703 lines
37 KiB
CSV
703 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,204000,5054059150,42300,42300,42300,42300,4072
|
|
20241219,203900,5054059150,42300,42300,42300,42300,0
|
|
20241219,203800,5054059150,42300,42300,42300,42300,0
|
|
20241219,203700,5054059150,42300,42300,42300,42300,0
|
|
20241219,203600,5054059150,42300,42300,42300,42300,0
|
|
20241219,203500,5054059150,42300,42300,42300,42300,0
|
|
20241219,203400,5054059150,42300,42300,42300,42300,0
|
|
20241219,203300,5054059150,42300,42300,42300,42300,0
|
|
20241219,203200,5054059150,42300,42300,42300,42300,0
|
|
20241219,203100,5054059150,42300,42300,42300,42300,0
|
|
20241219,203000,5054059150,42300,42300,42300,42300,0
|
|
20241219,202900,5054059150,42300,42300,42300,42300,0
|
|
20241219,202800,5054059150,42300,42300,42300,42300,0
|
|
20241219,202700,5054059150,42300,42300,42300,42300,0
|
|
20241219,202600,5054059150,42300,42300,42300,42300,0
|
|
20241219,202500,5054059150,42300,42300,42300,42300,0
|
|
20241219,202400,5054059150,42300,42300,42300,42300,0
|
|
20241219,202300,5054059150,42300,42300,42300,42300,0
|
|
20241219,202200,5054059150,42300,42300,42300,42300,0
|
|
20241219,202100,5054059150,42300,42300,42300,42300,0
|
|
20241219,202000,5054059150,42300,42300,42300,42300,0
|
|
20241219,201900,5054059150,42300,42300,42300,42300,0
|
|
20241219,201800,5054059150,42300,42300,42300,42300,0
|
|
20241219,201700,5054059150,42300,42300,42300,42300,0
|
|
20241219,201600,5054059150,42300,42300,42300,42300,0
|
|
20241219,201500,5054059150,42300,42300,42300,42300,0
|
|
20241219,201400,5054059150,42300,42300,42300,42300,0
|
|
20241219,201300,5054059150,42300,42300,42300,42300,0
|
|
20241219,201200,5054059150,42300,42300,42300,42300,0
|
|
20241219,201100,5054059150,42300,42300,42300,42300,0
|
|
20241219,201000,5054059150,42300,42300,42300,42300,4072
|
|
20241219,200900,5054059150,42300,42300,42300,42300,0
|
|
20241219,200800,5054059150,42300,42300,42300,42300,0
|
|
20241219,200700,5054059150,42300,42300,42300,42300,0
|
|
20241219,200600,5054059150,42300,42300,42300,42300,0
|
|
20241219,200500,5054059150,42300,42300,42300,42300,0
|
|
20241219,200400,5054059150,42300,42300,42300,42300,0
|
|
20241219,200300,5054059150,42300,42300,42300,42300,0
|
|
20241219,200200,5054059150,42300,42300,42300,42300,0
|
|
20241219,200100,5054059150,42300,42300,42300,42300,0
|
|
20241219,200000,5054059150,42300,42300,42300,42300,0
|
|
20241219,195900,5054059150,42300,42300,42300,42300,0
|
|
20241219,195800,5054059150,42300,42300,42300,42300,0
|
|
20241219,195700,5054059150,42300,42300,42300,42300,0
|
|
20241219,195600,5054059150,42300,42300,42300,42300,0
|
|
20241219,195500,5054059150,42300,42300,42300,42300,0
|
|
20241219,195400,5054059150,42300,42300,42300,42300,0
|
|
20241219,195300,5054059150,42300,42300,42300,42300,0
|
|
20241219,195200,5054059150,42300,42300,42300,42300,0
|
|
20241219,195100,5054059150,42300,42300,42300,42300,0
|
|
20241219,195000,5054059150,42300,42300,42300,42300,0
|
|
20241219,194900,5054059150,42300,42300,42300,42300,0
|
|
20241219,194800,5054059150,42300,42300,42300,42300,0
|
|
20241219,194700,5054059150,42300,42300,42300,42300,0
|
|
20241219,194600,5054059150,42300,42300,42300,42300,0
|
|
20241219,194500,5054059150,42300,42300,42300,42300,0
|
|
20241219,194400,5054059150,42300,42300,42300,42300,0
|
|
20241219,194300,5054059150,42300,42300,42300,42300,0
|
|
