550,42550,0
|
|
20241213,200100,6454360800,42550,42550,42550,42550,0
|
|
20241213,200000,6454360800,42550,42550,42550,42550,0
|
|
20241213,195900,6454360800,42550,42550,42550,42550,0
|
|
20241213,195800,6454360800,42550,42550,42550,42550,0
|
|
20241213,195700,6454360800,42550,42550,42550,42550,0
|
|
20241213,195600,6454360800,42550,42550,42550,42550,0
|
|
20241213,195500,6454360800,42550,42550,42550,42550,0
|
|
20241213,195400,6454360800,42550,42550,42550,42550,0
|
|
20241213,195300,6454360800,42550,42550,42550,42550,0
|
|
20241213,195200,6454360800,42550,42550,42550,42550,0
|
|
20241213,195100,6454360800,42550,42550,42550,42550,0
|
|
20241213,195000,6454360800,42550,42550,42550,42550,0
|
|
20241213,194900,6454360800,42550,42550,42550,42550,0
|
|
20241213,194800,6454360800,42550,42550,42550,42550,0
|
|
20241213,194700,6454360800,42550,42550,42550,42550,0
|
|
20241213,194600,6454360800,42550,42550,42550,42550,0
|
|
20241213,194500,6454360800,42550,42550,42550,42550,0
|
|
20241213,194400,6454360800,42550,42550,42550,42550,0
|
|
20241213,194300,6454360800,42550,42550,42550,42550,0
|
|
20241213,194200,6454360800,42550,42550,42550,42550,0
|
|
20241213,194100,6454360800,42550,42550,42550,42550,0
|
|
20241213,194000,6454360800,42550,42550,42550,42550,0
|
|
20241213,193900,6454360800,42550,42550,42550,42550,0
|
|
20241213,193800,6454360800,42550,42550,42550,42550,0
|
|
20241213,193700,6454360800,42550,42550,42550,42550,0
|
|
20241213,193600,6454360800,42550,42550,42550,42550,4437
|
|
20241213,193500,6454360800,42550,42550,42550,42550,0
|
|
20241213,193400,6454360800,42550,42550,42550,42550,0
|
|
20241213,193300,6454360800,42550,42550,42550,42550,0
|
|
20241213,193200,6454360800,42550,42550,42550,42550,0
|
|
20241213,193100,6454360800,42550,42550,42550,42550,0
|
|
20241213,193000,6454360800,42550,42550,42550,42550,0
|
|
20241213,192900,6454360800,42550,42550,42550,42550,0
|
|
20241213,192800,6454360800,42550,42550,42550,42550,0
|
|
20241213,192700,6454360800,42550,42550,42550,42550,0
|
|
20241213,192600,6454360800,42550,42550,42550,42550,0
|
|
20241213,192500,6454360800,42550,42550,42550,42550,0
|
|
20241213,192400,6454360800,42550,42550,42550,42550,0
|
|
20241213,192300,6454360800,42550,42550,42550,42550,0
|
|
20241213,192200,6454360800,42550,42550,42550,42550,0
|
|
20241213,192100,6454360800,42550,42550,42550,42550,0
|
|
20241213,192000,6454360800,42550,42550,42550,42550,0
|
|
20241213,191900,6454360800,42550,42550,42550,42550,0
|
|
20241213,191800,6454360800,42550,42550,42550,42550,0
|
|
20241213,191700,6454360800,42550,42550,42550,42550,0
|
|
20241213,191600,6454360800,42550,42550,42550,42550,0
|
|
20241213,191500,6454360800,42550,42550,42550,42550,0
|
|
20241213,191400,6454360800,42550,42550,42550,42550,0
|
|
20241213,191300,6454360800,42550,42550,42550,42550,0
|
|
20241213,191200,6454360800,42550,42550,42550,42550,0
|
|
20241213,191100,6454360800,42550,42550,42550,42550,0
|
|
20241213,191000,6454360800,42550,42550,42550,42550,0
|
|
20241213,190900,6454360800,42550,42550,42550,42550,0
|
|
20241213,190800,6454360800,42550,42550,42550,42550,0
|
|
20241213,190700,6454360800,42550,42550,42550,42550,0
|
|
20241213,190600,6454360800,42550,42550,42550,42550,4437
|
|
20241213,190500,6454360800,42550,42550,42550,42550,0
|
|
20241213,190400,6454360800,42550,42550,42550,42550,0
|
|
20241213,190300,6454360800,42550,42550,42550,42550,0
|
|
20241213,190200,6454360800,42550,42550,42550,42550,0
|
|
20241213,190100,6454360800,42550,42550,42550,42550,0
|
|
20241213,190000,6454360800,42550,42550,42550,42550,0
|
|
20241213,185900,6454360800,42550,42550,42550,42550,0
|
|
20241213,185800,6454360800,42550,42550,42550,42550,0
|
|
20241213,185700,6454360800,42550,42550,42550,42550,0
|
|
20241213,185600,6454360800,42550,42550,42550,42550,0
|
|
20241213,185500,6454360800,42550,42550,42550,42550,0
|
|
20241213,185400,6454360800,42550,42550,42550,42550,0
|
|
20241213,185300,6454360800,42550,42550,42550,42550,0
|
|
20241213,185200,6454360800,42550,42550,42550,42550,0
|
|
20241213,185100,6454360800,42550,42550,42550,42550,0
|
|
20241213,185000,6454360800,42550,42550,42550,42550,0
|
|
20241213,184900,6454360800,42550,42550,42550,42550,0
|
|
20241213,184800,6454360800,42550,42550,42550,42550,0
|
|
20241213,184700,6454360800,42550,42550,42550,42550,0
|
|
20241213,184600,6454360800,42550,42550,42550,42550,0
|
|
20241213,184500,6454360800,42550,42550,42550,42550,0
|
|
20241213,184400,6454360800,42550,42550,42550,42550,0
|
|
20241213,184300,6454360800,42550,42550,42550,42550,0
|
|
20241213,184200,6454360800,42550,42550,42550,42550,0
|
|
20241213,184100,6454360800,42550,42550,42550,42550,0
|
|
20241213,184000,6454360800,42550,42550,42550,42550,0
|
|
20241213,183900,6454360800,42550,42550,42550,42550,0
|
|
20241213,183800,6454360800,42550,42550,42550,42550,0
