703 lines
37 KiB
CSV
703 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,204000,8371861600,43400,43400,43400,43400,12992
|
|
20241217,203900,8371861600,43400,43400,43400,43400,0
|
|
20241217,203800,8371861600,43400,43400,43400,43400,0
|
|
20241217,203700,8371861600,43400,43400,43400,43400,0
|
|
20241217,203600,8371861600,43400,43400,43400,43400,0
|
|
20241217,203500,8371861600,43400,43400,43400,43400,0
|
|
20241217,203400,8371861600,43400,43400,43400,43400,0
|
|
20241217,203300,8371861600,43400,43400,43400,43400,0
|
|
20241217,203200,8371861600,43400,43400,43400,43400,0
|
|
20241217,203100,8371861600,43400,43400,43400,43400,0
|
|
20241217,203000,8371861600,43400,43400,43400,43400,0
|
|
20241217,202900,8371861600,43400,43400,43400,43400,0
|
|
20241217,202800,8371861600,43400,43400,43400,43400,0
|
|
20241217,202700,8371861600,43400,43400,43400,43400,0
|
|
20241217,202600,8371861600,43400,43400,43400,43400,0
|
|
20241217,202500,8371861600,43400,43400,43400,43400,0
|
|
20241217,202400,8371861600,43400,43400,43400,43400,0
|
|
20241217,202300,8371861600,43400,43400,43400,43400,0
|
|
20241217,202200,8371861600,43400,43400,43400,43400,0
|
|
20241217,202100,8371861600,43400,43400,43400,43400,0
|
|
20241217,202000,8371861600,43400,43400,43400,43400,0
|
|
20241217,201900,8371861600,43400,43400,43400,43400,0
|
|
20241217,201800,8371861600,43400,43400,43400,43400,0
|
|
20241217,201700,8371861600,43400,43400,43400,43400,0
|
|
20241217,201600,8371861600,43400,43400,43400,43400,0
|
|
20241217,201500,8371861600,43400,43400,43400,43400,0
|
|
20241217,201400,8371861600,43400,43400,43400,43400,0
|
|
20241217,201300,8371861600,43400,43400,43400,43400,0
|
|
20241217,201200,8371861600,43400,43400,43400,43400,0
|
|
20241217,201100,8371861600,43400,43400,43400,43400,0
|
|
20241217,201000,8371861600,43400,43400,43400,43400,12992
|
|
20241217,200900,8371861600,43400,43400,43400,43400,0
|
|
20241217,200800,8371861600,43400,43400,43400,43400,0
|
|
20241217,200700,8371861600,43400,43400,43400,43400,0
|
|
20241217,200600,8371861600,43400,43400,43400,43400,0
|
|
20241217,200500,8371861600,43400,43400,43400,43400,0
|
|
20241217,200400,8371861600,43400,43400,43400,43400,0
|
|
20241217,200300,8371861600,43400,43400,43400,43400,0
|
|
20241217,200200,8371861600,43400,43400,43400,43400,0
|
|
20241217,200100,8371861600,43400,43400,43400,43400,0
|
|
20241217,200000,8371861600,43400,43400,43400,43400,0
|
|
20241217,195900,8371861600,43400,43400,43400,43400,0
|
|
20241217,195800,8371861600,43400,43400,43400,43400,0
|
|
20241217,195700,8371861600,43400,43400,43400,43400,0
|
|
20241217,195600,8371861600,43400,43400,43400,43400,0
|
|
20241217,195500,8371861600,43400,43400,43400,43400,0
|
|
20241217,195400,8371861600,43400,43400,43400,43400,0
|
|
20241217,195300,8371861600,43400,43400,43400,43400,0
|
|
20241217,195200,8371861600,43400,43400,43400,43400,0
|
|
20241217,195100,8371861600,43400,43400,43400,43400,0
|
|
20241217,195000,8371861600,43400,43400,43400,43400,0
|
|
20241217,194900,8371861600,43400,43400,43400,43400,0
|
|
20241217,194800,8371861600,43400,43400,43400,43400,0
|
|
20241217,194700,8371861600,43400,43400,43400,43400,0
|
|
20241217,194600,8371861600,43400,43400,43400,43400,0
|
|
20241217,194500,8371861600,43400,43400,43400,43400,0
|
|
20241217,194400,8371861600,43400,43400,43400,43400,0
|
|
20241217,194300,8371861600,43400,43400,43400,43400,0
|
|
20241217,194200,8371861600,43400,43400,43400,43400,0
|
|
20241217,194100,8371861600,43400,43400,43400,43400,0
|
|
20241217,194000,8371861600,43400,43400,43400,43400,12992
|
|
20241217,193900,8371861600,43400,43400,43400,43400,0
|
|
20241217,193800,8371861600,43400,43400,43400,43400,0
|
|
20241217,193700,8371861600,43400,43400,43400,43400,0
|
|
20241217,193600,8371861600,43400,43400,43400,43400,0
|
|
20241217,193500,8371861600,43400,43400,43400,43400,0
|
|
20241217,193400,8371861600,43400,43400,43400,43400,0
|
|
20241217,193300,8371861600,43400,43400,43400,43400,0
|
|
20241217,193200,8371861600,43400,43400,43400,43400,0
|
|
20241217,193100,8371861600,43400,43400,43400,43400,0
|
|
20241217,193000,8371861600,43400,43400,43400,43400,0
|
|
20241217,192900,8371861600,43400,43400,43400,43400,0
|
|
20241217,192800,8371861600,43400,43400,43400,43400,0
|
|
20241217,192700,8371861600,43400,43400,43400,43400,0
|
|
20241217,192600,8371861600,43400,43400,43400,43400,0
|
|
20241217,192500,8371861600,43400,43400,43400,43400,0
|
|
20241217,192400,8371861600,43400,43400,43400,43400,0
|
|
20241217,192300,8371861600,43400,43400,43400,43400,0
|
|
20241217,192200,8371861600,43400,43400,43400,43400,0
|
|
20241217,192100,8371861600,43400,43400,43400,43400,0
|
|
20241217,192000,8371861600,43400,43400,43400,43400,0
|
|
20241217,191900,8371861600,43400,43400,43400,43400,0
|
|
20241217,191800,8371861600,43400,43400,43400,43400,0
|
|
20241217,191700,8371861600,43400,43400,43400,43400,0
|
|
20241217,191600,8371861600,43400,43400,43400,43400,0
|
|
20241217,191500,8371861600,43400,43400,43400,43400,0
|
|
20241217,191400,8371861600,43400,43400,43400,43400,0
|
|
20241217,191300,8371861600,43400,43400,43400,43400,0
|
|