20241219,194200,5054059150,42300,42300,42300,42300,0
|
|
20241219,194100,5054059150,42300,42300,42300,42300,0
|
|
20241219,194000,5054059150,42300,42300,42300,42300,4072
|
|
20241219,193900,5054059150,42300,42300,42300,42300,0
|
|
20241219,193800,5054059150,42300,42300,42300,42300,0
|
|
20241219,193700,5054059150,42300,42300,42300,42300,0
|
|
20241219,193600,5054059150,42300,42300,42300,42300,0
|
|
20241219,193500,5054059150,42300,42300,42300,42300,0
|
|
20241219,193400,5054059150,42300,42300,42300,42300,0
|
|
20241219,193300,5054059150,42300,42300,42300,42300,0
|
|
20241219,193200,5054059150,42300,42300,42300,42300,0
|
|
20241219,193100,5054059150,42300,42300,42300,42300,0
|
|
20241219,193000,5054059150,42300,42300,42300,42300,0
|
|
20241219,192900,5054059150,42300,42300,42300,42300,0
|
|
20241219,192800,5054059150,42300,42300,42300,42300,0
|
|
20241219,192700,5054059150,42300,42300,42300,42300,0
|
|
20241219,192600,5054059150,42300,42300,42300,42300,0
|
|
20241219,192500,5054059150,42300,42300,42300,42300,0
|
|
20241219,192400,5054059150,42300,42300,42300,42300,0
|
|
20241219,192300,5054059150,42300,42300,42300,42300,0
|
|
20241219,192200,5054059150,42300,42300,42300,42300,0
|
|
20241219,192100,5054059150,42300,42300,42300,42300,0
|
|
20241219,192000,5054059150,42300,42300,42300,42300,0
|
|
20241219,191900,5054059150,42300,42300,42300,42300,0
|
|
20241219,191800,5054059150,42300,42300,42300,42300,0
|
|
20241219,191700,5054059150,42300,42300,42300,42300,0
|
|
20241219,191600,5054059150,42300,42300,42300,42300,0
|
|
20241219,191500,5054059150,42300,42300,42300,42300,0
|
|
20241219,191400,5054059150,42300,42300,42300,42300,0
|
|
20241219,191300,5054059150,42300,42300,42300,42300,0
|
|
20241219,191200,5054059150,42300,42300,42300,42300,0
|
|
20241219,191100,5054059150,42300,42300,42300,42300,0
|
|
20241219,191000,5054059150,42300,42300,42300,42300,4072
|
|
20241219,190900,5054059150,42300,42300,42300,42300,0
|
|
20241219,190800,5054059150,42300,42300,42300,42300,0
|
|
20241219,190700,5054059150,42300,42300,42300,42300,0
|
|
20241219,190600,5054059150,42300,42300,42300,42300,0
|
|
20241219,190500,5054059150,42300,42300,42300,42300,0
|
|
20241219,190400,5054059150,42300,42300,42300,42300,0
|
|
20241219,190300,5054059150,42300,42300,42300,42300,0
|
|
20241219,190200,5054059150,42300,42300,42300,42300,0
|
|
20241219,190100,5054059150,42300,42300,42300,42300,0
|
|
20241219,190000,5054059150,42300,42300,42300,42300,0
|
|
20241219,185900,5054059150,42300,42300,42300,42300,0
|
|
20241219,185800,5054059150,42300,42300,42300,42300,0
|
|
20241219,185700,5054059150,42300,42300,42300,42300,0
|
|
20241219,185600,5054059150,42300,42300,42300,42300,0
|
|
20241219,185500,5054059150,42300,42300,42300,42300,0
|
|
20241219,185400,5054059150,42300,42300,42300,42300,0
|
|
20241219,185300,5054059150,42300,42300,42300,42300,0
|
|
20241219,185200,5054059150,42300,42300,42300,42300,0
|
|
20241219,185100,5054059150,42300,42300,42300,42300,0
|
|
20241219,185000,5054059150,42300,42300,42300,42300,0
|
|
20241219,184900,5054059150,42300,42300,42300,42300,0
|
|
20241219,184800,5054059150,42300,42300,42300,42300,0
|
|
20241219,184700,5054059150,42300,42300,42300,42300,0
|
|
20241219,184600,5054059150,42300,42300,42300,42300,0
|
|
20241219,184500,5054059150,42300,42300,42300,42300,0
|
|
20241219,184400,5054059150,42300,42300,42300,42300,0
|
|
20241219,184300,5054059150,42300,42300,42300,42300,0