|
|
20241213,183700,6454360800,42550,42550,42550,42550,0
|
|
20241213,183600,6454360800,42550,42550,42550,42550,4437
|
|
20241213,183500,6454360800,42550,42550,42550,42550,0
|
|
20241213,183400,6454360800,42550,42550,42550,42550,0
|
|
20241213,183300,6454360800,42550,42550,42550,42550,0
|
|
20241213,183200,6454360800,42550,42550,42550,42550,0
|
|
20241213,183100,6454360800,42550,42550,42550,42550,0
|
|
20241213,183000,6454360800,42550,42550,42550,42550,0
|
|
20241213,182900,6454360800,42550,42550,42550,42550,0
|
|
20241213,182800,6454360800,42550,42550,42550,42550,0
|
|
20241213,182700,6454360800,42550,42550,42550,42550,0
|
|
20241213,182600,6454360800,42550,42550,42550,42550,0
|
|
20241213,182500,6454360800,42550,42550,42550,42550,0
|
|
20241213,182400,6454360800,42550,42550,42550,42550,0
|
|
20241213,182300,6454360800,42550,42550,42550,42550,0
|
|
20241213,182200,6454360800,42550,42550,42550,42550,0
|
|
20241213,182100,6454360800,42550,42550,42550,42550,0
|
|
20241213,182000,6454360800,42550,42550,42550,42550,0
|
|
20241213,181900,6454360800,42550,42550,42550,42550,0
|
|
20241213,181800,6454360800,42550,42550,42550,42550,0
|
|
20241213,181700,6454360800,42550,42550,42550,42550,0
|
|
20241213,181600,6454360800,42550,42550,42550,42550,0
|
|
20241213,181500,6454360800,42550,42550,42550,42550,0
|
|
20241213,181400,6454360800,42550,42550,42550,42550,0
|
|
20241213,181300,6454360800,42550,42550,42550,42550,0
|
|
20241213,181200,6454360800,42550,42550,42550,42550,0
|
|
20241213,181100,6454360800,42550,42550,42550,42550,0
|
|
20241213,181000,6454360800,42550,42550,42550,42550,0
|
|
20241213,180900,6454360800,42550,42550,42550,42550,0
|
|
20241213,180800,6454360800,42550,42550,42550,42550,0
|
|
20241213,180700,6454360800,42550,42550,42550,42550,0
|
|
20241213,180600,6454360800,42550,42550,42550,42550,4437
|
|
20241213,180500,6454360800,42550,42550,42550,42550,0
|
|
20241213,180400,6454360800,42550,42550,42550,42550,0
|
|
20241213,180300,6454360800,42550,42550,42550,42550,0
|
|
20241213,180200,6454360800,42550,42550,42550,42550,0
|
|
20241213,180100,6454360800,42550,42550,42550,42550,0
|
|
20241213,180000,6454360800,42550,42550,42550,42550,0
|
|
20241213,175900,6454360800,42550,42550,42550,42550,0
|
|
20241213,175800,6454360800,42550,42550,42550,42550,0
|
|
20241213,175700,6454360800,42550,42550,42550,42550,0
|
|
20241213,175600,6454360800,42550,42550,42550,42550,0
|
|
20241213,175500,6454360800,42550,42550,42550,42550,0
|
|
20241213,175400,6454360800,42550,42550,42550,42550,0
|
|
20241213,175300,6454360800,42550,42550,42550,42550,0
|
|
20241213,175200,6454360800,42550,42550,42550,42550,0
|
|
20241213,175100,6454360800,42550,42550,42550,42550,0
|
|
20241213,175000,6454360800,42550,42550,42550,42550,0
|
|
20241213,174900,6454360800,42550,42550,42550,42550,0
|
|
20241213,174800,6454360800,42550,42550,42550,42550,0
|
|
20241213,174700,6454360800,42550,42550,42550,42550,0
|
|
20241213,174600,6454360800,42550,42550,42550,42550,0
|
|
20241213,174500,6454360800,42550,42550,42550,42550,0
|
|
20241213,174400,6454360800,42550,42550,42550,42550,0
|
|
20241213,174300,6454360800,42550,42550,42550,42550,0
|
|
20241213,174200,6454360800,42550,42550,42550,42550,0
|
|
20241213,174100,6454360800,42550,42550,42550,42550,0
|
|
20241213,174000,6454360800,42550,42550,42550,42550,0
|
|
20241213,173900,6454360800,42550,42550,42550,42550,0
|
|
20241213,173800,6454360800,42550,42550,42550,42550,0
|
|
20241213,173700,6454360800,42550,42550,42550,42550,0
|
|
20241213,173600,6454360800,42550,42550,42550,42550,4437
|
|
20241213,173500,6454360800,42550,42550,42550,42550,0
|
|
20241213,173400,6454360800,42550,42550,42550,42550,0
|
|
20241213,173300,6454360800,42550,42550,42550,42550,0
|
|
20241213,173200,6454360800,42550,42550,42550,42550,0
|
|
20241213,173100,6454360800,42550,42550,42550,42550,0
|
|
20241213,173000,6454360800,42550,42550,42550,42550,0
|
|
20241213,172900,6454360800,42550,42550,42550,42550,0
|
|
20241213,172800,6454360800,42550,42550,42550,42550,0
|
|
20241213,172700,6454360800,42550,42550,42550,42550,0
|
|
20241213,172600,6454360800,42550,42550,42550,42550,0
|
|
20241213,172500,6454360800,42550,42550,42550,42550,0
|
|
20241213,172400,6454360800,42550,42550,42550,42550,0
|
|
20241213,172300,6454360800,42550,42550,42550,42550,0
|
|
20241213,172200,6454360800,42550,42550,42550,42550,0
|
|
20241213,172100,6454360800,42550,42550,42550,42550,0
|
|
20241213,172000,6454360800,42550,42550,42550,42550,0
|
|
20241213,171900,6454360800,42550,42550,42550,42550,0
|
|
20241213,171800,6454360800,42550,42550,42550,42550,0
|
|
20241213,171700,6454360800,42550,42550,42550,42550,0
|
|
20241213,171600,6454360800,42550,42550,42550,42550,0
|
|
20241213,171500,6454360800,42550,42550,42550,42550,0
|
|
20241213,171400,6454360800,42550,42550,42550,42550,0
|
|
