703 lines
38 KiB
CSV
703 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,204000,12267600400,42700,42700,42700,42700,6693
|
|
20241216,203900,12267600400,42700,42700,42700,42700,0
|
|
20241216,203800,12267600400,42700,42700,42700,42700,0
|
|
20241216,203700,12267600400,42700,42700,42700,42700,0
|
|
20241216,203600,12267600400,42700,42700,42700,42700,0
|
|
20241216,203500,12267600400,42700,42700,42700,42700,0
|
|
20241216,203400,12267600400,42700,42700,42700,42700,0
|
|
20241216,203300,12267600400,42700,42700,42700,42700,0
|
|
20241216,203200,12267600400,42700,42700,42700,42700,0
|
|
20241216,203100,12267600400,42700,42700,42700,42700,0
|
|
20241216,203000,12267600400,42700,42700,42700,42700,0
|
|
20241216,202900,12267600400,42700,42700,42700,42700,0
|
|
20241216,202800,12267600400,42700,42700,42700,42700,0
|
|
20241216,202700,12267600400,42700,42700,42700,42700,0
|
|
20241216,202600,12267600400,42700,42700,42700,42700,0
|
|
20241216,202500,12267600400,42700,42700,42700,42700,0
|
|
20241216,202400,12267600400,42700,42700,42700,42700,0
|
|
20241216,202300,12267600400,42700,42700,42700,42700,0
|
|
20241216,202200,12267600400,42700,42700,42700,42700,0
|
|
20241216,202100,12267600400,42700,42700,42700,42700,0
|
|
20241216,202000,12267600400,42700,42700,42700,42700,0
|
|
20241216,201900,12267600400,42700,42700,42700,42700,0
|
|
20241216,201800,12267600400,42700,42700,42700,42700,0
|
|
20241216,201700,12267600400,42700,42700,42700,42700,0
|
|
20241216,201600,12267600400,42700,42700,42700,42700,0
|
|
20241216,201500,12267600400,42700,42700,42700,42700,0
|
|
20241216,201400,12267600400,42700,42700,42700,42700,0
|
|
20241216,201300,12267600400,42700,42700,42700,42700,0
|
|
20241216,201200,12267600400,42700,42700,42700,42700,0
|
|
20241216,201100,12267600400,42700,42700,42700,42700,0
|
|
20241216,201000,12267600400,42700,42700,42700,42700,6693
|
|
20241216,200900,12267600400,42700,42700,42700,42700,0
|
|
20241216,200800,12267600400,42700,42700,42700,42700,0
|
|
20241216,200700,12267600400,42700,42700,42700,42700,0
|
|
20241216,200600,12267600400,42700,42700,42700,42700,0
|
|
20241216,200500,12267600400,42700,42700,42700,42700,0
|
|
20241216,200400,12267600400,42700,42700,42700,42700,0
|
|
20241216,200300,12267600400,42700,42700,42700,42700,0
|
|
20241216,200200,12267600400,42700,42700,42700,42700,0
|
|
20241216,200100,12267600400,42700,42700,42700,42700,0
|
|
20241216,200000,12267600400,42700,42700,42700,42700,0
|
|
20241216,195900,12267600400,42700,42700,42700,42700,0
|
|
20241216,195800,12267600400,42700,42700,42700,42700,0
|
|
20241216,195700,12267600400,42700,42700,42700,42700,0
|
|
20241216,195600,12267600400,42700,42700,42700,42700,0
|
|
20241216,195500,12267600400,42700,42700,42700,42700,0
|
|
20241216,195400,12267600400,42700,42700,42700,42700,0
|
|
20241216,195300,12267600400,42700,42700,42700,42700,0
|
|
20241216,195200,12267600400,42700,42700,42700,42700,0
|
|
20241216,195100,12267600400,42700,42700,42700,42700,0
|
|
20241216,195000,12267600400,42700,42700,42700,42700,0
|
|
20241216,194900,12267600400,42700,42700,42700,42700,0
|
|
20241216,194800,12267600400,42700,42700,42700,42700,0
|
|
20241216,194700,12267600400,42700,42700,42700,42700,0
|
|
20241216,194600,12267600400,42700,42700,42700,42700,0
|
|
20241216,194500,12267600400,42700,42700,42700,42700,0
|
|
20241216,194400,12267600400,42700,42700,42700,42700,0
|
|
20241216,194300,12267600400,42700,42700,42700,42700,0
|
|
20241216,194200,12267600400,42700,42700,42700,42700,0
|
|
20241216,194100,12267600400,42700,42700,42700,42700,0
|
|
20241216,194000,12267600400,42700,42700,42700,42700,6693
|
|
20241216,193900,12267600400,42700,42700,42700,42700,0
|
|
20241216,193800,12267600400,42700,42700,42700,42700,0
|
|
20241216,193700,12267600400,42700,42700,42700,42700,0
|
|
20241216,193600,12267600400,42700,42700,42700,42700,0
|
|
20241216,193500,12267600400,42700,42700,42700,42700,0
|
|
20241216,193400,12267600400,42700,42700,42700,42700,0
|
|
20241216,193300,12267600400,42700,42700,42700,42700,0
|
|
20241216,193200,12267600400,42700,42700,42700,42700,0
|
|
20241216,193100,12267600400,42700,42700,42700,42700,0
|
|
20241216,193000,12267600400,42700,42700,42700,42700,0
|
|
20241216,192900,12267600400,42700,42700,42700,42700,0
|
|
20241216,192800,12267600400,42700,42700,42700,42700,0
|
|
20241216,192700,12267600400,42700,42700,42700,42700,0
|
|
20241216,192600,12267600400,42700,42700,42700,42700,0
|
|
20241216,192500,12267600400,42700,42700,42700,42700,0
|
|
20241216,192400,12267600400,42700,42700,42700,42700,0
|
|
20241216,192300,12267600400,42700,42700,42700,42700,0
|
|
20241216,192200,12267600400,42700,42700,42700,42700,0
|
|
20241216,192100,12267600400,42700,42700,42700,42700,0
|
|
20241216,192000,12267600400,42700,42700,42700,42700,0
|
|
20241216,191900,12267600400,42700,42700,42700,42700,0
|
|
20241216,191800,12267600400,42700,42700,42700,42700,0
|
|
20241216,191700,12267600400,42700,42700,42700,42700,0
|
|
20241216,191600,12267600400,42700,42700,42700,42700,0
|
|
20241216,191500,12267600400,42700,42700,42700,42700,0
|
|
20241216,191400,12267600400,42700,42700,42700,42700,0
|
|
20241216,191300,12267600400,42700,42700,42700,42700,0