|
|
20241219,184200,5054059150,42300,42300,42300,42300,0
|
|
20241219,184100,5054059150,42300,42300,42300,42300,0
|
|
20241219,184000,5054059150,42300,42300,42300,42300,4072
|
|
20241219,183900,5054059150,42300,42300,42300,42300,0
|
|
20241219,183800,5054059150,42300,42300,42300,42300,0
|
|
20241219,183700,5054059150,42300,42300,42300,42300,0
|
|
20241219,183600,5054059150,42300,42300,42300,42300,0
|
|
20241219,183500,5054059150,42300,42300,42300,42300,0
|
|
20241219,183400,5054059150,42300,42300,42300,42300,0
|
|
20241219,183300,5054059150,42300,42300,42300,42300,0
|
|
20241219,183200,5054059150,42300,42300,42300,42300,0
|
|
20241219,183100,5054059150,42300,42300,42300,42300,0
|
|
20241219,183000,5054059150,42300,42300,42300,42300,0
|
|
20241219,182900,5054059150,42300,42300,42300,42300,0
|
|
20241219,182800,5054059150,42300,42300,42300,42300,0
|
|
20241219,182700,5054059150,42300,42300,42300,42300,0
|
|
20241219,182600,5054059150,42300,42300,42300,42300,0
|
|
20241219,182500,5054059150,42300,42300,42300,42300,0
|
|
20241219,182400,5054059150,42300,42300,42300,42300,0
|
|
20241219,182300,5054059150,42300,42300,42300,42300,0
|
|
20241219,182200,5054059150,42300,42300,42300,42300,0
|
|
20241219,182100,5054059150,42300,42300,42300,42300,0
|
|
20241219,182000,5054059150,42300,42300,42300,42300,0
|
|
20241219,181900,5054059150,42300,42300,42300,42300,0
|
|
20241219,181800,5054059150,42300,42300,42300,42300,0
|
|
20241219,181700,5054059150,42300,42300,42300,42300,0
|
|
20241219,181600,5054059150,42300,42300,42300,42300,0
|
|
20241219,181500,5054059150,42300,42300,42300,42300,0
|
|
20241219,181400,5054059150,42300,42300,42300,42300,0
|
|
20241219,181300,5054059150,42300,42300,42300,42300,0
|
|
20241219,181200,5054059150,42300,42300,42300,42300,0
|
|
20241219,181100,5054059150,42300,42300,42300,42300,0
|
|
20241219,181000,5054059150,42300,42300,42300,42300,4072
|
|
20241219,180900,5054059150,42300,42300,42300,42300,0
|
|
20241219,180800,5054059150,42300,42300,42300,42300,0
|
|
20241219,180700,5054059150,42300,42300,42300,42300,0
|
|
20241219,180600,5054059150,42300,42300,42300,42300,0
|
|
20241219,180500,5054059150,42300,42300,42300,42300,0
|
|
20241219,180400,5054059150,42300,42300,42300,42300,0
|
|
20241219,180300,5054059150,42300,42300,42300,42300,0
|
|
20241219,180200,5054059150,42300,42300,42300,42300,0
|
|
20241219,180100,5054059150,42300,42300,42300,42300,0
|
|
20241219,180000,5054059150,42300,42300,42300,42300,0
|
|
20241219,175900,5054059150,42300,42300,42300,42300,0
|
|
20241219,175800,5054059150,42300,42300,42300,42300,0
|
|
20241219,175700,5054059150,42300,42300,42300,42300,0
|
|
20241219,175600,5054059150,42300,42300,42300,42300,0
|
|
20241219,175500,5054059150,42300,42300,42300,42300,0
|
|
20241219,175400,5054059150,42300,42300,42300,42300,0
|
|
20241219,175300,5054059150,42300,42300,42300,42300,0
|
|
20241219,175200,5054059150,42300,42300,42300,42300,0
|
|
20241219,175100,5054059150,42300,42300,42300,42300,0
|
|
20241219,175000,5054059150,42300,42300,42300,42300,0
|
|
20241219,174900,5054059150,42300,42300,42300,42300,0
|
|
20241219,174800,5054059150,42300,42300,42300,42300,0
|
|
20241219,174700,5054059150,42300,42300,42300,42300,0
|
|
20241219,174600,5054059150,42300,42300,42300,42300,0
|
|
20241219,174500,5054059150,42300,42300,42300,42300,0
|
|
20241219,174400,5054059150,42300,42300,42300,42300,0
|
|