20241213,171300,6454360800,42550,42550,42550,42550,0
|
|
20241213,171200,6454360800,42550,42550,42550,42550,0
|
|
20241213,171100,6454360800,42550,42550,42550,42550,0
|
|
20241213,171000,6454360800,42550,42550,42550,42550,0
|
|
20241213,170900,6454360800,42550,42550,42550,42550,0
|
|
20241213,170800,6454360800,42550,42550,42550,42550,0
|
|
20241213,170700,6454360800,42550,42550,42550,42550,0
|
|
20241213,170600,6454360800,42550,42550,42550,42550,4437
|
|
20241213,170500,6454360800,42550,42550,42550,42550,0
|
|
20241213,170400,6454360800,42550,42550,42550,42550,0
|
|
20241213,170300,6454360800,42550,42550,42550,42550,0
|
|
20241213,170200,6454360800,42550,42550,42550,42550,0
|
|
20241213,170100,6454360800,42550,42550,42550,42550,0
|
|
20241213,170000,6454360800,42550,42550,42550,42550,0
|
|
20241213,165900,6454360800,42550,42550,42550,42550,0
|
|
20241213,165800,6454360800,42550,42550,42550,42550,0
|
|
20241213,165700,6454360800,42550,42550,42550,42550,0
|
|
20241213,165600,6454360800,42550,42550,42550,42550,0
|
|
20241213,165500,6454360800,42550,42550,42550,42550,0
|
|
20241213,165400,6454360800,42550,42550,42550,42550,0
|
|
20241213,165300,6454360800,42550,42550,42550,42550,0
|
|
20241213,165200,6454360800,42550,42550,42550,42550,0
|
|
20241213,165100,6454360800,42550,42550,42550,42550,0
|
|
20241213,165000,6454360800,42550,42550,42550,42550,0
|
|
20241213,164900,6454360800,42550,42550,42550,42550,0
|
|
20241213,164800,6454360800,42550,42550,42550,42550,0
|
|
20241213,164700,6454360800,42550,42550,42550,42550,0
|
|
20241213,164600,6454360800,42550,42550,42550,42550,0
|
|
20241213,164500,6454360800,42550,42550,42550,42550,0
|
|
20241213,164400,6454360800,42550,42550,42550,42550,0
|
|
20241213,164300,6454360800,42550,42550,42550,42550,0
|
|
20241213,164200,6454360800,42550,42550,42550,42550,0
|
|
20241213,164100,6454360800,42550,42550,42550,42550,0
|
|
20241213,164000,6454360800,42550,42550,42550,42550,0
|
|
20241213,163900,6454360800,42550,42550,42550,42550,0
|
|
20241213,163800,6454360800,42550,42550,42550,42550,0
|
|
20241213,163700,6454360800,42550,42550,42550,42550,0
|
|
20241213,163600,6454360800,42550,42550,42550,42550,4437
|
|
20241213,163500,6454360800,42550,42550,42550,42550,0
|
|
20241213,163400,6454360800,42550,42550,42550,42550,0
|
|
20241213,163300,6454360800,42550,42550,42550,42550,0
|
|
20241213,163200,6454360800,42550,42550,42550,42550,0
|
|
20241213,163100,6454360800,42550,42550,42550,42550,0
|
|
20241213,163000,6454360800,42550,42550,42550,42550,0
|
|
20241213,162900,6454360800,42550,42550,42550,42550,0
|
|
20241213,162800,6454360800,42550,42550,42550,42550,0
|
|
20241213,162700,6454360800,42550,42550,42550,42550,0
|
|
20241213,162600,6454360800,42550,42550,42550,42550,0
|
|
20241213,162500,6454360800,42550,42550,42550,42550,0
|
|
20241213,162400,6454360800,42550,42550,42550,42550,0
|
|
20241213,162300,6454360800,42550,42550,42550,42550,0
|
|
20241213,162200,6454360800,42550,42550,42550,42550,0
|
|
20241213,162100,6454360800,42550,42550,42550,42550,0
|
|
20241213,162000,6454360800,42550,42550,42550,42550,0
|
|
20241213,161900,6454360800,42550,42550,42550,42550,0
|
|
20241213,161800,6454360800,42550,42550,42550,42550,0
|
|
20241213,161700,6454360800,42550,42550,42550,42550,0
|
|
20241213,161600,6454360800,42550,42550,42550,42550,0
|
|
20241213,161500,6454360800,42550,42550,42550,42550,0
|
|
20241213,161400,6454360800,42550,42550,42550,42550,0
|
|
20241213,161300,6454360800,42550,42550,42550,42550,0
|
|
20241213,161200,6454360800,42550,42550,42550,42550,0
|
|
20241213,161100,6454360800,42550,42550,42550,42550,0
|
|
20241213,161000,6454360800,42550,42550,42550,42550,0
|
|
20241213,160900,6454360800,42550,42550,42550,42550,0
|
|
20241213,160800,6454360800,42550,42550,42550,42550,0
|
|
20241213,160700,6454360800,42550,42550,42550,42550,0
|
|
20241213,160600,6454360800,42550,42550,42550,42550,4437
|
|
20241213,160500,6454360800,42550,42550,42550,42550,0
|
|
20241213,160400,6454360800,42550,42550,42550,42550,0
|
|
20241213,160300,6454360800,42550,42550,42550,42550,0
|
|
20241213,160200,6454360800,42550,42550,42550,42550,0
|
|
20241213,160100,6454360800,42550,42550,42550,42550,0
|
|
20241213,160000,6454360800,42550,42550,42550,42550,0
|
|
20241213,155900,6454360800,42550,42550,42550,42550,0
|
|
20241213,155800,6454360800,42550,42550,42550,42550,0
|
|
20241213,155700,6454360800,42550,42550,42550,42550,0
|
|
20241213,155600,6454360800,42550,42550,42550,42550,0
|
|
20241213,155500,6454360800,42550,42550,42550,42550,0
|
|
20241213,155400,6454360800,42550,42550,42550,42550,0
|
|
20241213,155300,6454360800,42550,42550,42550,42550,0
|
|
20241213,155200,6454360800,42550,42550,42550,42550,0
|
|
20241213,155100,6454360800,42550,42550,42550,42550,0
|
|
20241213,155000,6454360800,42550,42550,42550,42550,0
|
|