20241217,191200,8371861600,43400,43400,43400,43400,0
|
|
20241217,191100,8371861600,43400,43400,43400,43400,0
|
|
20241217,191000,8371861600,43400,43400,43400,43400,12992
|
|
20241217,190900,8371861600,43400,43400,43400,43400,0
|
|
20241217,190800,8371861600,43400,43400,43400,43400,0
|
|
20241217,190700,8371861600,43400,43400,43400,43400,0
|
|
20241217,190600,8371861600,43400,43400,43400,43400,0
|
|
20241217,190500,8371861600,43400,43400,43400,43400,0
|
|
20241217,190400,8371861600,43400,43400,43400,43400,0
|
|
20241217,190300,8371861600,43400,43400,43400,43400,0
|
|
20241217,190200,8371861600,43400,43400,43400,43400,0
|
|
20241217,190100,8371861600,43400,43400,43400,43400,0
|
|
20241217,190000,8371861600,43400,43400,43400,43400,0
|
|
20241217,185900,8371861600,43400,43400,43400,43400,0
|
|
20241217,185800,8371861600,43400,43400,43400,43400,0
|
|
20241217,185700,8371861600,43400,43400,43400,43400,0
|
|
20241217,185600,8371861600,43400,43400,43400,43400,0
|
|
20241217,185500,8371861600,43400,43400,43400,43400,0
|
|
20241217,185400,8371861600,43400,43400,43400,43400,0
|
|
20241217,185300,8371861600,43400,43400,43400,43400,0
|
|
20241217,185200,8371861600,43400,43400,43400,43400,0
|
|
20241217,185100,8371861600,43400,43400,43400,43400,0
|
|
20241217,185000,8371861600,43400,43400,43400,43400,0
|
|
20241217,184900,8371861600,43400,43400,43400,43400,0
|
|
20241217,184800,8371861600,43400,43400,43400,43400,0
|
|
20241217,184700,8371861600,43400,43400,43400,43400,0
|
|
20241217,184600,8371861600,43400,43400,43400,43400,0
|
|
20241217,184500,8371861600,43400,43400,43400,43400,0
|
|
20241217,184400,8371861600,43400,43400,43400,43400,0
|
|
20241217,184300,8371861600,43400,43400,43400,43400,0
|
|
20241217,184200,8371861600,43400,43400,43400,43400,0
|
|
20241217,184100,8371861600,43400,43400,43400,43400,0
|
|
20241217,184000,8371861600,43400,43400,43400,43400,12992
|
|
20241217,183900,8371861600,43400,43400,43400,43400,0
|
|
20241217,183800,8371861600,43400,43400,43400,43400,0
|
|
20241217,183700,8371861600,43400,43400,43400,43400,0
|
|
20241217,183600,8371861600,43400,43400,43400,43400,0
|
|
20241217,183500,8371861600,43400,43400,43400,43400,0
|
|
20241217,183400,8371861600,43400,43400,43400,43400,0
|
|
20241217,183300,8371861600,43400,43400,43400,43400,0
|
|
20241217,183200,8371861600,43400,43400,43400,43400,0
|
|
20241217,183100,8371861600,43400,43400,43400,43400,0
|
|
20241217,183000,8371861600,43400,43400,43400,43400,0
|
|
20241217,182900,8371861600,43400,43400,43400,43400,0
|
|
20241217,182800,8371861600,43400,43400,43400,43400,0
|
|
20241217,182700,8371861600,43400,43400,43400,43400,0
|
|
20241217,182600,8371861600,43400,43400,43400,43400,0
|
|
20241217,182500,8371861600,43400,43400,43400,43400,0
|
|
20241217,182400,8371861600,43400,43400,43400,43400,0
|
|
20241217,182300,8371861600,43400,43400,43400,43400,0
|
|
20241217,182200,8371861600,43400,43400,43400,43400,0
|
|
20241217,182100,8371861600,43400,43400,43400,43400,0
|
|
20241217,182000,8371861600,43400,43400,43400,43400,0
|
|
20241217,181900,8371861600,43400,43400,43400,43400,0
|
|
20241217,181800,8371861600,43400,43400,43400,43400,0
|
|
20241217,181700,8371861600,43400,43400,43400,43400,0
|
|
20241217,181600,8371861600,43400,43400,43400,43400,0
|
|
20241217,181500,8371861600,43400,43400,43400,43400,0
|
|
20241217,181400,8371861600,43400,43400,43400,43400,0
|
|
20241217,181300,8371861600,43400,43400,43400,43400,0
|
|
20241217,181200,8371861600,43400,43400,43400,43400,0
|
|
20241217,181100,8371861600,43400,43400,43400,43400,0
|
|
20241217,181000,8371861600,43400,43400,43400,43400,12992
|
|
20241217,180900,8371861600,43400,43400,43400,43400,0
|
|
20241217,180800,8371861600,43400,43400,43400,43400,0
|
|
20241217,180700,8371861600,43400,43400,43400,43400,0
|
|
20241217,180600,8371861600,43400,43400,43400,43400,0
|
|
20241217,180500,8371861600,43400,43400,43400,43400,0
|
|
20241217,180400,8371861600,43400,43400,43400,43400,0
|
|
20241217,180300,8371861600,43400,43400,43400,43400,0
|
|
20241217,180200,8371861600,43400,43400,43400,43400,0
|
|
20241217,180100,8371861600,43400,43400,43400,43400,0
|
|
20241217,180000,8371861600,43400,43400,43400,43400,0
|
|
20241217,175900,8371861600,43400,43400,43400,43400,0
|
|
20241217,175800,8371861600,43400,43400,43400,43400,0
|
|
20241217,175700,8371861600,43400,43400,43400,43400,0
|
|
20241217,175600,8371861600,43400,43400,43400,43400,0
|
|
20241217,175500,8371861600,43400,43400,43400,43400,0
|
|
20241217,175400,8371861600,43400,43400,43400,43400,0
|
|
20241217,175300,8371861600,43400,43400,43400,43400,0
|
|
20241217,175200,8371861600,43400,43400,43400,43400,0
|
|
20241217,175100,8371861600,43400,43400,43400,43400,0
|
|
20241217,175000,8371861600,43400,43400,43400,43400,0
|
|
20241217,174900,8371861600,43400,43400,43400,43400,0
|
|
20241217,174800,8371861600,43400,43400,43400,43400,0
|
|
20241217,174700,8371861600,43400,43400,43400,43400,0
|
|
20241217,174600,8371861600,43400,43400,43400,43400,0
|
|
20241217,174500,8371861600,43400,43400,43400,43400,0
|
|
20241217,174400,8371861600,43400,43400,43400,43400,0
|
|