|
|
20241216,191200,12267600400,42700,42700,42700,42700,0
|
|
20241216,191100,12267600400,42700,42700,42700,42700,0
|
|
20241216,191000,12267600400,42700,42700,42700,42700,6693
|
|
20241216,190900,12267600400,42700,42700,42700,42700,0
|
|
20241216,190800,12267600400,42700,42700,42700,42700,0
|
|
20241216,190700,12267600400,42700,42700,42700,42700,0
|
|
20241216,190600,12267600400,42700,42700,42700,42700,0
|
|
20241216,190500,12267600400,42700,42700,42700,42700,0
|
|
20241216,190400,12267600400,42700,42700,42700,42700,0
|
|
20241216,190300,12267600400,42700,42700,42700,42700,0
|
|
20241216,190200,12267600400,42700,42700,42700,42700,0
|
|
20241216,190100,12267600400,42700,42700,42700,42700,0
|
|
20241216,190000,12267600400,42700,42700,42700,42700,0
|
|
20241216,185900,12267600400,42700,42700,42700,42700,0
|
|
20241216,185800,12267600400,42700,42700,42700,42700,0
|
|
20241216,185700,12267600400,42700,42700,42700,42700,0
|
|
20241216,185600,12267600400,42700,42700,42700,42700,0
|
|
20241216,185500,12267600400,42700,42700,42700,42700,0
|
|
20241216,185400,12267600400,42700,42700,42700,42700,0
|
|
20241216,185300,12267600400,42700,42700,42700,42700,0
|
|
20241216,185200,12267600400,42700,42700,42700,42700,0
|
|
20241216,185100,12267600400,42700,42700,42700,42700,0
|
|
20241216,185000,12267600400,42700,42700,42700,42700,0
|
|
20241216,184900,12267600400,42700,42700,42700,42700,0
|
|
20241216,184800,12267600400,42700,42700,42700,42700,0
|
|
20241216,184700,12267600400,42700,42700,42700,42700,0
|
|
20241216,184600,12267600400,42700,42700,42700,42700,0
|
|
20241216,184500,12267600400,42700,42700,42700,42700,0
|
|
20241216,184400,12267600400,42700,42700,42700,42700,0
|
|
20241216,184300,12267600400,42700,42700,42700,42700,0
|
|
20241216,184200,12267600400,42700,42700,42700,42700,0
|
|
20241216,184100,12267600400,42700,42700,42700,42700,0
|
|
20241216,184000,12267600400,42700,42700,42700,42700,6693
|
|
20241216,183900,12267600400,42700,42700,42700,42700,0
|
|
20241216,183800,12267600400,42700,42700,42700,42700,0
|
|
20241216,183700,12267600400,42700,42700,42700,42700,0
|
|
20241216,183600,12267600400,42700,42700,42700,42700,0
|
|
20241216,183500,12267600400,42700,42700,42700,42700,0
|
|
20241216,183400,12267600400,42700,42700,42700,42700,0
|
|
20241216,183300,12267600400,42700,42700,42700,42700,0
|
|
20241216,183200,12267600400,42700,42700,42700,42700,0
|
|
20241216,183100,12267600400,42700,42700,42700,42700,0
|
|
20241216,183000,12267600400,42700,42700,42700,42700,0
|
|
20241216,182900,12267600400,42700,42700,42700,42700,0
|
|
20241216,182800,12267600400,42700,42700,42700,42700,0
|
|
20241216,182700,12267600400,42700,42700,42700,42700,0
|
|
20241216,182600,12267600400,42700,42700,42700,42700,0
|
|
20241216,182500,12267600400,42700,42700,42700,42700,0
|
|
20241216,182400,12267600400,42700,42700,42700,42700,0
|
|
20241216,182300,12267600400,42700,42700,42700,42700,0
|
|
20241216,182200,12267600400,42700,42700,42700,42700,0
|
|
20241216,182100,12267600400,42700,42700,42700,42700,0
|
|
20241216,182000,12267600400,42700,42700,42700,42700,0
|
|
20241216,181900,12267600400,42700,42700,42700,42700,0
|
|
20241216,181800,12267600400,42700,42700,42700,42700,0
|
|
20241216,181700,12267600400,42700,42700,42700,42700,0
|
|
20241216,181600,12267600400,42700,42700,42700,42700,0
|
|
20241216,181500,12267600400,42700,42700,42700,42700,0
|
|
20241216,181400,12267600400,42700,42700,42700,42700,0
|
|
20241216,181300,12267600400,42700,42700,42700,42700,0
|
|
20241216,181200,12267600400,42700,42700,42700,42700,0
|
|
20241216,181100,12267600400,42700,42700,42700,42700,0
|
|
20241216,181000,12267600400,42700,42700,42700,42700,6693
|
|
20241216,180900,12267600400,42700,42700,42700,42700,0
|
|
20241216,180800,12267600400,42700,42700,42700,42700,0
|
|
20241216,180700,12267600400,42700,42700,42700,42700,0
|
|
20241216,180600,12267600400,42700,42700,42700,42700,0
|
|
20241216,180500,12267600400,42700,42700,42700,42700,0
|
|
20241216,180400,12267600400,42700,42700,42700,42700,0
|
|
20241216,180300,12267600400,42700,42700,42700,42700,0
|
|
20241216,180200,12267600400,42700,42700,42700,42700,0
|
|
20241216,180100,12267600400,42700,42700,42700,42700,0
|
|
20241216,180000,12267600400,42700,42700,42700,42700,0
|
|
20241216,175900,12267600400,42700,42700,42700,42700,0
|
|
20241216,175800,12267600400,42700,42700,42700,42700,0
|
|
20241216,175700,12267600400,42700,42700,42700,42700,0
|
|
20241216,175600,12267600400,42700,42700,42700,42700,0
|
|
20241216,175500,12267600400,42700,42700,42700,42700,0
|
|
20241216,175400,12267600400,42700,42700,42700,42700,0
|
|
20241216,175300,12267600400,42700,42700,42700,42700,0
|
|
20241216,175200,12267600400,42700,42700,42700,42700,0
|
|
20241216,175100,12267600400,42700,42700,42700,42700,0
|
|
20241216,175000,12267600400,42700,42700,42700,42700,0
|
|
20241216,174900,12267600400,42700,42700,42700,42700,0
|
|
20241216,174800,12267600400,42700,42700,42700,42700,0
|
|
20241216,174700,12267600400,42700,42700,42700,42700,0
|
|
20241216,174600,12267600400,42700,42700,42700,42700,0
|
|
20241216,174500,12267600400,42700,42700,42700,42700,0
|
|