20241213,154900,6454360800,42550,42550,42550,42550,0
|
|
20241213,154800,6454360800,42550,42550,42550,42550,0
|
|
20241213,154700,6454360800,42550,42550,42550,42550,0
|
|
20241213,154600,6454360800,42550,42550,42550,42550,0
|
|
20241213,154500,6454360800,42550,42550,42550,42550,0
|
|
20241213,154400,6454360800,42550,42550,42550,42550,0
|
|
20241213,154300,6454360800,42550,42550,42550,42550,0
|
|
20241213,154200,6454360800,42550,42550,42550,42550,0
|
|
20241213,154100,6454360800,42550,42550,42550,42550,0
|
|
20241213,154000,6454360800,42550,42550,42550,42550,0
|
|
20241213,153900,6454360800,42550,42550,42550,42550,0
|
|
20241213,153800,6454360800,42550,42550,42550,42550,0
|
|
20241213,153700,6454360800,42550,42550,42550,42550,0
|
|
20241213,153600,6454360800,42550,42550,42550,42550,4437
|
|
20241213,153500,6454360800,42550,42550,42550,42550,0
|
|
20241213,153400,6454360800,42550,42550,42550,42550,0
|
|
20241213,153300,6454360800,42550,42550,42550,42550,0
|
|
20241213,153200,6454360800,42550,42550,42550,42550,0
|
|
20241213,153100,6454360800,42550,42550,42550,42550,0
|
|
20241213,153000,6454360800,42550,42550,42550,42550,4437
|
|
20241213,152900,6265566450,42650,42650,42650,42650,0
|
|
20241213,152800,6265566450,42650,42650,42650,42650,0
|
|
20241213,152700,6265566450,42650,42650,42650,42650,0
|
|
20241213,152600,6265566450,42650,42650,42650,42650,0
|
|
20241213,152500,6265566450,42650,42650,42650,42650,0
|
|
20241213,152400,6265566450,42650,42650,42650,42650,0
|
|
20241213,152300,6265566450,42650,42650,42650,42650,0
|
|
20241213,152200,6265566450,42650,42650,42650,42650,0
|
|
20241213,152100,6265566450,42650,42650,42650,42650,0
|
|
20241213,152000,6265566450,42650,42650,42650,42650,0
|
|
20241213,151900,6265566450,42650,42750,42750,42650,252
|
|
20241213,151800,6254807950,42700,42700,42750,42650,2689
|
|
20241213,151700,6139986600,42650,42650,42700,42600,1325
|
|
20241213,151600,6083444600,42650,42600,42650,42600,223
|
|
20241213,151500,6073937350,42650,42600,42650,42600,170
|
|
20241213,151400,6066689450,42650,42650,42650,42600,208
|
|
20241213,151300,6057819550,42650,42600,42650,42600,132
|
|
20241213,151200,6052191400,42600,42650,42650,42600,399
|
|
20241213,151100,6035174800,42650,42650,42650,42600,176
|
|
20241213,151000,6027669550,42600,42600,42650,42600,93
|
|
20241213,150900,6023703850,42650,42600,42650,42600,206
|
|
20241213,150800,6014920650,42600,42650,42650,42600,142
|
|
20241213,150700,6008866050,42650,42600,42650,42600,187
|
|
20241213,150600,6000891850,42600,42650,42650,42600,128
|
|
20241213,150500,5995434800,42600,42650,42650,42600,173
|
|
20241213,150400,5988061000,42650,42550,42650,42550,746
|
|
20241213,150300,5956282600,42550,42600,42650,42550,3808
|
|
20241213,150200,5794058650,42600,42600,42650,42600,435
|
|
20241213,150100,5775519650,42650,42650,42650,42600,251
|
|
20241213,150000,5764821450,42600,42600,42650,42600,257
|
|
20241213,145900,5753865850,42650,42600,42650,42600,189
|
|
20241213,145800,5745807300,42650,42600,42650,42600,111
|
|
20241213,145700,5741074600,42600,42650,42650,42600,173
|
|
20241213,145600,5733698250,42650,42650,42650,42600,139
|
|
20241213,145500,5727772050,42600,42650,42650,42600,119
|
|
20241213,145400,5722698700,42600,42600,42650,42600,90
|
|
20241213,145300,5718861450,42600,42550,42650,42500,952
|
|
20241213,145200,5678323850,42550,42500,42650,42500,471
|
|
20241213,145100,5658277350,42500,42500,42650,42500,586
|
|
20241213,145000,5633340150,42550,42650,42650,42500,1666
|
|
20241213,144900,5562402200,42600,42650,42650,42600,321
|
|
20241213,144800,5548723200,42650,42650,42650,42600,149
|
|
20241213,144700,5542373450,42600,42550,42650,42500,230
|
|
20241213,144600,5532583550,42550,42550,42600,42500,514
|
|
20241213,144500,5510696650,42600,42550,42650,42500,742
|
|
20241213,144400,5479094900,42550,42500,42600,42500,385
|
|
20241213,144300,5462706950,42500,42500,42650,42500,567
|
|
20241213,144200,5438570600,42550,42500,42650,42500,502
|
|
20241213,144100,5417196250,42500,42550,42650,42500,827
|
|
20241213,144000,5381983800,42550,42550,42650,42500,582
|
|
20241213,143900,5357194200,42550,42550,42650,42500,574
|
|
20241213,143800,5332753400,42550,42650,42650,42550,467
|
|
20241213,143700,5312864400,42550,42500,42650,42500,792
|
|
20241213,143600,5279143550,42550,42550,42650,42500,537
|
|
20241213,143500,5256284300,42500,42500,42650,42500,549
|
|
20241213,143400,5232910850,42500,42650,42650,42500,511
|
|
20241213,143300,5211159600,42600,42600,42650,42500,3010
|
|
20241213,143200,5082933100,42600,42650,42650,42600,230
|
|
20241213,143100,5073133050,42600,42600,42650,42600,276
|
|
20241213,143000,5061371650,42650,42650,42650,42600,218
|
|
20241213,142900,5052082250,42600,42600,42650,42600,289
|
|
20241213,142800,5039766500,42650,42650,42650,42600,193
|
|
20241213,142700,5031543000,42600,42600,42650,42600,228