20241217,174300,8371861600,43400,43400,43400,43400,0
|
|
20241217,174200,8371861600,43400,43400,43400,43400,0
|
|
20241217,174100,8371861600,43400,43400,43400,43400,0
|
|
20241217,174000,8371861600,43400,43400,43400,43400,12992
|
|
20241217,173900,8371861600,43400,43400,43400,43400,0
|
|
20241217,173800,8371861600,43400,43400,43400,43400,0
|
|
20241217,173700,8371861600,43400,43400,43400,43400,0
|
|
20241217,173600,8371861600,43400,43400,43400,43400,0
|
|
20241217,173500,8371861600,43400,43400,43400,43400,0
|
|
20241217,173400,8371861600,43400,43400,43400,43400,0
|
|
20241217,173300,8371861600,43400,43400,43400,43400,0
|
|
20241217,173200,8371861600,43400,43400,43400,43400,0
|
|
20241217,173100,8371861600,43400,43400,43400,43400,0
|
|
20241217,173000,8371861600,43400,43400,43400,43400,0
|
|
20241217,172900,8371861600,43400,43400,43400,43400,0
|
|
20241217,172800,8371861600,43400,43400,43400,43400,0
|
|
20241217,172700,8371861600,43400,43400,43400,43400,0
|
|
20241217,172600,8371861600,43400,43400,43400,43400,0
|
|
20241217,172500,8371861600,43400,43400,43400,43400,0
|
|
20241217,172400,8371861600,43400,43400,43400,43400,0
|
|
20241217,172300,8371861600,43400,43400,43400,43400,0
|
|
20241217,172200,8371861600,43400,43400,43400,43400,0
|
|
20241217,172100,8371861600,43400,43400,43400,43400,0
|
|
20241217,172000,8371861600,43400,43400,43400,43400,0
|
|
20241217,171900,8371861600,43400,43400,43400,43400,0
|
|
20241217,171800,8371861600,43400,43400,43400,43400,0
|
|
20241217,171700,8371861600,43400,43400,43400,43400,0
|
|
20241217,171600,8371861600,43400,43400,43400,43400,0
|
|
20241217,171500,8371861600,43400,43400,43400,43400,0
|
|
20241217,171400,8371861600,43400,43400,43400,43400,0
|
|
20241217,171300,8371861600,43400,43400,43400,43400,0
|
|
20241217,171200,8371861600,43400,43400,43400,43400,0
|
|
20241217,171100,8371861600,43400,43400,43400,43400,0
|
|
20241217,171000,8371861600,43400,43400,43400,43400,12992
|
|
20241217,170900,8371861600,43400,43400,43400,43400,0
|
|
20241217,170800,8371861600,43400,43400,43400,43400,0
|
|
20241217,170700,8371861600,43400,43400,43400,43400,0
|
|
20241217,170600,8371861600,43400,43400,43400,43400,0
|
|
20241217,170500,8371861600,43400,43400,43400,43400,0
|
|
20241217,170400,8371861600,43400,43400,43400,43400,0
|
|
20241217,170300,8371861600,43400,43400,43400,43400,0
|
|
20241217,170200,8371861600,43400,43400,43400,43400,0
|
|
20241217,170100,8371861600,43400,43400,43400,43400,0
|
|
20241217,170000,8371861600,43400,43400,43400,43400,0
|
|
20241217,165900,8371861600,43400,43400,43400,43400,0
|
|
20241217,165800,8371861600,43400,43400,43400,43400,0
|
|
20241217,165700,8371861600,43400,43400,43400,43400,0
|
|
20241217,165600,8371861600,43400,43400,43400,43400,0
|
|
20241217,165500,8371861600,43400,43400,43400,43400,0
|
|
20241217,165400,8371861600,43400,43400,43400,43400,0
|
|
20241217,165300,8371861600,43400,43400,43400,43400,0
|
|
20241217,165200,8371861600,43400,43400,43400,43400,0
|
|
20241217,165100,8371861600,43400,43400,43400,43400,0
|
|
20241217,165000,8371861600,43400,43400,43400,43400,0
|
|
20241217,164900,8371861600,43400,43400,43400,43400,0
|
|
20241217,164800,8371861600,43400,43400,43400,43400,0
|
|
20241217,164700,8371861600,43400,43400,43400,43400,0
|
|
20241217,164600,8371861600,43400,43400,43400,43400,0
|
|
20241217,164500,8371861600,43400,43400,43400,43400,0
|
|
20241217,164400,8371861600,43400,43400,43400,43400,0
|
|
20241217,164300,8371861600,43400,43400,43400,43400,0
|
|
20241217,164200,8371861600,43400,43400,43400,43400,0
|
|
20241217,164100,8371861600,43400,43400,43400,43400,0
|
|
20241217,164000,8371861600,43400,43400,43400,43400,12992
|
|
20241217,163900,8371861600,43400,43400,43400,43400,0
|
|
20241217,163800,8371861600,43400,43400,43400,43400,0
|
|
20241217,163700,8371861600,43400,43400,43400,43400,0
|
|
20241217,163600,8371861600,43400,43400,43400,43400,0
|
|
20241217,163500,8371861600,43400,43400,43400,43400,0
|
|
20241217,163400,8371861600,43400,43400,43400,43400,0
|
|
20241217,163300,8371861600,43400,43400,43400,43400,0
|
|
20241217,163200,8371861600,43400,43400,43400,43400,0
|
|
20241217,163100,8371861600,43400,43400,43400,43400,0
|
|
20241217,163000,8371861600,43400,43400,43400,43400,0
|
|
20241217,162900,8371861600,43400,43400,43400,43400,0
|
|
20241217,162800,8371861600,43400,43400,43400,43400,0
|
|
20241217,162700,8371861600,43400,43400,43400,43400,0
|
|
20241217,162600,8371861600,43400,43400,43400,43400,0
|
|
20241217,162500,8371861600,43400,43400,43400,43400,0
|
|
20241217,162400,8371861600,43400,43400,43400,43400,0
|
|
20241217,162300,8371861600,43400,43400,43400,43400,0
|
|
20241217,162200,8371861600,43400,43400,43400,43400,0
|
|
20241217,162100,8371861600,43400,43400,43400,43400,0
|
|
20241217,162000,8371861600,43400,43400,43400,43400,0
|
|
20241217,161900,8371861600,43400,43400,43400,43400,0
|
|
20241217,161800,8371861600,43400,43400,43400,43400,0
|
|
20241217,161700,8371861600,43400,43400,43400,43400,0
|
|
20241217,161600,8371861600,43400,43400,43400,43400,0
|
|
20241217,161500,8371861600,43400,43400,43400,43400,0
|
|
20241217,161400,8371861600,43400,43400,43400,43400,0