20241216,174400,12267600400,42700,42700,42700,42700,0
|
|
20241216,174300,12267600400,42700,42700,42700,42700,0
|
|
20241216,174200,12267600400,42700,42700,42700,42700,0
|
|
20241216,174100,12267600400,42700,42700,42700,42700,0
|
|
20241216,174000,12267600400,42700,42700,42700,42700,6693
|
|
20241216,173900,12267600400,42700,42700,42700,42700,0
|
|
20241216,173800,12267600400,42700,42700,42700,42700,0
|
|
20241216,173700,12267600400,42700,42700,42700,42700,0
|
|
20241216,173600,12267600400,42700,42700,42700,42700,0
|
|
20241216,173500,12267600400,42700,42700,42700,42700,0
|
|
20241216,173400,12267600400,42700,42700,42700,42700,0
|
|
20241216,173300,12267600400,42700,42700,42700,42700,0
|
|
20241216,173200,12267600400,42700,42700,42700,42700,0
|
|
20241216,173100,12267600400,42700,42700,42700,42700,0
|
|
20241216,173000,12267600400,42700,42700,42700,42700,0
|
|
20241216,172900,12267600400,42700,42700,42700,42700,0
|
|
20241216,172800,12267600400,42700,42700,42700,42700,0
|
|
20241216,172700,12267600400,42700,42700,42700,42700,0
|
|
20241216,172600,12267600400,42700,42700,42700,42700,0
|
|
20241216,172500,12267600400,42700,42700,42700,42700,0
|
|
20241216,172400,12267600400,42700,42700,42700,42700,0
|
|
20241216,172300,12267600400,42700,42700,42700,42700,0
|
|
20241216,172200,12267600400,42700,42700,42700,42700,0
|
|
20241216,172100,12267600400,42700,42700,42700,42700,0
|
|
20241216,172000,12267600400,42700,42700,42700,42700,0
|
|
20241216,171900,12267600400,42700,42700,42700,42700,0
|
|
20241216,171800,12267600400,42700,42700,42700,42700,0
|
|
20241216,171700,12267600400,42700,42700,42700,42700,0
|
|
20241216,171600,12267600400,42700,42700,42700,42700,0
|
|
20241216,171500,12267600400,42700,42700,42700,42700,0
|
|
20241216,171400,12267600400,42700,42700,42700,42700,0
|
|
20241216,171300,12267600400,42700,42700,42700,42700,0
|
|
20241216,171200,12267600400,42700,42700,42700,42700,0
|
|
20241216,171100,12267600400,42700,42700,42700,42700,0
|
|
20241216,171000,12267600400,42700,42700,42700,42700,6693
|
|
20241216,170900,12267600400,42700,42700,42700,42700,0
|
|
20241216,170800,12267600400,42700,42700,42700,42700,0
|
|
20241216,170700,12267600400,42700,42700,42700,42700,0
|
|
20241216,170600,12267600400,42700,42700,42700,42700,0
|
|
20241216,170500,12267600400,42700,42700,42700,42700,0
|
|
20241216,170400,12267600400,42700,42700,42700,42700,0
|
|
20241216,170300,12267600400,42700,42700,42700,42700,0
|
|
20241216,170200,12267600400,42700,42700,42700,42700,0
|
|
20241216,170100,12267600400,42700,42700,42700,42700,0
|
|
20241216,170000,12267600400,42700,42700,42700,42700,0
|
|
20241216,165900,12267600400,42700,42700,42700,42700,0
|
|
20241216,165800,12267600400,42700,42700,42700,42700,0
|
|
20241216,165700,12267600400,42700,42700,42700,42700,0
|
|
20241216,165600,12267600400,42700,42700,42700,42700,0
|
|
20241216,165500,12267600400,42700,42700,42700,42700,0
|
|
20241216,165400,12267600400,42700,42700,42700,42700,0
|
|
20241216,165300,12267600400,42700,42700,42700,42700,0
|
|
20241216,165200,12267600400,42700,42700,42700,42700,0
|
|
20241216,165100,12267600400,42700,42700,42700,42700,0
|
|
20241216,165000,12267600400,42700,42700,42700,42700,0
|
|
20241216,164900,12267600400,42700,42700,42700,42700,0
|
|
20241216,164800,12267600400,42700,42700,42700,42700,0
|
|
20241216,164700,12267600400,42700,42700,42700,42700,0
|
|
20241216,164600,12267600400,42700,42700,42700,42700,0
|
|
20241216,164500,12267600400,42700,42700,42700,42700,0
|
|
20241216,164400,12267600400,42700,42700,42700,42700,0
|
|
20241216,164300,12267600400,42700,42700,42700,42700,0
|
|
20241216,164200,12267600400,42700,42700,42700,42700,0
|
|
20241216,164100,12267600400,42700,42700,42700,42700,0
|
|
20241216,164000,12267600400,42700,42700,42700,42700,6693
|
|
20241216,163900,12267600400,42700,42700,42700,42700,0
|
|
20241216,163800,12267600400,42700,42700,42700,42700,0
|
|
20241216,163700,12267600400,42700,42700,42700,42700,0
|
|
20241216,163600,12267600400,42700,42700,42700,42700,0
|
|
20241216,163500,12267600400,42700,42700,42700,42700,0
|
|
20241216,163400,12267600400,42700,42700,42700,42700,0
|
|
20241216,163300,12267600400,42700,42700,42700,42700,0
|
|
20241216,163200,12267600400,42700,42700,42700,42700,0
|
|
20241216,163100,12267600400,42700,42700,42700,42700,0
|
|
20241216,163000,12267600400,42700,42700,42700,42700,0
|
|
20241216,162900,12267600400,42700,42700,42700,42700,0
|
|
20241216,162800,12267600400,42700,42700,42700,42700,0
|
|
20241216,162700,12267600400,42700,42700,42700,42700,0
|
|
20241216,162600,12267600400,42700,42700,42700,42700,0
|
|
20241216,162500,12267600400,42700,42700,42700,42700,0
|
|
20241216,162400,12267600400,42700,42700,42700,42700,0
|
|
20241216,162300,12267600400,42700,42700,42700,42700,0
|
|
20241216,162200,12267600400,42700,42700,42700,42700,0
|
|
20241216,162100,12267600400,42700,42700,42700,42700,0
|
|
20241216,162000,12267600400,42700,42700,42700,42700,0
|
|
20241216,161900,12267600400,42700,42700,42700,42700,0
|
|
20241216,161800,12267600400,42700,42700,42700,42700,0
|
|
20241216,161700,12267600400,42700,42700,42700,42700,0
|
|
20241216,161600,12267600400,42700,42700,42700,42700,0
|
|