20241219,174300,5054059150,42300,42300,42300,42300,0
|
|
20241219,174200,5054059150,42300,42300,42300,42300,0
|
|
20241219,174100,5054059150,42300,42300,42300,42300,0
|
|
20241219,174000,5054059150,42300,42300,42300,42300,4072
|
|
20241219,173900,5054059150,42300,42300,42300,42300,0
|
|
20241219,173800,5054059150,42300,42300,42300,42300,0
|
|
20241219,173700,5054059150,42300,42300,42300,42300,0
|
|
20241219,173600,5054059150,42300,42300,42300,42300,0
|
|
20241219,173500,5054059150,42300,42300,42300,42300,0
|
|
20241219,173400,5054059150,42300,42300,42300,42300,0
|
|
20241219,173300,5054059150,42300,42300,42300,42300,0
|
|
20241219,173200,5054059150,42300,42300,42300,42300,0
|
|
20241219,173100,5054059150,42300,42300,42300,42300,0
|
|
20241219,173000,5054059150,42300,42300,42300,42300,0
|
|
20241219,172900,5054059150,42300,42300,42300,42300,0
|
|
20241219,172800,5054059150,42300,42300,42300,42300,0
|
|
20241219,172700,5054059150,42300,42300,42300,42300,0
|
|
20241219,172600,5054059150,42300,42300,42300,42300,0
|
|
20241219,172500,5054059150,42300,42300,42300,42300,0
|
|
20241219,172400,5054059150,42300,42300,42300,42300,0
|
|
20241219,172300,5054059150,42300,42300,42300,42300,0
|
|
20241219,172200,5054059150,42300,42300,42300,42300,0
|
|
20241219,172100,5054059150,42300,42300,42300,42300,0
|
|
20241219,172000,5054059150,42300,42300,42300,42300,0
|
|
20241219,171900,5054059150,42300,42300,42300,42300,0
|
|
20241219,171800,5054059150,42300,42300,42300,42300,0
|
|
20241219,171700,5054059150,42300,42300,42300,42300,0
|
|
20241219,171600,5054059150,42300,42300,42300,42300,0
|
|
20241219,171500,5054059150,42300,42300,42300,42300,0
|
|
20241219,171400,5054059150,42300,42300,42300,42300,0
|
|
20241219,171300,5054059150,42300,42300,42300,42300,0
|
|
20241219,171200,5054059150,42300,42300,42300,42300,0
|
|
20241219,171100,5054059150,42300,42300,42300,42300,0
|
|
20241219,171000,5054059150,42300,42300,42300,42300,4072
|
|
20241219,170900,5054059150,42300,42300,42300,42300,0
|
|
20241219,170800,5054059150,42300,42300,42300,42300,0
|
|
20241219,170700,5054059150,42300,42300,42300,42300,0
|
|
20241219,170600,5054059150,42300,42300,42300,42300,0
|
|
20241219,170500,5054059150,42300,42300,42300,42300,0
|
|
20241219,170400,5054059150,42300,42300,42300,42300,0
|
|
20241219,170300,5054059150,42300,42300,42300,42300,0
|
|
20241219,170200,5054059150,42300,42300,42300,42300,0
|
|
20241219,170100,5054059150,42300,42300,42300,42300,0
|
|
20241219,170000,5054059150,42300,42300,42300,42300,0
|
|
20241219,165900,5054059150,42300,42300,42300,42300,0
|
|
20241219,165800,5054059150,42300,42300,42300,42300,0
|
|
20241219,165700,5054059150,42300,42300,42300,42300,0
|
|
20241219,165600,5054059150,42300,42300,42300,42300,0
|
|
20241219,165500,5054059150,42300,42300,42300,42300,0
|
|
20241219,165400,5054059150,42300,42300,42300,42300,0
|
|
20241219,165300,5054059150,42300,42300,42300,42300,0
|
|
20241219,165200,5054059150,42300,42300,42300,42300,0
|
|
20241219,165100,5054059150,42300,42300,42300,42300,0
|
|
20241219,165000,5054059150,42300,42300,42300,42300,0
|
|
20241219,164900,5054059150,42300,42300,42300,42300,0
|
|
20241219,164800,5054059150,42300,42300,42300,42300,0
|
|
20241219,164700,5054059150,42300,42300,42300,42300,0
|
|
20241219,164600,5054059150,42300,42300,42300,42300,0
|
|
20241219,164500,5054059150,42300,42300,42300,42300,0
|
|
20241219,164400,5054059150,42300,42300,42300,42300,0