|
|
20241217,161300,8371861600,43400,43400,43400,43400,0
|
|
20241217,161200,8371861600,43400,43400,43400,43400,0
|
|
20241217,161100,8371861600,43400,43400,43400,43400,0
|
|
20241217,161000,8371861600,43400,43400,43400,43400,12992
|
|
20241217,160900,8371861600,43400,43400,43400,43400,0
|
|
20241217,160800,8371861600,43400,43400,43400,43400,0
|
|
20241217,160700,8371861600,43400,43400,43400,43400,0
|
|
20241217,160600,8371861600,43400,43400,43400,43400,0
|
|
20241217,160500,8371861600,43400,43400,43400,43400,0
|
|
20241217,160400,8371861600,43400,43400,43400,43400,0
|
|
20241217,160300,8371861600,43400,43400,43400,43400,0
|
|
20241217,160200,8371861600,43400,43400,43400,43400,0
|
|
20241217,160100,8371861600,43400,43400,43400,43400,0
|
|
20241217,160000,8371861600,43400,43400,43400,43400,0
|
|
20241217,155900,8371861600,43400,43400,43400,43400,0
|
|
20241217,155800,8371861600,43400,43400,43400,43400,0
|
|
20241217,155700,8371861600,43400,43400,43400,43400,0
|
|
20241217,155600,8371861600,43400,43400,43400,43400,0
|
|
20241217,155500,8371861600,43400,43400,43400,43400,0
|
|
20241217,155400,8371861600,43400,43400,43400,43400,0
|
|
20241217,155300,8371861600,43400,43400,43400,43400,0
|
|
20241217,155200,8371861600,43400,43400,43400,43400,0
|
|
20241217,155100,8371861600,43400,43400,43400,43400,0
|
|
20241217,155000,8371861600,43400,43400,43400,43400,0
|
|
20241217,154900,8371861600,43400,43400,43400,43400,0
|
|
20241217,154800,8371861600,43400,43400,43400,43400,0
|
|
20241217,154700,8371861600,43400,43400,43400,43400,0
|
|
20241217,154600,8371861600,43400,43400,43400,43400,0
|
|
20241217,154500,8371861600,43400,43400,43400,43400,0
|
|
20241217,154400,8371861600,43400,43400,43400,43400,0
|
|
20241217,154300,8371861600,43400,43400,43400,43400,0
|
|
20241217,154200,8371861600,43400,43400,43400,43400,0
|
|
20241217,154100,8371861600,43400,43400,43400,43400,0
|
|
20241217,154000,8371861600,43400,43400,43400,43400,12992
|
|
20241217,153900,8371861600,43400,43400,43400,43400,0
|
|
20241217,153800,8371861600,43400,43400,43400,43400,0
|
|
20241217,153700,8371861600,43400,43400,43400,43400,0
|
|
20241217,153600,8371861600,43400,43400,43400,43400,0
|
|
20241217,153500,8371861600,43400,43400,43400,43400,0
|
|
20241217,153400,8371861600,43400,43400,43400,43400,0
|
|
20241217,153300,8371861600,43400,43400,43400,43400,0
|
|
20241217,153200,8371861600,43400,43400,43400,43400,0
|
|
20241217,153100,8371861600,43400,43400,43400,43400,0
|
|
20241217,153000,8371861600,43400,43400,43400,43400,12992
|
|
20241217,152900,7808008800,42950,42950,42950,42950,0
|
|
20241217,152800,7808008800,42950,42950,42950,42950,0
|
|
20241217,152700,7808008800,42950,42950,42950,42950,0
|
|
20241217,152600,7808008800,42950,42950,42950,42950,0
|
|
20241217,152500,7808008800,42950,42950,42950,42950,0
|
|
20241217,152400,7808008800,42950,42950,42950,42950,0
|
|
20241217,152300,7808008800,42950,42950,42950,42950,0
|
|
20241217,152200,7808008800,42950,42950,42950,42950,0
|
|
20241217,152100,7808008800,42950,42950,42950,42950,0
|
|
20241217,152000,7808008800,42950,42950,42950,42950,0
|
|
20241217,151900,7808008800,42950,42850,42950,42850,495
|
|
20241217,151800,7786796350,42850,42900,42950,42850,372
|
|
20241217,151700,7770839000,42950,42950,42950,42900,426
|
|
20241217,151600,7752543900,42950,42900,42950,42900,202
|
|
20241217,151500,7743868050,42950,42950,42950,42900,659
|
|
20241217,151400,7715581650,43000,43000,43000,42950,591
|
|
20241217,151300,7690171900,43000,43000,43000,42950,91
|
|
20241217,151200,7686259250,43000,42950,43000,42900,462
|
|
20241217,151100,7666407650,42950,42950,42950,42850,471
|
|
20241217,151000,7646194350,42950,42950,42950,42900,201
|
|
20241217,150900,7637561700,42950,42950,42950,42900,444
|
|
20241217,150800,7618499350,42950,42950,42950,42900,599
|
|
20241217,150700,7592793650,42950,43000,43000,42900,314
|
|
20241217,150600,7579295450,43000,42950,43000,42950,299
|
|
20241217,150500,7566443800,43000,43000,43000,42950,108
|
|
20241217,150400,7561800550,43000,43000,43000,42950,420
|
|
20241217,150300,7543740950,43000,43000,43000,42950,165
|
|
20241217,150200,7536646800,43000,43000,43000,42950,788
|
|
20241217,150100,7502785350,43000,43000,43000,42950,184
|
|
20241217,150000,7494879350,43000,42950,43000,42900,795
|
|
20241217,145900,7460731350,42950,42950,42950,42900,372
|
|
20241217,145800,7444763300,43000,43000,43100,42950,249
|
|
20241217,145700,7434051800,43050,43000,43050,42950,274
|
|
20241217,145600,7422259950,43000,43100,43100,42900,355
|
|
20241217,145500,7407004000,43100,42950,43100,42900,517
|
|
20241217,145400,7384763200,42950,42950,42950,42850,610
|
|
20241217,145300,7358592500,42950,42950,43000,42900,405
|
|
20241217,145200,7341208750,42950,42950,42950,42900,534
|
|
20241217,145100,7318279850,42950,42950,42950,42900,390
|
|
20241217,145000,7301532650,42950,42950,43000,42900,399
|
|
20241217,144900,7284391250,42950,42900,42950,42900,875
|
|
20241217,144800,7246844800,42950,42950,42950,42900,107
|
|
20241217,144700,7242251000,42950,42950,42950,42900,409
|
|
20241217,144600,7224685550,42950,42950,42950,42900,117