20241216,161500,12267600400,42700,42700,42700,42700,0
|
|
20241216,161400,12267600400,42700,42700,42700,42700,0
|
|
20241216,161300,12267600400,42700,42700,42700,42700,0
|
|
20241216,161200,12267600400,42700,42700,42700,42700,0
|
|
20241216,161100,12267600400,42700,42700,42700,42700,0
|
|
20241216,161000,12267600400,42700,42700,42700,42700,6693
|
|
20241216,160900,12267600400,42700,42700,42700,42700,0
|
|
20241216,160800,12267600400,42700,42700,42700,42700,0
|
|
20241216,160700,12267600400,42700,42700,42700,42700,0
|
|
20241216,160600,12267600400,42700,42700,42700,42700,0
|
|
20241216,160500,12267600400,42700,42700,42700,42700,0
|
|
20241216,160400,12267600400,42700,42700,42700,42700,0
|
|
20241216,160300,12267600400,42700,42700,42700,42700,0
|
|
20241216,160200,12267600400,42700,42700,42700,42700,0
|
|
20241216,160100,12267600400,42700,42700,42700,42700,0
|
|
20241216,160000,12267600400,42700,42700,42700,42700,0
|
|
20241216,155900,12267600400,42700,42700,42700,42700,0
|
|
20241216,155800,12267600400,42700,42700,42700,42700,0
|
|
20241216,155700,12267600400,42700,42700,42700,42700,0
|
|
20241216,155600,12267600400,42700,42700,42700,42700,0
|
|
20241216,155500,12267600400,42700,42700,42700,42700,0
|
|
20241216,155400,12267600400,42700,42700,42700,42700,0
|
|
20241216,155300,12267600400,42700,42700,42700,42700,0
|
|
20241216,155200,12267600400,42700,42700,42700,42700,0
|
|
20241216,155100,12267600400,42700,42700,42700,42700,0
|
|
20241216,155000,12267600400,42700,42700,42700,42700,0
|
|
20241216,154900,12267600400,42700,42700,42700,42700,0
|
|
20241216,154800,12267600400,42700,42700,42700,42700,0
|
|
20241216,154700,12267600400,42700,42700,42700,42700,0
|
|
20241216,154600,12267600400,42700,42700,42700,42700,0
|
|
20241216,154500,12267600400,42700,42700,42700,42700,0
|
|
20241216,154400,12267600400,42700,42700,42700,42700,0
|
|
20241216,154300,12267600400,42700,42700,42700,42700,0
|
|
20241216,154200,12267600400,42700,42700,42700,42700,0
|
|
20241216,154100,12267600400,42700,42700,42700,42700,0
|
|
20241216,154000,12267600400,42700,42700,42700,42700,6693
|
|
20241216,153900,12267600400,42700,42700,42700,42700,0
|
|
20241216,153800,12267600400,42700,42700,42700,42700,0
|
|
20241216,153700,12267600400,42700,42700,42700,42700,0
|
|
20241216,153600,12267600400,42700,42700,42700,42700,0
|
|
20241216,153500,12267600400,42700,42700,42700,42700,0
|
|
20241216,153400,12267600400,42700,42700,42700,42700,0
|
|
20241216,153300,12267600400,42700,42700,42700,42700,0
|
|
20241216,153200,12267600400,42700,42700,42700,42700,0
|
|
20241216,153100,12267600400,42700,42700,42700,42700,0
|
|
20241216,153000,12267600400,42700,42700,42700,42700,6693
|
|
20241216,152900,11981809300,42700,42700,42700,42700,0
|
|
20241216,152800,11981809300,42700,42700,42700,42700,0
|
|
20241216,152700,11981809300,42700,42700,42700,42700,0
|
|
20241216,152600,11981809300,42700,42700,42700,42700,0
|
|
20241216,152500,11981809300,42700,42700,42700,42700,0
|
|
20241216,152400,11981809300,42700,42700,42700,42700,0
|
|
20241216,152300,11981809300,42700,42700,42700,42700,0
|
|
20241216,152200,11981809300,42700,42700,42700,42700,0
|
|
20241216,152100,11981809300,42700,42700,42700,42700,0
|
|
20241216,152000,11981809300,42700,42700,42700,42700,0
|
|
20241216,151900,11981809300,42700,42650,42800,42650,326
|
|
20241216,151800,11967892650,42650,42700,42700,42650,172
|
|
20241216,151700,11960550450,42650,42700,42750,42650,520
|
|
20241216,151600,11938332400,42700,42900,42900,42700,614
|
|
20241216,151500,11912048850,42850,42850,42950,42850,376
|
|
20241216,151400,11895917050,42950,42850,42950,42850,534
|
|
20241216,151300,11873013400,42850,42850,42900,42850,175
|
|
20241216,151200,11865514000,42800,42800,42850,42800,221
|
|
20241216,151100,11856044500,42800,42800,42800,42750,192
|
|
20241216,151000,11847827550,42750,42700,42800,42700,86
|
|
20241216,150900,11844151600,42800,42700,42800,42700,313
|
|
20241216,150800,11830772550,42700,42700,42750,42700,287
|
|
20241216,150700,11818516050,42700,42700,42750,42700,187
|
|
20241216,150600,11810526550,42700,42800,42800,42700,88
|
|
20241216,150500,11806766650,42750,42800,42800,42700,346
|
|
20241216,150400,11791966000,42800,42700,42800,42700,369
|
|
20241216,150300,11776199700,42700,42700,42800,42700,389
|
|
20241216,150200,11759570900,42650,42600,42700,42600,885
|
|
20241216,150100,11721785900,42600,42600,42700,42600,246
|
|
20241216,150000,11711296600,42700,42650,42750,42650,771
|
|
20241216,145900,11678387550,42750,42750,42750,42650,3678
|
|
20241216,145800,11521439500,42700,42750,42800,42700,1133
|
|
20241216,145700,11473014500,42800,42800,42850,42750,855
|
|
20241216,145600,11436415300,42750,42750,42850,42750,417
|
|
20241216,145500,11418570150,42800,42800,42850,42750,588
|
|
20241216,145400,11393401100,42850,42850,42900,42750,445
|
|
20241216,145300,11374343400,42850,42900,42950,42750,427
|
|
20241216,145200,11356047700,42950,42800,42950,42800,513
|
|
20241216,145100,11334040450,42850,42850,42950,42850,345
|
|
20241216,145000,11319247400,42850,42900,42900,42800,658
|
|
20241216,144900,11291036500,42850,42800,42900,42800,593
|
|
20241216,144800,11265625100,42750,42850,42850,42750,482