|
|
20241213,142600,5021825650,42600,42650,42650,42600,233
|
|
20241213,142500,5011896550,42600,42600,42650,42450,2318
|
|
20241213,142400,4913342600,42550,42550,42600,42550,493
|
|
20241213,142300,4892348200,42500,42600,42600,42500,560
|
|
20241213,142200,4868504850,42550,42550,42650,42500,1425
|
|
20241213,142100,4807876650,42500,42550,42600,42500,418
|
|
20241213,142000,4790080050,42600,42600,42650,42550,912
|
|
20241213,141900,4751229450,42600,42650,42650,42550,518
|
|
20241213,141800,4729161150,42650,42550,42650,42500,466
|
|
20241213,141700,4709311750,42500,42600,42650,42500,854
|
|
20241213,141600,4672933950,42600,42600,42650,42600,185
|
|
20241213,141500,4665050700,42650,42600,42650,42500,456
|
|
20241213,141400,4645637600,42600,42600,42600,42500,693
|
|
20241213,141300,4616126350,42550,42550,42600,42500,585
|
|
20241213,141200,4591233800,42550,42600,42650,42500,1571
|
|
20241213,141100,4524324300,42650,42650,42650,42600,237
|
|
20241213,141000,4514222300,42600,42650,42650,42600,189
|
|
20241213,140900,4506169450,42650,42650,42650,42500,211
|
|
20241213,140800,4497184250,42550,42600,42600,42500,486
|
|
20241213,140700,4476501550,42550,42500,42600,42500,686
|
|
20241213,140600,4447315400,42500,42500,42550,42450,140
|
|
20241213,140500,4441366500,42450,42550,42550,42450,243
|
|
20241213,140400,4431034300,42550,42500,42550,42500,199
|
|
20241213,140300,4422574200,42500,42400,42550,42400,244
|
|
20241213,140200,4412216600,42400,42500,42500,42400,182
|
|
20241213,140100,4404491400,42450,42550,42550,42450,725
|
|
20241213,140000,4373678750,42500,42500,42550,42500,377
|
|
20241213,135900,4357652550,42500,42450,42500,42400,170
|
|
20241213,135800,4350443450,42400,42400,42500,42400,429
|
|
20241213,135700,4332233300,42450,42450,42450,42400,239
|
|
20241213,135600,4322096400,42550,42550,42550,42400,256
|
|
20241213,135500,4311232450,42550,42500,42550,42450,455
|
|
20241213,135400,4291912750,42500,42450,42500,42450,134
|
|
20241213,135300,4286222350,42450,42450,42550,42450,305
|
|
20241213,135200,4273260100,42450,42450,42550,42450,119
|
|
20241213,135100,4268205650,42450,42500,42550,42450,200
|
|
20241213,135000,4259706900,42500,42500,42550,42450,225
|
|
20241213,134900,4250143800,42450,42450,42500,42450,216
|
|
20241213,134800,4240972750,42450,42500,42550,42450,135
|
|
20241213,134700,4235237750,42500,42500,42500,42450,403
|
|
20241213,134600,4218118600,42450,42500,42500,42450,139
|
|
20241213,134500,4212214250,42500,42450,42550,42450,291
|
|
20241213,134400,4199855400,42400,42500,42500,42400,160
|
|
20241213,134300,4193065550,42500,42450,42500,42400,96
|
|
20241213,134200,4188987450,42450,42400,42500,42400,279
|
|
20241213,134100,4177143350,42400,42450,42500,42400,172
|
|
20241213,134000,4169841100,42450,42500,42500,42450,291
|
|
20241213,133900,4157485650,42500,42450,42550,42450,267
|
|
20241213,133800,4146144300,42450,42450,42500,42450,228
|
|
20241213,133700,4136463200,42450,42450,42550,42450,284
|
|
20241213,133600,4124392450,42450,42500,42550,42450,103
|
|
20241213,133500,4120016450,42500,42500,42650,42500,506
|
|
20241213,133400,4098472850,42450,42400,42600,42400,532
|
|
20241213,133300,4075867600,42400,42450,42450,42400,235
|
|
20241213,133200,4065893850,42450,42500,42500,42450,199
|
|
20241213,133100,4057438200,42450,42400,42450,42400,215
|
|
20241213,133000,4048317200,42400,42450,42500,42400,220
|
|
20241213,132900,4038983500,42500,42400,42500,42400,287
|
|
20241213,132800,4026793800,42400,42400,42450,42400,182
|
|
20241213,132700,4019076800,42400,42400,42550,42400,429
|
|
20241213,132600,4000877650,42400,42450,42550,42400,608
|
|
20241213,132500,3975081100,42500,42450,42550,42450,215
|
|
20241213,132400,3965949300,42450,42500,42550,42450,298
|
|
20241213,132300,3953294250,42500,42500,42500,42450,416
|
|
20241213,132200,3935622900,42500,42500,42500,42450,821
|
|
20241213,132100,3900732900,42500,42550,42550,42500,197
|
|
20241213,132000,3892356450,42550,42550,42550,42500,150
|
|
20241213,131900,3885980550,42500,42500,42550,42500,131
|
|
20241213,131800,3880412300,42550,42650,42700,42550,486
|
|
20241213,131700,3859709800,42750,42750,42800,42700,149
|
|
20241213,131600,3853340750,42800,42800,42800,42750,700
|
|
20241213,131500,3823394350,42800,42700,42800,42700,213
|
|
20241213,131400,3814286550,42700,42650,42750,42650,1624
|
|
20241213,131300,3744908400,42700,42650,42700,42600,316
|
|
20241213,131200,3731424200,42650,42550,42650,42550,896
|
|
20241213,131100,3693242100,42550,42600,42600,42500,405
|
|
20241213,131000,3676009700,42550,42550,42550,42500,1135
|
|
20241213,130900,3627754600,42550,42500,42550,42500,812
|
|
20241213,130800,3593231600,42550,42600,42600,42500,621
|
|
20241213,130700,3566798350,42550,42550,42600,42500,1322
|
|
20241213,130600,3510595250,42550,42500,42550,42500,172
|
|