|
|
20241217,144500,7219664050,42950,43000,43000,42900,525
|
|
20241217,144400,7197113850,42950,43000,43000,42800,77
|
|
20241217,144300,7193809750,42800,42850,43000,42800,733
|
|
20241217,144200,7162372650,42850,42800,42850,42800,471
|
|
20241217,144100,7142202200,42850,42850,42850,42800,390
|
|
20241217,144000,7125507150,42850,42800,42850,42800,263
|
|
20241217,143900,7114237950,42850,42850,42850,42800,521
|
|
20241217,143800,7091931250,42850,42850,42850,42800,420
|
|
20241217,143700,7073942700,42850,42850,42900,42800,596
|
|
20241217,143600,7048409500,42900,42900,42900,42850,57
|
|
20241217,143500,7045965400,42900,42900,42950,42850,329
|
|
20241217,143400,7031849350,42900,42900,42900,42850,605
|
|
20241217,143300,7005918500,42900,42950,42950,42900,511
|
|
20241217,143200,6983983150,42950,42950,42950,42900,695
|
|
20241217,143100,6954161550,42950,42950,42950,42900,540
|
|
20241217,143000,6930976300,42950,42950,42950,42900,175
|
|
20241217,142900,6923467150,42900,42950,42950,42900,170
|
|
20241217,142800,6916167100,42900,43000,43000,42900,444
|
|
20241217,142700,6897097800,42950,43000,43000,42950,397
|
|
20241217,142600,6880044250,43000,43000,43000,42950,390
|
|
20241217,142500,6863276800,42950,43000,43000,42950,164
|
|
20241217,142400,6856230800,43000,43050,43050,43000,124
|
|
20241217,142300,6850898300,43050,43000,43050,42950,705
|
|
20241217,142200,6820586800,43000,43000,43050,43000,40
|
|
20241217,142100,6818866050,43050,43000,43050,43000,514
|
|
20241217,142000,6796762250,43000,43000,43050,42950,202
|
|
20241217,141900,6788076100,43000,43050,43050,43000,290
|
|
20241217,141800,6775602500,43050,43050,43050,43000,431
|
|
20241217,141700,6757049050,43000,43050,43050,43000,426
|
|
20241217,141600,6738729150,43050,43050,43050,43000,651
|
|
20241217,141500,6710715700,43050,43050,43050,43000,199
|
|
20241217,141400,6702155950,43050,43050,43050,43000,303
|
|
20241217,141300,6689112450,43050,43050,43050,43000,516
|
|
20241217,141200,6666912000,43050,43050,43050,43000,450
|
|
20241217,141100,6647553350,43050,43000,43050,43000,380
|
|
20241217,141000,6631198000,43050,43100,43100,43000,352
|
|
20241217,140900,6616045150,43100,43050,43100,43050,1019
|
|
20241217,140800,6572161800,43100,43100,43100,43050,176
|
|
20241217,140700,6564578050,43100,43200,43200,43050,540
|
|
20241217,140600,6541287450,43200,43200,43200,43150,383
|
|
20241217,140500,6524747450,43200,43250,43250,43150,439
|
|
20241217,140400,6505785950,43250,43300,43350,43200,576
|
|
20241217,140300,6480851050,43350,43350,43350,43300,116
|
|
20241217,140200,6475827600,43350,43300,43350,43300,378
|
|
20241217,140100,6459453450,43300,43300,43350,43250,305
|
|
20241217,140000,6446255750,43350,43350,43350,43300,353
|
|
20241217,135900,6430964900,43350,43300,43350,43250,464
|
|
20241217,135800,6410874050,43300,43350,43350,43250,294
|
|
20241217,135700,6398146100,43350,43250,43350,43250,415
|
|
20241217,135600,6380172350,43250,43250,43300,43250,137
|
|
20241217,135500,6374245550,43250,43300,43300,43250,98
|
|
20241217,135400,6370006500,43300,43250,43300,43200,435
|
|
20241217,135300,6351188100,43300,43350,43350,43300,43
|
|
20241217,135200,6349326000,43350,43300,43350,43300,391
|
|
20241217,135100,6332394450,43250,43250,43300,43250,63
|
|
20241217,135000,6329668450,43300,43250,43350,43200,90
|
|
20241217,134900,6325776100,43300,43250,43300,43200,427
|
|
20241217,134800,6307295750,43200,43200,43250,43200,214
|
|
20241217,134700,6298046450,43200,43250,43300,43150,334
|
|
20241217,134600,6283605850,43300,43300,43300,43150,195
|
|
20241217,134500,6275166700,43300,43150,43300,43150,275
|
|
20241217,134400,6263263850,43400,43350,43400,43200,476
|
|
20241217,134300,6242661750,43350,43400,43400,43300,294
|
|
20241217,134200,6229925750,43400,43400,43400,43200,372
|
|
20241217,134100,6213828050,43350,43400,43400,43300,371
|
|
20241217,134000,6197752850,43400,43250,43400,43200,4664
|
|
20241217,133900,5995898550,43200,43200,43250,43200,351
|
|
20241217,133800,5980729400,43150,43200,43200,43100,174
|
|
20241217,133700,5973218050,43200,43150,43200,43050,567
|
|
20241217,133600,5948740850,43150,43150,43200,43100,283
|
|
20241217,133500,5936529400,43150,43200,43200,43100,477
|
|
20241217,133400,5915930750,43150,43100,43200,43100,152
|
|
20241217,133300,5909369100,43200,43150,43200,43100,552
|
|
20241217,133200,5885533000,43150,43150,43200,43150,229
|
|
20241217,133100,5875645850,43200,43150,43200,43050,224
|
|
20241217,133000,5865981450,43150,43050,43150,43050,374
|
|
20241217,132900,5849849050,43100,43000,43100,43000,200
|
|
20241217,132800,5841231600,43150,43050,43200,43000,485
|
|
20241217,132700,5820304350,43050,43000,43050,42900,627
|
|
20241217,132600,5793383750,42950,42950,42950,42850,400
|
|
20241217,132500,5776206400,42950,42950,42950,42900,448
|
|
20241217,132400,5756974250,42950,42900,42950,42900,37
|
|
20241217,132300,5755386500,42900,42850,42900,42850,433
|
|
20241217,132200,5736811450,42900,42850,42900,42850,29
|
|
20241217,132100,5735568200,42900,42900,42950,42850,286
|
|
20241217,132000,5723299500,42950,42900,42950,42900,488
|
|