|
|
20241216,144700,11244992300,42850,42850,42900,42800,938
|
|
20241216,144600,11204813450,42850,42850,42850,42800,470
|
|
20241216,144500,11184680000,42900,42950,42950,42850,581
|
|
20241216,144400,11159763050,42950,42800,42950,42800,707
|
|
20241216,144300,11129444550,42850,42850,42900,42800,386
|
|
20241216,144200,11112901350,42850,42900,42950,42850,440
|
|
20241216,144100,11094011300,42900,42900,42950,42850,500
|
|
20241216,144000,11072559200,42950,42850,43000,42850,449
|
|
20241216,143900,11053275000,42900,42950,43000,42900,586
|
|
20241216,143800,11028102900,43000,42950,43000,42950,553
|
|
20241216,143700,11004339600,43000,43050,43050,42950,643
|
|
20241216,143600,10976693900,43000,42950,43000,42950,631
|
|
20241216,143500,10949568800,43000,42900,43100,42900,962
|
|
20241216,143400,10908198100,42900,42800,43000,42800,1110
|
|
20241216,143300,10860557300,42850,42900,42900,42800,707
|
|
20241216,143200,10830275350,42850,42900,42900,42800,825
|
|
20241216,143100,10794913300,42900,42850,42900,42850,867
|
|
20241216,143000,10757742550,42850,42950,42950,42850,770
|
|
20241216,142900,10724698100,42950,42950,43000,42900,605
|
|
20241216,142800,10698703400,42950,42950,43000,42900,368
|
|
20241216,142700,10682886050,42950,43000,43050,42950,481
|
|
20241216,142600,10662208950,43000,42950,43050,42950,797
|
|
20241216,142500,10627939400,43000,43050,43050,43000,371
|
|
20241216,142400,10611980550,43000,43100,43100,42950,587
|
|
20241216,142300,10586726450,43050,43100,43100,43000,598
|
|
20241216,142200,10560978350,43050,43050,43100,43000,714
|
|
20241216,142100,10530254050,43050,43150,43150,43000,565
|
|
20241216,142000,10505910150,43150,43100,43150,43050,527
|
|
20241216,141900,10483200450,43100,43100,43200,43100,517
|
|
20241216,141800,10460897150,43050,43050,43150,43050,474
|
|
20241216,141700,10440466850,43050,43050,43100,43000,489
|
|
20241216,141600,10419409900,43050,42950,43050,42950,523
|
|
20241216,141500,10396903500,42950,43000,43100,42950,820
|
|
20241216,141400,10361617650,43000,43100,43200,43000,545
|
|
20241216,141300,10338161050,43100,43150,43200,43000,1036
|
|
20241216,141200,10293499250,43200,43000,43200,43000,299
|
|
20241216,141100,10280601800,43000,43200,43200,43000,1059
|
|
20241216,141000,10234902750,43200,43150,43250,43150,492
|
|
20241216,140900,10213647100,43200,43200,43200,43150,440
|
|
20241216,140800,10194652150,43200,43200,43250,43200,542
|
|
20241216,140700,10171228900,43250,43200,43250,43200,705
|
|
20241216,140600,10140751500,43200,43200,43250,43150,1001
|
|
20241216,140500,10097520350,43150,43150,43200,43150,472
|
|
20241216,140400,10077144800,43200,43200,43200,43150,357
|
|
20241216,140300,10061728700,43150,43150,43250,43150,612
|
|
20241216,140200,10035304300,43200,43000,43200,42950,2592
|
|
20241216,140100,9923538450,43000,43000,43050,42950,405
|
|
20241216,140000,9906121950,43000,42950,43050,42950,506
|
|
20241216,135900,9884378050,42950,43000,43000,42900,1433
|
|
20241216,135800,9822788150,43000,43050,43100,43000,902
|
|
20241216,135700,9783945450,43050,43050,43100,43050,460
|
|
20241216,135600,9764126250,43100,43150,43200,43100,1275
|
|
20241216,135500,9709118050,43200,43200,43200,43150,539
|
|
20241216,135400,9685849900,43150,43200,43200,43150,571
|
|
20241216,135300,9661197300,43150,43200,43200,43150,592
|
|
20241216,135200,9635638450,43200,43200,43200,43150,604
|
|
20241216,135100,9609565000,43200,43150,43200,43150,1382
|
|
20241216,135000,9549925200,43100,43150,43200,43100,1606
|
|
20241216,134900,9480617350,43150,43150,43200,43150,274
|
|
20241216,134800,9468783350,43150,43150,43200,43100,1812
|
|
20241216,134700,9390598450,43100,43150,43200,43100,1788
|
|
20241216,134600,9313448550,43200,43200,43200,43150,1825
|
|
20241216,134500,9234694150,43200,43150,43200,43150,625
|
|
20241216,134400,9207710600,43150,43250,43250,43150,2159
|
|
20241216,134300,9114518400,43200,43200,43250,43200,721
|
|
20241216,134200,9083363650,43250,43200,43250,43200,453
|
|
20241216,134100,9063785650,43250,43200,43250,43200,241
|
|
20241216,134000,9053369300,43200,43150,43250,43150,609
|
|
20241216,133900,9027073600,43200,43250,43250,43200,559
|
|
20241216,133800,9002915300,43200,43300,43300,43200,337
|
|
20241216,133700,8988354550,43300,43200,43300,43150,771
|
|
20241216,133600,8955049150,43150,43150,43200,43150,615
|
|
20241216,133500,8928498900,43150,43250,43250,43150,423
|
|
20241216,133400,8910224400,43200,43200,43200,43150,1058
|
|
20241216,133300,8864533350,43200,43150,43200,43150,828
|
|
20241216,133200,8828790350,43150,43150,43200,43150,798
|
|
20241216,133100,8794343400,43150,43150,43200,43150,679
|
|
20241216,133000,8765030650,43150,43150,43200,43150,530
|
|
20241216,132900,8742157950,43150,43150,43200,43150,806
|
|
20241216,132800,8707355650,43200,43200,43200,43150,549
|
|
20241216,132700,8683656400,43150,43200,43250,43150,436
|
|
20241216,132600,8664820350,43200,43150,43200,43150,472
|
|
20241216,132500,8644443100,43150,43150,43200,43100,2653
|
|
20241216,132400,8529949000,43150,43250,43250,43150,653
|
|
20241216,132300,8501747100,43250,43200,43250,43200,772
|
|
20241216,132200,8468385500,43200,43150,43250,43150,645
|
|