20241213,130500,3503284750,42500,42600,42600,42500,166
|
|
20241213,130400,3496221400,42600,42550,42600,42550,141
|
|
20241213,130300,3490221550,42550,42600,42650,42550,156
|
|
20241213,130200,3483576850,42600,42600,42650,42600,42
|
|
20241213,130100,3481787450,42650,42700,42700,42600,56
|
|
20241213,130000,3479399150,42700,42700,42700,42650,32
|
|
20241213,125900,3478033450,42650,42700,42700,42650,63
|
|
20241213,125800,3475345000,42650,42700,42750,42600,259
|
|
20241213,125700,3464288000,42700,42700,42750,42700,149
|
|
20241213,125600,3457920250,42750,42700,42750,42700,42
|
|
20241213,125500,3456125100,42750,42750,42750,42700,76
|
|
20241213,125400,3452877400,42750,42650,42750,42650,424
|
|
20241213,125300,3434771800,42700,42650,42700,42650,46
|
|
20241213,125200,3432809100,42650,42650,42650,42600,96
|
|
20241213,125100,3428714900,42650,42600,42650,42600,134
|
|
20241213,125000,3423005750,42650,42600,42650,42600,51
|
|
20241213,124900,3420831600,42600,42650,42650,42600,43
|
|
20241213,124800,3418999250,42650,42600,42650,42550,39
|
|
20241213,124700,3417337000,42650,42650,42700,42550,718
|
|
20241213,124600,3386720050,42650,42700,42700,42650,58
|
|
20241213,124500,3384245650,42700,42650,42700,42650,115
|
|
20241213,124400,3379336250,42650,42700,42700,42650,65
|
|
20241213,124300,3376561100,42700,42650,42700,42650,109
|
|
20241213,124200,3371908250,42700,42650,42700,42650,233
|
|
20241213,124100,3361959550,42700,42700,42700,42650,58
|
|
20241213,124000,3359483850,42700,42700,42700,42650,146
|
|
20241213,123900,3353250500,42700,42550,42700,42500,1930
|
|
20241213,123800,3271075200,42550,42500,42550,42500,86
|
|
20241213,123700,3267417550,42550,42500,42550,42500,241
|
|
20241213,123600,3257165000,42500,42550,42550,42500,121
|
|
20241213,123500,3252020700,42550,42550,42550,42500,24
|
|
20241213,123400,3251000200,42550,42500,42550,42500,64
|
|
20241213,123300,3248278200,42550,42500,42550,42500,54
|
|
20241213,123200,3245982400,42550,42500,42550,42500,470
|
|
20241213,123100,3226005600,42550,42500,42550,42500,158
|
|
20241213,123000,3219289850,42550,42500,42550,42500,89
|
|
20241213,122900,3215504800,42550,42500,42550,42500,60
|
|
20241213,122800,3212952750,42500,42550,42550,42500,78
|
|
20241213,122700,3209635000,42500,42550,42550,42500,61
|
|
20241213,122600,3207041750,42500,42550,42550,42500,28
|
|
20241213,122500,3205851100,42550,42550,42550,42500,98
|
|
20241213,122400,3201682600,42500,42500,42550,42500,41
|
|
20241213,122300,3199939600,42500,42500,42550,42500,372
|
|
20241213,122200,3184127750,42550,42550,42550,42500,71
|
|
20241213,122100,3181109550,42500,42500,42550,42500,78
|
|
20241213,122000,3177792650,42500,42550,42550,42500,46
|
|
20241213,121900,3175836550,42550,42500,42550,42500,62
|
|
20241213,121800,3173199200,42550,42500,42550,42500,102
|
|
20241213,121700,3168862650,42500,42550,42550,42500,872
|
|
20241213,121600,3131800600,42550,42500,42550,42500,77
|
|
20241213,121500,3128527450,42500,42550,42600,42500,24
|
|
20241213,121400,3127506700,42550,42600,42600,42500,186
|
|
20241213,121300,3119591450,42550,42600,42600,42550,63
|
|
20241213,121200,3116909700,42600,42550,42600,42550,141
|
|
20241213,121100,3110908450,42550,42600,42600,42550,69
|
|
20241213,121000,3107971500,42600,42550,42600,42550,44
|
|
20241213,120900,3106097500,42550,42600,42600,42550,65
|
|
20241213,120800,3103330500,42550,42600,42600,42550,58
|
|
20241213,120700,3100860000,42600,42550,42600,42550,28
|
|
20241213,120600,3099667850,42550,42600,42600,42550,71
|
|
20241213,120500,3096644300,42550,42500,42550,42500,296
|
|
20241213,120400,3084050300,42550,42500,42550,42500,66
|
|
20241213,120300,3081243200,42500,42500,42550,42500,60
|
|
20241213,120200,3078691050,42550,42550,42550,42500,54
|
|
20241213,120100,3076394350,42550,42500,42550,42500,40
|
|
20241213,120000,3074692550,42500,42500,42550,42450,88
|
|
20241213,115900,3070952450,42500,42450,42500,42450,53
|
|
20241213,115800,3068700500,42450,42500,42550,42450,1650
|
|
20241213,115700,2998578500,42550,42550,42600,42500,212
|
|
20241213,115600,2989560750,42500,42550,42550,42500,63
|
|
20241213,115500,2986881100,42550,42550,42550,42500,150
|
|
20241213,115400,2980499300,42550,42550,42550,42500,138
|
|
20241213,115300,2974628350,42550,42500,42550,42500,104
|
|
20241213,115200,2970206850,42500,42550,42550,42500,68
|
|
20241213,115100,2967315150,42500,42500,42550,42500,47
|
|
20241213,115000,2965316800,42500,42550,42550,42500,125
|
|
20241213,114900,2959999250,42550,42550,42550,42500,138
|
|
20241213,114800,2954127600,42550,42500,42550,42500,173
|
|
20241213,114700,2946768200,42550,42550,42550,42500,19
|
|
20241213,114600,2945959850,42550,42500,42550,42500,104
|
|
20241213,114500,2941536300,42550,42500,42550,42500,136
|
|
20241213,114400,2935754950,42500,42500,42550,42500,89
|
|