20241217,131900,5702346900,42900,43050,43050,42900,349
|
|
20241217,131800,5687358450,42900,42950,43050,42900,433
|
|
20241217,131700,5668747350,43050,42950,43050,42900,293
|
|
20241217,131600,5656154200,42950,42900,43100,42900,300
|
|
20241217,131500,5643238050,42900,43000,43100,42900,634
|
|
20241217,131400,5615982700,43000,43050,43200,43000,333
|
|
20241217,131300,5601645900,43100,43100,43200,43100,437
|
|
20241217,131200,5582788200,43100,43200,43200,43100,224
|
|
20241217,131100,5573122050,43100,43100,43200,43100,344
|
|
20241217,131000,5558280350,43150,43150,43200,43150,70
|
|
20241217,130900,5555259550,43200,43200,43200,43100,126
|
|
20241217,130800,5549817050,43200,43100,43200,43100,247
|
|
20241217,130700,5539155450,43150,43200,43200,43100,397
|
|
20241217,130600,5522037300,43150,43100,43200,43100,240
|
|
20241217,130500,5511679450,43050,43050,43150,43050,381
|
|
20241217,130400,5495269900,43200,43100,43200,43050,352
|
|
20241217,130300,5480080450,43100,43050,43100,43050,306
|
|
20241217,130200,5466904200,43050,43100,43100,43050,413
|
|
20241217,130100,5449103950,43050,43050,43100,43050,410
|
|
20241217,130000,5431440950,43050,43050,43100,43050,60
|
|
20241217,125900,5428857200,43050,43100,43100,43050,719
|
|
20241217,125800,5397877600,43050,43050,43100,43050,43
|
|
20241217,125700,5396026200,43100,43050,43100,43050,119
|
|
20241217,125600,5390902450,43050,43100,43100,43050,502
|
|
20241217,125500,5369274650,43050,43050,43100,43050,60
|
|
20241217,125400,5366690900,43100,43000,43100,43000,356
|
|
20241217,125300,5351361500,43000,43000,43050,43000,38
|
|
20241217,125200,5349727050,43000,43050,43100,43000,156
|
|
20241217,125100,5343011200,43100,43100,43100,43050,368
|
|
20241217,125000,5327151950,43100,43050,43100,43050,129
|
|
20241217,124900,5321598250,43050,43050,43100,43050,391
|
|
20241217,124800,5304753600,43100,43050,43100,43050,242
|
|
20241217,124700,5294330200,43050,43050,43100,43050,251
|
|
20241217,124600,5283513250,43050,43000,43100,43000,180
|
|
20241217,124500,5275758400,43100,43100,43100,43050,386
|
|
20241217,124400,5259132700,43150,43150,43150,43100,260
|
|
20241217,124300,5247915150,43200,43300,43300,43050,793
|
|
20241217,124200,5213708800,43150,43200,43300,43100,403
|
|
20241217,124100,5196287150,43100,43300,43300,43100,293
|
|
20241217,124000,5183651200,43100,43200,43250,43100,383
|
|
20241217,123900,5167110300,43200,43150,43200,43150,266
|
|
20241217,123800,5155621000,43150,43200,43200,43150,129
|
|
20241217,123700,5150048600,43300,43100,43300,43100,244
|
|
20241217,123600,5139494400,43100,43300,43300,43100,73
|
|
20241217,123500,5136341300,43300,43100,43300,43100,133
|
|
20241217,123400,5130589750,43250,43150,43250,43100,407
|
|
20241217,123300,5113015000,43150,43200,43200,43150,34
|
|
20241217,123200,5111547250,43200,43150,43200,43150,528
|
|
20241217,123100,5088747050,43150,43150,43200,43150,41
|
|
20241217,123000,5086977800,43200,43150,43250,43150,428
|
|
20241217,122900,5068476500,43200,43200,43200,43150,115
|
|
20241217,122800,5063513400,43150,43100,43250,43100,22
|
|
20241217,122700,5062563900,43100,43150,43300,43100,440
|
|
20241217,122600,5043561800,43100,43050,43100,43050,43
|
|
20241217,122500,5041709150,43050,43100,43250,43050,356
|
|
20241217,122400,5026347150,43100,43050,43100,43050,35
|
|
20241217,122300,5024839350,43050,43050,43150,43050,41
|
|
20241217,122200,5023073000,43150,43050,43150,43050,356
|
|
20241217,122100,5007727400,43100,43150,43150,43100,127
|
|
20241217,122000,5002253600,43100,43250,43300,43100,780
|
|
20241217,121900,4968573400,43300,43150,43300,43150,108
|
|
20241217,121800,4963899550,43250,43200,43300,43200,350
|
|
20241217,121700,4948778050,43200,43200,43200,43150,107
|
|
20241217,121600,4944155700,43150,43200,43250,43150,37
|
|
20241217,121500,4942559000,43150,43150,43300,43150,313
|
|
20241217,121400,4929024600,43250,43150,43250,43150,166
|
|
20241217,121300,4921849550,43200,43200,43300,43150,330
|
|
20241217,121200,4907578150,43250,43200,43250,43150,36
|
|
20241217,121100,4906023200,43200,43200,43300,43150,199
|
|
20241217,121000,4897416500,43300,43200,43300,43150,273
|
|
20241217,120900,4885609050,43200,43250,43250,43150,110
|
|
20241217,120800,4880852400,43150,43150,43300,43150,346
|
|
20241217,120700,4865896700,43150,43300,43300,43150,92
|
|
20241217,120600,4861920250,43300,43100,43300,43100,130
|
|
20241217,120500,4856297300,43300,43150,43300,43150,344
|
|
20241217,120400,4841435400,43150,43150,43200,43150,120
|
|
20241217,120300,4836256300,43200,43150,43200,43100,368
|
|
20241217,120200,4820367450,43150,43150,43200,43150,75
|
|
20241217,120100,4817130950,43150,43200,43300,43150,606
|
|
20241217,120000,4790930000,43250,43250,43250,43200,24
|
|
20241217,115900,4789892500,43200,43250,43250,43200,100
|
|
20241217,115800,4785568600,43300,43250,43300,43200,417
|
|
20241217,115700,4767530300,43300,43350,43350,43300,901
|
|
20241217,115600,4728516450,43350,43300,43350,43300,21
|
|
20241217,115500,4727606450,43400,43300,43400,43300,195
|
|
20241217,115400,4719153300,43400,43350,43400,43300,490
|
|
20241217,115300,4697900000,43400,43400,43400,43350,230