20241216,132100,8440521300,43200,43150,43200,43150,778
|
|
20241216,132000,8406926850,43150,43200,43200,43150,652
|
|
20241216,131900,8378786450,43150,43200,43200,43150,561
|
|
20241216,131800,8354564000,43200,43150,43200,43150,1168
|
|
20241216,131700,8304149950,43200,43200,43200,43150,892
|
|
20241216,131600,8265642750,43200,43200,43200,43150,382
|
|
20241216,131500,8249152250,43200,43200,43250,43150,878
|
|
20241216,131400,8211221200,43200,43150,43200,43150,1237
|
|
20241216,131300,8157796750,43150,43200,43200,43150,706
|
|
20241216,131200,8127326850,43150,43200,43250,43100,3930
|
|
20241216,131100,7957674200,43300,43250,43300,43200,590
|
|
20241216,131000,7932170700,43250,43250,43300,43200,907
|
|
20241216,130900,7892938700,43300,43250,43300,43250,422
|
|
20241216,130800,7874673850,43300,43250,43300,43250,756
|
|
20241216,130700,7841964950,43300,43350,43350,43250,545
|
|
20241216,130600,7818354600,43350,43350,43400,43300,497
|
|
20241216,130500,7796800900,43400,43450,43450,43400,323
|
|
20241216,130400,7782777350,43400,43450,43450,43400,358
|
|
20241216,130300,7767224450,43450,43400,43450,43400,391
|
|
20241216,130200,7750242300,43400,43400,43450,43350,227
|
|
20241216,130100,7740388450,43400,43400,43450,43350,346
|
|
20241216,130000,7725371550,43400,43300,43400,43300,458
|
|
20241216,125900,7705506550,43300,43350,43400,43300,227
|
|
20241216,125800,7695665650,43250,43300,43400,43250,410
|
|
20241216,125700,7677904800,43300,43350,43400,43300,306
|
|
20241216,125600,7664641900,43350,43250,43350,43250,2335
|
|
20241216,125500,7563534450,43250,43400,43400,43250,1065
|
|
20241216,125400,7517396550,43400,43350,43400,43350,302
|
|
20241216,125300,7504297050,43350,43450,43450,43350,189
|
|
20241216,125200,7496097750,43450,43450,43500,43400,391
|
|
20241216,125100,7479107950,43500,43400,43500,43350,437
|
|
20241216,125000,7460135300,43450,43500,43500,43450,701
|
|
20241216,124900,7429660800,43500,43500,43500,43450,186
|
|
20241216,124800,7421569850,43450,43500,43550,43450,341
|
|
20241216,124700,7406728200,43500,43550,43550,43450,306
|
|
20241216,124600,7393407550,43500,43500,43550,43500,242
|
|
20241216,124500,7382874500,43500,43550,43550,43500,235
|
|
20241216,124400,7372644000,43550,43500,43550,43450,499
|
|
20241216,124300,7350929600,43450,43500,43500,43450,496
|
|
20241216,124200,7329353950,43450,43450,43500,43450,154
|
|
20241216,124100,7322656300,43450,43500,43500,43450,315
|
|
20241216,124000,7308958400,43500,43450,43500,43450,465
|
|
20241216,123900,7288731850,43450,43450,43550,43450,279
|
|
20241216,123800,7276599150,43500,43500,43550,43500,348
|
|
20241216,123700,7261460100,43500,43500,43500,43450,187
|
|
20241216,123600,7253327350,43500,43450,43550,43450,446
|
|
20241216,123500,7233930000,43450,43450,43550,43450,618
|
|
20241216,123400,7207064000,43550,43550,43550,43450,1221
|
|
20241216,123300,7153934300,43600,43550,43600,43500,157
|
|
20241216,123200,7147093200,43550,43600,43600,43550,385
|
|
20241216,123100,7130325200,43600,43600,43650,43550,406
|
|
20241216,123000,7112623150,43600,43600,43600,43550,900
|
|
20241216,122900,7073383550,43600,43650,43650,43550,210
|
|
20241216,122800,7064227650,43650,43600,43650,43550,407
|
|
20241216,122700,7046480900,43600,43550,43600,43550,351
|
|
20241216,122600,7031178000,43550,43600,43650,43550,375
|
|
20241216,122500,7014825450,43600,43550,43650,43550,365
|
|
20241216,122400,6998908450,43550,43650,43650,43550,192
|
|
20241216,122300,6990538850,43650,43600,43650,43550,342
|
|
20241216,122200,6975628750,43550,43550,43650,43550,340
|
|
20241216,122100,6960805400,43600,43550,43650,43550,149
|
|
20241216,122000,6954309050,43650,43600,43650,43550,450
|
|
20241216,121900,6934688150,43600,43650,43650,43550,369
|
|
20241216,121800,6918600600,43650,43650,43700,43650,440
|
|
20241216,121700,6899393900,43650,43550,43650,43550,432
|
|
20241216,121600,6880546600,43600,43650,43650,43550,178
|
|
20241216,121500,6872787300,43600,43550,43650,43550,404
|
|
20241216,121400,6855168100,43600,43600,43650,43550,361
|
|
20241216,121300,6839431150,43600,43550,43650,43550,239
|
|
20241216,121200,6829005400,43550,43600,43600,43550,500
|
|
20241216,121100,6807206150,43600,43600,43650,43600,79
|
|
20241216,121000,6803760500,43600,43650,43650,43600,348
|
|
20241216,120900,6788577450,43650,43550,43650,43550,333
|
|
20241216,120800,6774062550,43550,43500,43550,43500,371
|
|
20241216,120700,6757907750,43500,43550,43550,43500,363
|
|
20241216,120600,6742099300,43550,43600,43600,43550,517
|
|
20241216,120500,6719568600,43600,43600,43600,43550,371
|
|
20241216,120400,6703396750,43600,43600,43600,43600,322
|
|
20241216,120300,6689357550,43600,43600,43600,43600,385
|
|
20241216,120200,6672571550,43600,43600,43650,43600,348
|
|
20241216,120100,6657382250,43600,43650,43700,43600,346
|
|
20241216,120000,6642280350,43650,43750,43750,43650,532
|
|
20241216,115900,6619045150,43650,43700,43750,43650,348
|
|
20241216,115800,6603838250,43700,43650,43700,43650,204
|
|
20241216,115700,6594926000,43650,43700,43700,43650,517
|
|
20241216,115600,6572342500,43700,43700,43750,43650,544
|
|
20241216,115500,6548562650,43700,43700,43750,43650,261
|
|