|
|
20241219,164300,5054059150,42300,42300,42300,42300,0
|
|
20241219,164200,5054059150,42300,42300,42300,42300,0
|
|
20241219,164100,5054059150,42300,42300,42300,42300,0
|
|
20241219,164000,5054059150,42300,42300,42300,42300,4072
|
|
20241219,163900,5054059150,42300,42300,42300,42300,0
|
|
20241219,163800,5054059150,42300,42300,42300,42300,0
|
|
20241219,163700,5054059150,42300,42300,42300,42300,0
|
|
20241219,163600,5054059150,42300,42300,42300,42300,0
|
|
20241219,163500,5054059150,42300,42300,42300,42300,0
|
|
20241219,163400,5054059150,42300,42300,42300,42300,0
|
|
20241219,163300,5054059150,42300,42300,42300,42300,0
|
|
20241219,163200,5054059150,42300,42300,42300,42300,0
|
|
20241219,163100,5054059150,42300,42300,42300,42300,0
|
|
20241219,163000,5054059150,42300,42300,42300,42300,0
|
|
20241219,162900,5054059150,42300,42300,42300,42300,0
|
|
20241219,162800,5054059150,42300,42300,42300,42300,0
|
|
20241219,162700,5054059150,42300,42300,42300,42300,0
|
|
20241219,162600,5054059150,42300,42300,42300,42300,0
|
|
20241219,162500,5054059150,42300,42300,42300,42300,0
|
|
20241219,162400,5054059150,42300,42300,42300,42300,0
|
|
20241219,162300,5054059150,42300,42300,42300,42300,0
|
|
20241219,162200,5054059150,42300,42300,42300,42300,0
|
|
20241219,162100,5054059150,42300,42300,42300,42300,0
|
|
20241219,162000,5054059150,42300,42300,42300,42300,0
|
|
20241219,161900,5054059150,42300,42300,42300,42300,0
|
|
20241219,161800,5054059150,42300,42300,42300,42300,0
|
|
20241219,161700,5054059150,42300,42300,42300,42300,0
|
|
20241219,161600,5054059150,42300,42300,42300,42300,0
|
|
20241219,161500,5054059150,42300,42300,42300,42300,0
|
|
20241219,161400,5054059150,42300,42300,42300,42300,0
|
|
20241219,161300,5054059150,42300,42300,42300,42300,0
|
|
20241219,161200,5054059150,42300,42300,42300,42300,0
|
|
20241219,161100,5054059150,42300,42300,42300,42300,0
|
|
20241219,161000,5054059150,42300,42300,42300,42300,4072
|
|
20241219,160900,5054059150,42300,42300,42300,42300,0
|
|
20241219,160800,5054059150,42300,42300,42300,42300,0
|
|
20241219,160700,5054059150,42300,42300,42300,42300,0
|
|
20241219,160600,5054059150,42300,42300,42300,42300,0
|
|
20241219,160500,5054059150,42300,42300,42300,42300,0
|
|
20241219,160400,5054059150,42300,42300,42300,42300,0
|
|
20241219,160300,5054059150,42300,42300,42300,42300,0
|
|
20241219,160200,5054059150,42300,42300,42300,42300,0
|
|
20241219,160100,5054059150,42300,42300,42300,42300,0
|
|
20241219,160000,5054059150,42300,42300,42300,42300,0
|
|
20241219,155900,5054059150,42300,42300,42300,42300,0
|
|
20241219,155800,5054059150,42300,42300,42300,42300,0
|
|
20241219,155700,5054059150,42300,42300,42300,42300,0
|
|
20241219,155600,5054059150,42300,42300,42300,42300,0
|
|
20241219,155500,5054059150,42300,42300,42300,42300,0
|
|
20241219,155400,5054059150,42300,42300,42300,42300,0
|
|
20241219,155300,5054059150,42300,42300,42300,42300,0
|
|
20241219,155200,5054059150,42300,42300,42300,42300,0
|
|
20241219,155100,5054059150,42300,42300,42300,42300,0
|
|
20241219,155000,5054059150,42300,42300,42300,42300,0
|
|
20241219,154900,5054059150,42300,42300,42300,42300,0
|
|
20241219,154800,5054059150,42300,42300,42300,42300,0
|
|
20241219,154700,5054059150,42300,42300,42300,42300,0
|
|
20241219,154600,5054059150,42300,42300,42300,42300,0
|
|
20241219,154500,5054059150,42300,42300,42300,42300,0
|
|