|
|
20241217,115200,4687918100,43400,43400,43400,43350,168
|
|
20241217,115100,4680628700,43400,43300,43400,43300,67
|
|
20241217,115000,4677725200,43350,43300,43350,43300,716
|
|
20241217,114900,4646710500,43350,43300,43350,43300,55
|
|
20241217,114800,4644327050,43300,43350,43350,43300,146
|
|
20241217,114700,4637999700,43350,43300,43350,43300,312
|
|
20241217,114600,4624484900,43300,43300,43350,43250,78
|
|
20241217,114500,4621107400,43300,43250,43350,43250,155
|
|
20241217,114400,4614396100,43250,43250,43300,43250,247
|
|
20241217,114300,4603704550,43200,43250,43300,43200,155
|
|
20241217,114200,4597000800,43250,43250,43250,43250,138
|
|
20241217,114100,4591032300,43200,43200,43300,43200,271
|
|
20241217,114000,4579304150,43200,43200,43300,43150,259
|
|
20241217,113900,4568105800,43200,43300,43300,43200,426
|
|
20241217,113800,4549673250,43300,43250,43300,43250,63
|
|
20241217,113700,4546946950,43250,43300,43350,43250,177
|
|
20241217,113600,4539282900,43300,43200,43300,43200,404
|
|
20241217,113500,4521816000,43200,43250,43250,43200,41
|
|
20241217,113400,4520043750,43250,43200,43350,43200,368
|
|
20241217,113300,4504109750,43200,43300,43300,43200,71
|
|
20241217,113200,4501038300,43300,43250,43350,43250,458
|
|
20241217,113100,4481205200,43250,43300,43300,43250,271
|
|
20241217,113000,4469484000,43250,43300,43300,43250,55
|
|
20241217,112900,4467103850,43300,43250,43300,43200,456
|
|
20241217,112800,4447372250,43250,43300,43300,43250,77
|
|
20241217,112700,4444040000,43300,43250,43300,43200,266
|
|
20241217,112600,4432530700,43250,43250,43250,43200,194
|
|
20241217,112500,4424143800,43250,43300,43300,43200,163
|
|
20241217,112400,4417093800,43300,43100,43300,43050,2516
|
|
20241217,112300,4308376200,43100,43000,43100,43000,40
|
|
20241217,112200,4306653400,43100,43050,43100,43000,326
|
|
20241217,112100,4292617950,43000,43050,43100,43000,267
|
|
20241217,112000,4281118550,43000,43050,43050,43000,235
|
|
20241217,111900,4271011100,43000,43100,43100,43000,296
|
|
20241217,111800,4258268100,43100,43050,43100,43050,482
|
|
20241217,111700,4237508400,43100,43050,43100,43050,25
|
|
20241217,111600,4236431300,43100,43100,43100,43050,164
|
|
20241217,111500,4229364000,43050,43150,43150,43050,50
|
|
20241217,111400,4227210400,43100,43150,43150,43100,267
|
|
20241217,111300,4215701750,43100,43150,43150,43100,312
|
|
20241217,111200,4202245250,43150,43150,43150,43100,44
|
|
20241217,111100,4200347500,43150,43100,43150,43100,142
|
|
20241217,111000,4194224000,43100,43100,43100,43050,257
|
|
20241217,110900,4183157050,43100,43050,43100,43050,27
|
|
20241217,110800,4181994050,43000,43100,43150,43000,326
|
|
20241217,110700,4167947750,43050,43100,43100,43000,526
|
|
20241217,110600,4145314150,43050,43050,43050,43000,20
|
|
20241217,110500,4144453400,43000,43050,43100,43000,197
|
|
20241217,110400,4135970100,43050,43100,43100,43050,191
|
|
20241217,110300,4127746400,43100,43100,43100,43050,439
|
|
20241217,110200,4108833950,43050,43050,43100,43050,101
|
|
20241217,110100,4104482400,43050,43100,43100,43050,58
|
|
20241217,110000,4101983350,43100,43050,43100,43000,119
|
|
20241217,105900,4096855750,43050,43100,43100,43050,162
|
|
20241217,105800,4089880050,43100,43100,43100,43050,150
|
|
20241217,105700,4083415800,43050,43000,43100,43000,372
|
|
20241217,105600,4067404250,43050,43050,43100,43000,284
|
|
20241217,105500,4055183100,43100,43050,43100,43000,138
|
|
20241217,105400,4049242050,43000,43000,43000,43000,469
|
|
20241217,105300,4029075050,43000,42850,43000,42850,24
|
|
20241217,105200,4028043300,43000,42900,43000,42850,483
|
|
20241217,105100,4007328700,42850,42850,42900,42800,192
|
|
20241217,105000,3999101500,42850,42800,42850,42800,31
|
|
20241217,104900,3997773850,42850,42950,42950,42800,43
|
|
20241217,104800,3995931200,42900,42800,42900,42800,231
|
|
20241217,104700,3986021400,42900,42800,42900,42800,1058
|
|
20241217,104600,3940680000,42850,42800,42850,42800,48
|
|
20241217,104500,3938624600,42800,42850,42850,42800,277
|
|
20241217,104400,3926767650,42850,42850,42850,42800,234
|
|
20241217,104300,3916751350,42850,42850,42850,42800,75
|
|
20241217,104200,3913540400,42800,42850,42850,42800,42
|
|
20241217,104100,3911741400,42800,42850,42850,42800,217
|
|
20241217,104000,3902453050,42850,42850,42850,42800,22
|
|
20241217,103900,3901510450,42800,42800,42850,42800,140
|
|
20241217,103800,3895514600,42850,42850,42850,42800,131
|
|
20241217,103700,3889907250,42850,42850,42850,42850,40
|
|
20241217,103600,3888193250,42800,42800,42850,42800,51
|
|
20241217,103500,3886010000,42800,42850,42850,42800,86
|
|
20241217,103400,3882328100,42850,42900,42900,42850,114
|
|
20241217,103300,3877438450,42750,42750,42750,42750,2
|
|
20241217,103200,3877352950,42950,42700,42950,42650,519
|
|
20241217,103100,3855175250,42700,42850,42850,42700,1519
|
|
20241217,103000,3790230750,42850,42900,42900,42850,739
|
|
20241217,102900,3758542950,42900,42900,42950,42900,77
|
|
20241217,102800,3755238850,42900,42950,42950,42900,118
|
|
20241217,102700,3750172600,42950,42950,43000,42950,946
|
|
20241217,102600,3709541300,42950,43000,43000,42950,56