20241216,115400,6537150800,43700,43700,43700,43650,728
|
|
20241216,115300,6505337450,43700,43750,43750,43700,342
|
|
20241216,115200,6490389700,43650,43650,43700,43650,798
|
|
20241216,115100,6455522400,43650,43500,43650,43500,344
|
|
20241216,115000,6440522450,43550,43550,43600,43550,241
|
|
20241216,114900,6430024950,43700,43700,43700,43600,617
|
|
20241216,114800,6403093850,43700,43600,43700,43600,359
|
|
20241216,114700,6387421400,43650,43700,43700,43600,373
|
|
20241216,114600,6371137800,43700,43700,43700,43650,273
|
|
20241216,114500,6359208250,43700,43700,43700,43650,307
|
|
20241216,114400,6345793000,43700,43650,43700,43650,304
|
|
20241216,114300,6332516350,43700,43700,43750,43700,556
|
|
20241216,114200,6308215850,43700,43750,43750,43650,663
|
|
20241216,114100,6279213050,43750,43600,43750,43600,447
|
|
20241216,114000,6259693250,43650,43700,43700,43650,365
|
|
20241216,113900,6243751300,43700,43700,43700,43650,577
|
|
20241216,113800,6218541750,43700,43600,43700,43600,238
|
|
20241216,113700,6208143100,43650,43650,43700,43500,1762
|
|
20241216,113600,6131341700,43700,43650,43700,43600,346
|
|
20241216,113500,6116232300,43650,43650,43700,43600,476
|
|
20241216,113400,6095455800,43600,43600,43650,43550,269
|
|
20241216,113300,6083725200,43600,43550,43650,43500,678
|
|
20241216,113200,6054187050,43550,43600,43650,43500,617
|
|
20241216,113100,6027303700,43600,43600,43650,43600,336
|
|
20241216,113000,6012643350,43650,43650,43700,43600,341
|
|
20241216,112900,5997753800,43650,43650,43650,43600,256
|
|
20241216,112800,5986579950,43650,43650,43700,43600,460
|
|
20241216,112700,5966498100,43600,43550,43650,43550,373
|
|
20241216,112600,5950233750,43550,43650,43650,43550,372
|
|
20241216,112500,5934011500,43600,43600,43700,43600,363
|
|
20241216,112400,5918168700,43600,43600,43700,43550,1480
|
|
20241216,112300,5853646850,43700,43650,43700,43650,593
|
|
20241216,112200,5827751550,43700,43700,43700,43650,195
|
|
20241216,112100,5819232650,43700,43700,43750,43700,435
|
|
20241216,112000,5800221300,43700,43700,43700,43650,517
|
|
20241216,111900,5777629500,43700,43650,43700,43650,537
|
|
20241216,111800,5754169300,43750,43650,43750,43650,332
|
|
20241216,111700,5739663150,43700,43700,43750,43700,328
|
|
20241216,111600,5725326150,43750,43650,43750,43650,526
|
|
20241216,111500,5702342600,43650,43650,43750,43650,569
|
|
20241216,111400,5677473150,43700,43750,43750,43650,236
|
|
20241216,111300,5667161850,43700,43750,43800,43650,1657
|
|
20241216,111200,5594727250,43700,43800,43800,43700,215
|
|
20241216,111100,5585314550,43800,43700,43800,43700,195
|
|
20241216,111000,5576780600,43700,43700,43750,43700,433
|
|
20241216,110900,5557850950,43700,43650,43700,43650,639
|
|
20241216,110800,5529951300,43700,43750,43750,43650,2239
|
|
20241216,110700,5432105550,43750,43750,43750,43700,279
|
|
20241216,110600,5419900700,43750,43750,43800,43700,197
|
|
20241216,110500,5411281050,43700,43750,43800,43700,350
|
|
20241216,110400,5395963700,43750,43750,43800,43700,172
|
|
20241216,110300,5388437050,43800,43750,43800,43700,165
|
|
20241216,110200,5381217400,43800,43750,43800,43750,339
|
|
20241216,110100,5366374250,43800,43750,43800,43750,403
|
|
20241216,110000,5348736950,43750,43700,43800,43700,963
|
|
20241216,105900,5306595500,43750,43700,43750,43700,677
|
|
20241216,105800,5276997200,43750,43750,43750,43700,395
|
|
20241216,105700,5259721900,43700,43750,43750,43700,420
|
|
20241216,105600,5241349050,43750,43750,43750,43700,407
|
|
20241216,105500,5223554300,43750,43750,43750,43700,370
|
|
20241216,105400,5207374100,43700,43700,43750,43700,981
|
|
20241216,105300,5164472100,43750,43750,43800,43700,336
|
|
20241216,105200,5149768000,43800,43800,43800,43750,416
|
|
20241216,105100,5131547900,43750,43800,43800,43750,205
|
|
20241216,105000,5122572450,43800,43800,43800,43750,250
|
|
20241216,104900,5111624400,43750,43750,43800,43700,836
|
|
20241216,104800,5075042900,43750,43750,43800,43750,238
|
|
20241216,104700,5064619650,43700,43750,43800,43700,897
|
|
20241216,104600,5025371750,43750,43700,43750,43650,459
|
|
20241216,104500,5005300700,43700,43700,43750,43650,305
|
|
20241216,104400,4991967100,43700,43750,43750,43650,938
|
|
20241216,104300,4950959000,43750,43750,43750,43650,744
|
|
20241216,104200,4918445300,43700,43750,43800,43700,249
|
|
20241216,104100,4907541600,43800,43750,43800,43700,630
|
|
20241216,104000,4879955150,43750,43800,43850,43650,4539
|
|
20241216,103900,4681581050,43800,43800,43850,43750,1640
|
|
20241216,103800,4609740900,43800,43850,43850,43800,552
|
|
20241216,103700,4585538550,43850,43850,43850,43800,585
|
|
20241216,103600,4559894650,43850,43900,43900,43800,713
|
|
20241216,103500,4528616300,43900,43850,43900,43800,1470
|
|
20241216,103400,4464151950,43850,43850,43900,43850,815
|
|
20241216,103300,4428392850,43900,43900,43900,43850,630
|
|
20241216,103200,4400753350,43850,43800,43900,43800,545
|
|
20241216,103100,4376834050,43800,43900,43900,43800,2121
|
|
20241216,103000,4283786800,43850,43850,43900,43800,1187
|
|
20241216,102900,4231738800,43800,43850,43850,43800,1157
|
|
20241216,102800,4181018250,43800,43750,43850,43700,3629
|
|
20241216,102700,4022181150,43750,43700,43750,43650,1999