20241213,114300,2931971400,42500,42500,42550,42500,115
|
|
20241213,114200,2927080200,42550,42500,42550,42500,31
|
|
20241213,114100,2925761800,42550,42500,42550,42500,53
|
|
20241213,114000,2923508450,42550,42550,42550,42500,213
|
|
20241213,113900,2914447200,42500,42550,42550,42500,56
|
|
20241213,113800,2912066050,42550,42550,42550,42500,89
|
|
20241213,113700,2908279650,42550,42450,42550,42450,229
|
|
20241213,113600,2898546250,42500,42450,42500,42400,355
|
|
20241213,113500,2883475250,42400,42400,42450,42400,29
|
|
20241213,113400,2882245150,42400,42450,42450,42400,264
|
|
20241213,113300,2871041950,42450,42400,42450,42350,200
|
|
20241213,113200,2862567000,42350,42400,42400,42350,37
|
|
20241213,113100,2860998950,42400,42400,42400,42350,221
|
|
20241213,113000,2851629400,42350,42350,42400,42350,80
|
|
20241213,112900,2848240950,42400,42400,42450,42350,212
|
|
20241213,112800,2839252150,42350,42400,42400,42350,78
|
|
20241213,112700,2835948200,42400,42350,42400,42350,44
|
|
20241213,112600,2834084000,42450,42400,42450,42350,218
|
|
20241213,112500,2824840050,42350,42450,42450,42350,68
|
|
20241213,112400,2821957750,42400,42450,42450,42400,166
|
|
20241213,112300,2814911550,42400,42400,42450,42350,61
|
|
20241213,112200,2812325050,42400,42400,42450,42350,57
|
|
20241213,112100,2809907500,42350,42350,42400,42350,51
|
|
20241213,112000,2807747250,42400,42350,42450,42350,231
|
|
20241213,111900,2797954200,42350,42350,42400,42350,35
|
|
20241213,111800,2796471100,42350,42450,42500,42350,850
|
|
20241213,111700,2760393500,42500,42450,42500,42450,239
|
|
20241213,111600,2750236400,42500,42450,42500,42400,334
|
|
20241213,111500,2736058800,42400,42400,42450,42400,309
|
|
20241213,111400,2722942300,42450,42400,42450,42400,112
|
|
20241213,111300,2718191850,42450,42450,42450,42400,49
|
|
20241213,111200,2716112300,42450,42450,42450,42400,330
|
|
20241213,111100,2702104100,42450,42450,42500,42450,57
|
|
20241213,111000,2699684100,42500,42500,42500,42450,84
|
|
20241213,110900,2696115200,42500,42500,42500,42400,380
|
|
20241213,110800,2679970000,42450,42450,42450,42400,69
|
|
20241213,110700,2677042050,42450,42400,42450,42350,251
|
|
20241213,110600,2666389450,42350,42250,42400,42250,166
|
|
20241213,110500,2659360650,42300,42250,42350,42200,288
|
|
20241213,110400,2647190550,42200,42200,42250,42200,29
|
|
20241213,110300,2645966150,42250,42300,42350,42250,305
|
|
20241213,110200,2633069250,42250,42300,42300,42250,24
|
|
20241213,110100,2632054300,42300,42300,42450,42250,140
|
|
20241213,110000,2626125850,42350,42300,42350,42250,93
|
|
20241213,105900,2622191000,42250,42400,42450,42250,80
|
|
20241213,105800,2618805250,42400,42300,42450,42300,201
|
|
20241213,105700,2610284650,42300,42300,42350,42300,60
|
|
20241213,105600,2607744850,42350,42300,42350,42300,113
|
|
20241213,105500,2602960050,42350,42300,42400,42250,205
|
|
20241213,105400,2594282150,42250,42400,42400,42250,3020
|
|
20241213,105300,2466411850,42350,42350,42400,42350,28
|
|
20241213,105200,2465225450,42350,42350,42350,42300,367
|
|
20241213,105100,2449686000,42300,42300,42350,42300,32
|
|
20241213,105000,2448332250,42350,42250,42350,42250,134
|
|
20241213,104900,2442662800,42300,42300,42350,42250,224
|
|
20241213,104800,2433178500,42300,42300,42350,42300,24
|
|
20241213,104700,2432163000,42350,42350,42350,42300,166
|
|
20241213,104600,2425133800,42350,42250,42350,42250,94
|
|
20241213,104500,2421158550,42300,42300,42300,42250,46
|
|
20241213,104400,2419213950,42250,42250,42300,42250,391
|
|
20241213,104300,2402684150,42250,42300,42300,42250,29
|
|
20241213,104200,2401458750,42250,42250,42300,42250,33
|
|
20241213,104100,2400064250,42300,42300,42350,42250,505
|
|
20241213,104000,2378701800,42300,42200,42300,42200,174
|
|
20241213,103900,2371352300,42200,42250,42250,42200,259
|
|
20241213,103800,2360422250,42200,42250,42300,42200,589
|
|
20241213,103700,2335537650,42250,42250,42300,42250,41
|
|
20241213,103600,2333804400,42250,42250,42300,42250,59
|
|
20241213,103500,2331311200,42250,42250,42300,42250,50
|
|
20241213,103400,2329197500,42250,42250,42300,42250,45
|
|
20241213,103300,2327295500,42250,42250,42300,42250,573
|
|
20241213,103200,2303060650,42250,42250,42300,42250,23
|
|
20241213,103100,2302088750,42250,42150,42250,42150,40
|
|
20241213,103000,2300401150,42200,42150,42200,42150,195
|
|
20241213,102900,2292173450,42200,42150,42200,42150,98
|
|
20241213,102800,2288038950,42150,42250,42250,42150,682
|
|
20241213,102700,2259260500,42200,42200,42250,42200,61
|
|
20241213,102600,2256686150,42200,42200,42300,42200,202
|
|
20241213,102500,2248152400,42200,42200,42250,42150,491
|
|
20241213,102400,2227430600,42150,42150,42200,42150,561
|
|
20241213,102300,2203757500,42150,42150,42150,42100,36
|
|
20241213,102200,2202240550,42150,42150,42150,42100,196
|
|