|
|
20241217,102500,3707133400,43000,43000,43000,42950,63
|
|
20241217,102400,3704424550,42950,43000,43000,42950,61
|
|
20241217,102300,3701802250,42950,43050,43050,42950,782
|
|
20241217,102200,3668202750,43100,43150,43150,43100,562
|
|
20241217,102100,3643974950,43100,43050,43150,43050,1043
|
|
20241217,102000,3599067100,43000,43000,43050,43000,122
|
|
20241217,101900,3593820300,43000,43100,43100,43000,1139
|
|
20241217,101800,3544786300,43050,43050,43100,43050,240
|
|
20241217,101700,3534451500,43050,43000,43050,43000,661
|
|
20241217,101600,3506028250,43000,43100,43100,43000,539
|
|
20241217,101500,3482822700,43100,43100,43100,43050,263
|
|
20241217,101400,3471488150,43050,43050,43100,43050,43
|
|
20241217,101300,3469634950,43100,43100,43100,43100,17
|
|
20241217,101200,3468902250,43050,43100,43150,43050,429
|
|
20241217,101100,3450421050,43100,43100,43100,43050,214
|
|
20241217,101000,3441197850,43100,43100,43100,43050,32
|
|
20241217,100900,3439819350,43100,43100,43150,43050,176
|
|
20241217,100800,3432234150,43150,43100,43150,43050,336
|
|
20241217,100700,3417751450,43100,43150,43150,43100,757
|
|
20241217,100600,3385113350,43150,43150,43150,43100,69
|
|
20241217,100500,3382136650,43150,43150,43150,43100,296
|
|
20241217,100400,3369374000,43100,43100,43100,43050,451
|
|
20241217,100300,3349937200,43100,43050,43100,43000,281
|
|
20241217,100200,3337841900,43050,42900,43050,42900,1136
|
|
20241217,100100,3288998700,42950,42850,42950,42750,2338
|
|
20241217,100000,3188813850,42850,42800,42850,42800,62
|
|
20241217,095900,3186158000,42800,42800,42850,42800,108
|
|
20241217,095800,3181534750,42850,42900,42900,42850,587
|
|
20241217,095700,3156379550,42900,42900,42900,42850,77
|
|
20241217,095600,3153077150,42900,42900,42900,42850,48
|
|
20241217,095500,3151019450,42850,42900,42900,42850,525
|
|
20241217,095400,3128522800,42900,42900,42900,42850,206
|
|
20241217,095300,3119693900,42850,43000,43000,42850,820
|
|
20241217,095200,3084474750,43000,43000,43000,42950,57
|
|
20241217,095100,3082025800,43000,42900,43000,42900,236
|
|
20241217,095000,3071890600,42850,42850,42900,42850,265
|
|
20241217,094900,3060534350,42850,42800,42850,42750,950
|
|
20241217,094800,3019904800,42800,42750,42800,42700,339
|
|
20241217,094700,3005410400,42700,42750,42750,42700,388
|
|
20241217,094600,2988831300,42700,42750,42750,42700,172
|
|
20241217,094500,2981480050,42700,42750,42750,42700,432
|
|
20241217,094400,2963032650,42750,42700,42750,42650,747
|
|
20241217,094300,2931134750,42700,42750,42750,42650,483
|
|
20241217,094200,2910526900,42750,42800,42800,42700,151
|
|
20241217,094100,2904072750,42750,42750,42800,42750,644
|
|
20241217,094000,2876510750,42750,42650,42750,42600,480
|
|
20241217,093900,2856034050,42600,42650,42650,42600,754
|
|
20241217,093800,2823912450,42650,42700,42800,42650,714
|
|
20241217,093700,2793428400,42650,42650,42700,42650,884
|
|
20241217,093600,2755706000,42650,42850,42900,42650,1702
|
|
20241217,093500,2682998500,42850,42800,42900,42750,309
|
|
20241217,093400,2669769700,42900,42900,42950,42800,874
|
|
20241217,093300,2632320300,42900,42850,42900,42850,400
|
|
20241217,093200,2615162700,42900,42800,42900,42800,207
|
|
20241217,093100,2606294550,42800,43000,43050,42750,1529
|
|
20241217,093000,2540664500,43050,43050,43100,43050,572
|
|
20241217,092900,2516038050,43050,43100,43150,43050,864
|
|
20241217,092800,2478798850,43150,43200,43200,43100,634
|
|
20241217,092700,2451463350,43100,43100,43200,43050,1082
|
|
20241217,092600,2404836150,43100,43050,43200,43000,1228
|
|
20241217,092500,2351962650,43050,43300,43300,43050,2682
|
|
20241217,092400,2236112300,43300,43250,43350,43250,617
|
|
20241217,092300,2209379850,43300,43300,43300,43250,680
|
|
20241217,092200,2179942400,43300,43250,43300,43250,1653
|
|
20241217,092100,2108367850,43300,43400,43450,43250,844
|
|
20241217,092000,2071809000,43450,43700,43700,43300,2091
|
|
20241217,091900,1980816300,43700,43650,43700,43600,968
|
|
20241217,091800,1938547250,43650,43750,43750,43500,1700
|
|
20241217,091700,1864350150,43700,43850,43900,43700,2448
|
|
20241217,091600,1757035700,43850,43850,43850,43800,1149
|
|
20241217,091500,1706663450,43850,43850,43850,43800,716
|
|
20241217,091400,1675291400,43850,43850,43900,43800,1109
|
|
20241217,091300,1626657600,43850,43750,43900,43700,1122
|
|
20241217,091200,1577516450,43750,43800,43800,43700,677
|
|
20241217,091100,1547888300,43800,43950,43950,43800,2882
|
|
20241217,091000,1421286250,43950,43950,44000,43800,1512
|
|
20241217,090900,1354892150,43950,43950,44000,43900,1096
|
|
20241217,090800,1306725250,44050,44100,44150,43950,2159
|
|
20241217,090700,1211640150,44100,44150,44250,44050,4354
|
|
20241217,090600,1019194450,44150,43850,44200,43800,11453
|
|
20241217,090500,515246350,43850,43650,43850,43600,2556
|
|
20241217,090400,403504800,43600,43550,43600,43500,1579
|
|
20241217,090300,334710900,43550,43550,43600,43500,1018
|
|
20241217,090200,290372250,43650,43550,43650,43450,1316
|
|
20241217,090100,233040750,43550,43050,43600,43050,3777
|
|
20241217,090000,69165400,43050,43000,43200,43000,1608
|