|
|
20241216,102600,3934809550,43650,43650,43700,43600,1270
|
|
20241216,102500,3879351300,43650,43550,43650,43500,4369
|
|
20241216,102400,3688829150,43600,43550,43600,43500,1143
|
|
20241216,102300,3639046650,43550,43450,43600,43350,7671
|
|
20241216,102200,3305331550,43400,43500,43500,43400,1689
|
|
20241216,102100,3231887550,43500,43450,43500,43450,1678
|
|
20241216,102000,3158905600,43500,43400,43500,43350,1303
|
|
20241216,101900,3102309700,43400,43400,43400,43350,205
|
|
20241216,101800,3093413500,43400,43400,43400,43350,719
|
|
20241216,101700,3062216050,43400,43450,43450,43400,313
|
|
20241216,101600,3048620600,43400,43500,43500,43400,413
|
|
20241216,101500,3030669950,43500,43450,43500,43400,375
|
|
20241216,101400,3014369300,43400,43450,43500,43400,505
|
|
20241216,101300,2992417850,43400,43400,43500,43400,8194
|
|
20241216,101200,2636309450,43400,43400,43400,43300,419
|
|
20241216,101100,2618130100,43350,43350,43400,43300,613
|
|
20241216,101000,2591552800,43400,43300,43400,43300,420
|
|
20241216,100900,2573334050,43300,43000,43350,43000,13828
|
|
20241216,100800,1976019400,43050,43050,43050,43000,453
|
|
20241216,100700,1956520900,43000,43100,43100,43000,378
|
|
20241216,100600,1940243000,43100,43100,43100,43000,876
|
|
20241216,100500,1902524700,43050,43100,43100,43050,360
|
|
20241216,100400,1887010400,43050,43050,43100,43050,372
|
|
20241216,100300,1870978850,43100,43100,43100,43050,271
|
|
20241216,100200,1859299300,43100,43100,43100,43050,584
|
|
20241216,100100,1834134550,43100,43100,43100,43050,361
|
|
20241216,100000,1818576450,43100,43100,43100,43000,295
|
|
20241216,095900,1805873950,43100,43100,43100,43050,444
|
|
20241216,095800,1786739200,43100,43050,43100,43000,276
|
|
20241216,095700,1774857500,43050,42850,43050,42850,437
|
|
20241216,095600,1756091750,42850,43050,43100,42850,1279
|
|
20241216,095500,1701054300,43050,42950,43050,42950,1237
|
|
20241216,095400,1647818050,43000,43000,43000,42850,472
|
|
20241216,095300,1627545650,43000,43000,43000,42950,474
|
|
20241216,095200,1607164300,43000,42850,43000,42850,180
|
|
20241216,095100,1599431100,42850,42950,43050,42850,493
|
|
20241216,095000,1578242900,43050,42900,43050,42900,322
|
|
20241216,094900,1564406300,42900,42950,42950,42900,258
|
|
20241216,094800,1553328450,42950,43050,43050,42900,914
|
|
20241216,094700,1514052100,43050,43000,43050,43000,149
|
|
20241216,094600,1507640950,43050,42950,43050,42950,552
|
|
20241216,094500,1483903050,43000,43000,43000,42950,278
|
|
20241216,094400,1471950100,42950,43000,43050,42950,423
|
|
20241216,094300,1453763050,43000,43000,43000,42950,389
|
|
20241216,094200,1437037000,43000,43000,43000,42950,350
|
|
20241216,094100,1421987600,43000,43000,43000,42950,332
|
|
20241216,094000,1407712500,42950,43000,43000,42950,395
|
|
20241216,093900,1390737750,42950,43000,43000,42950,218
|
|
20241216,093800,1381364350,43000,42900,43000,42900,410
|
|
20241216,093700,1363749900,43000,42950,43000,42900,86
|
|
20241216,093600,1360057200,43000,43000,43000,42950,640
|
|
20241216,093500,1332549600,43000,42950,43000,42950,270
|
|
20241216,093400,1320943650,43000,42850,43000,42850,734
|
|
20241216,093300,1289485350,42850,42950,43000,42850,3532
|
|
20241216,093200,1137667050,42950,42900,42950,42900,444
|
|
20241216,093100,1118605200,42900,42900,42900,42850,322
|
|
20241216,093000,1104791600,42900,42800,42900,42750,1722
|
|
20241216,092900,1031076450,42800,42750,42800,42700,1093
|
|
20241216,092800,984331250,42700,42700,42750,42650,279
|
|
20241216,092700,972415100,42650,42650,42650,42600,256
|
|
20241216,092600,961497100,42650,42650,42700,42600,486
|
|
20241216,092500,940776250,42650,42750,42750,42650,708
|
|
20241216,092400,910537100,42750,42700,42800,42700,287
|
|
20241216,092300,898266900,42750,42800,42800,42750,1190
|
|
20241216,092200,847389700,42800,42800,42800,42750,215
|
|
20241216,092100,838191400,42800,42800,42800,42750,121
|
|
20241216,092000,833012800,42750,42750,42800,42700,157
|
|
20241216,091900,826296350,42750,42650,42800,42650,157
|
|
20241216,091800,819583650,42750,42800,42800,42700,410
|
|
20241216,091700,802059900,42750,42700,42900,42700,210
|
|
20241216,091600,793080600,42700,42900,42900,42550,2234
|
|
20241216,091500,697729400,42900,43000,43050,42900,459
|
|
20241216,091400,678010050,43000,43150,43150,43000,1511
|
|
20241216,091300,612943500,43150,43150,43150,43100,156
|
|
20241216,091200,606212500,43100,43100,43150,43100,252
|
|
20241216,091100,595342700,43150,43150,43150,43100,314
|
|
20241216,091000,581794200,43100,43100,43150,43050,709
|
|
20241216,090900,551234650,43050,43000,43100,43000,1471
|
|
20241216,090800,487883850,43000,43100,43100,43000,730
|
|
20241216,090700,456462350,43050,43100,43150,43050,1089
|
|
20241216,090600,409528150,43100,43200,43200,43100,187
|
|
20241216,090500,401462150,43200,43100,43200,42950,1600
|
|
20241216,090400,332536300,43150,43200,43200,43100,1403
|
|
20241216,090300,271982800,43200,43000,43200,43000,927
|
|
20241216,090200,231996450,43000,43200,43200,42950,856
|
|
20241216,090100,195105650,43200,43200,43250,43100,1295
|
|
20241216,090000,139155400,43200,43000,43250,42900,3234
|