20241213,102100,2193979550,42200,42200,42250,42150,268
|
|
20241213,102000,2182670100,42200,42250,42250,42150,86
|
|
20241213,101900,2179042150,42200,42200,42200,42150,565
|
|
20241213,101800,2155200150,42150,42150,42200,42100,502
|
|
20241213,101700,2134041400,42100,42050,42150,42050,54
|
|
20241213,101600,2131768050,42050,42000,42050,42000,169
|
|
20241213,101500,2124665050,42050,41950,42050,41900,781
|
|
20241213,101400,2091901300,41900,41900,41950,41800,116
|
|
20241213,101300,2087046500,41900,41950,41950,41900,104
|
|
20241213,101200,2082684100,41950,41950,42050,41950,138
|
|
20241213,101100,2076890200,41950,41950,42000,41900,829
|
|
20241213,101000,2042125050,42000,41950,42000,41950,130
|
|
20241213,100900,2036666650,41950,42050,42100,41950,320
|
|
20241213,100800,2023226750,42050,42050,42100,42050,112
|
|
20241213,100700,2018513250,42100,42100,42150,42000,247
|
|
20241213,100600,2008117100,42100,42100,42150,42100,124
|
|
20241213,100500,2002892700,42100,42100,42150,42100,122
|
|
20241213,100400,1997752900,42100,42100,42150,42100,160
|
|
20241213,100300,1991012950,42100,42050,42150,42050,129
|
|
20241213,100200,1985577850,42050,42100,42150,42050,386
|
|
20241213,100100,1969323750,42100,42050,42150,42050,300
|
|
20241213,100000,1956692700,42050,41900,42050,41900,492
|
|
20241213,095900,1936045500,41900,41800,41950,41800,170
|
|
20241213,095800,1928927350,41800,41800,41950,41750,1832
|
|
20241213,095700,1852212450,41800,41750,41800,41750,284
|
|
20241213,095600,1840347900,41750,41800,41850,41750,906
|
|
20241213,095500,1802498900,41800,41800,41900,41750,1357
|
|
20241213,095400,1745774400,41800,41950,41950,41800,598
|
|
20241213,095300,1720752450,42000,41950,42000,41900,155
|
|
20241213,095200,1714252900,41950,41900,41950,41900,187
|
|
20241213,095100,1706411700,41900,42050,42100,41900,807
|
|
20241213,095000,1672512900,42050,42050,42100,42000,164
|
|
20241213,094900,1665616550,42050,42100,42100,42000,128
|
|
20241213,094800,1660239150,42050,42000,42100,42000,439
|
|
20241213,094700,1641782850,42000,42050,42100,42000,917
|
|
20241213,094600,1603228850,42050,42100,42100,42050,128
|
|
20241213,094500,1597840700,42100,42100,42150,42100,224
|
|
20241213,094400,1588406250,42100,42050,42150,42050,262
|
|
20241213,094300,1577380300,42100,42100,42100,42050,200
|
|
20241213,094200,1568962500,42100,42100,42150,42100,206
|
|
20241213,094100,1560286250,42100,42100,42150,42050,1024
|
|
20241213,094000,1517179900,42050,42100,42150,42050,318
|
|
20241213,093900,1503802250,42100,42100,42150,42050,152
|
|
20241213,093800,1497402500,42100,42050,42150,42050,119
|
|
20241213,093700,1492395050,42050,42100,42150,42050,236
|
|
20241213,093600,1482458200,42100,42100,42150,42050,201
|
|
20241213,093500,1473998400,42100,42050,42150,42050,197
|
|
20241213,093400,1465703350,42100,42100,42150,42050,185
|
|
20241213,093300,1457914500,42100,42100,42100,42000,145
|
|
20241213,093200,1451814950,42000,42000,42100,42000,182
|
|
20241213,093100,1444166850,42000,42000,42050,41950,335
|
|
20241213,093000,1430096950,42000,42150,42150,42000,474
|
|
20241213,092900,1410152100,42150,42150,42350,42100,651
|
|
20241213,092800,1382706050,42150,42450,42450,42150,1643
|
|
20241213,092700,1313354600,42200,42200,42400,42200,326
|
|
20241213,092600,1299566400,42400,42200,42450,42150,592
|
|
20241213,092500,1274531350,42450,42250,42450,42100,1103
|
|
20241213,092400,1227936250,42400,42150,42400,42150,645
|
|
20241213,092300,1200632350,42300,42150,42300,42050,963
|
|
20241213,092200,1160017900,42150,42200,42200,42050,883
|
|
20241213,092100,1122807450,42200,42100,42200,42100,962
|
|
20241213,092000,1082251750,42000,41900,42100,41800,1274
|
|
20241213,091900,1028759350,41800,41800,41900,41800,439
|
|
20241213,091800,1010393000,41800,41850,41900,41800,404
|
|
20241213,091700,993485850,41850,41950,41950,41850,376
|
|
20241213,091600,977740300,41950,42000,42050,41900,456
|
|
20241213,091500,958597450,42000,42000,42050,42000,561
|
|
20241213,091400,935024750,42050,42050,42100,42000,202
|
|
20241213,091300,926535500,42000,42000,42050,41950,379
|
|
20241213,091200,910616150,42000,41950,42050,41900,656
|
|
20241213,091100,883091050,41950,41900,42000,41850,519
|
|
20241213,091000,861316400,41850,41850,41950,41750,2371
|
|
20241213,090900,762127500,41850,41850,41850,41800,1995
|
|
20241213,090800,678718000,41850,41850,41900,41850,473
|
|
20241213,090700,658911850,41800,42150,42150,41750,7573
|
|
20241213,090600,341338200,42100,42150,42200,42100,1070
|
|
20241213,090500,296256200,42150,42200,42250,42150,543
|
|
20241213,090400,273358900,42200,42550,42550,42200,1048
|
|
20241213,090300,228962800,42550,42400,42550,42350,513
|
|
20241213,090200,207220700,42350,42350,42500,42350,307
|
|
20241213,090100,194209000,42350,42350,42600,42250,1121
|
|
20241213,090000,146679600,42250,42200,42350,42150,3471
|