20241219,154400,5054059150,42300,42300,42300,42300,0
|
|
20241219,154300,5054059150,42300,42300,42300,42300,0
|
|
20241219,154200,5054059150,42300,42300,42300,42300,0
|
|
20241219,154100,5054059150,42300,42300,42300,42300,0
|
|
20241219,154000,5054059150,42300,42300,42300,42300,4072
|
|
20241219,153900,5054059150,42300,42300,42300,42300,0
|
|
20241219,153800,5054059150,42300,42300,42300,42300,0
|
|
20241219,153700,5054059150,42300,42300,42300,42300,0
|
|
20241219,153600,5054059150,42300,42300,42300,42300,0
|
|
20241219,153500,5054059150,42300,42300,42300,42300,0
|
|
20241219,153400,5054059150,42300,42300,42300,42300,0
|
|
20241219,153300,5054059150,42300,42300,42300,42300,0
|
|
20241219,153200,5054059150,42300,42300,42300,42300,0
|
|
20241219,153100,5054059150,42300,42300,42300,42300,0
|
|
20241219,153000,5054059150,42300,42300,42300,42300,4072
|
|
20241219,152900,4881813550,42300,42300,42300,42300,0
|
|
20241219,152800,4881813550,42300,42300,42300,42300,0
|
|
20241219,152700,4881813550,42300,42300,42300,42300,0
|
|
20241219,152600,4881813550,42300,42300,42300,42300,0
|
|
20241219,152500,4881813550,42300,42300,42300,42300,0
|
|
20241219,152400,4881813550,42300,42300,42300,42300,0
|
|
20241219,152300,4881813550,42300,42300,42300,42300,0
|
|
20241219,152200,4881813550,42300,42300,42300,42300,0
|
|
20241219,152100,4881813550,42300,42300,42300,42300,0
|
|
20241219,152000,4881813550,42300,42300,42300,42300,0
|
|
20241219,151900,4881813550,42300,42300,42400,42300,360
|
|
20241219,151800,4866575350,42300,42400,42450,42300,583
|
|
20241219,151700,4841880100,42400,42450,42450,42350,651
|
|
20241219,151600,4814278250,42350,42350,42450,42350,369
|
|
20241219,151500,4798637100,42350,42300,42400,42250,1800
|
|
20241219,151400,4722440600,42300,42350,42400,42300,606
|
|
20241219,151300,4696795250,42350,42400,42400,42350,365
|
|
20241219,151200,4681328900,42450,42400,42450,42400,167
|
|
20241219,151100,4674247450,42400,42450,42450,42400,733
|
|
20241219,151000,4643154800,42450,42450,42500,42400,593
|
|
20241219,150900,4618001600,42450,42450,42450,42400,486
|
|
20241219,150800,4597391750,42450,42400,42450,42400,489
|
|
20241219,150700,4576645700,42450,42350,42450,42350,463
|
|
20241219,150600,4557033000,42400,42400,42450,42350,389
|
|
20241219,150500,4540543000,42400,42350,42400,42250,928
|
|
20241219,150400,4501258600,42300,42350,42350,42250,1119
|
|
20241219,150300,4453921500,42350,42350,42350,42300,268
|
|
20241219,150200,4442577200,42400,42300,42400,42300,237
|
|
20241219,150100,4432543200,42300,42350,42400,42300,1781
|
|
20241219,150000,4357113350,42350,42400,42400,42350,508
|
|
20241219,145900,4335598200,42400,42400,42450,42350,472
|
|
20241219,145800,4315593850,42450,42450,42450,42400,86
|
|
20241219,145700,4311946800,42450,42450,42450,42400,718
|
|
20241219,145600,4281490100,42500,42450,42500,42400,170
|
|
20241219,145500,4274273550,42450,42450,42500,42400,455
|
|
20241219,145400,4254963200,42450,42450,42500,42400,244
|
|
20241219,145300,4244606800,42450,42550,42550,42400,1325
|
|
20241219,145200,4188313350,42500,42500,42550,42500,289
|
|
20241219,145100,4176024050,42500,42500,42550,42500,486
|
|
20241219,145000,4155368250,42500,42500,42600,42500,256
|
|
20241219,144900,4144478400,42500,42550,42600,42500,1487
|
|
20241219,144800,4081215150,42600,42600,42600,42550,992
|
|
20241219,144700,4038959850,42650,42650,42650,42600,65
|
|
20241219,144600,4036189850,42600,42600,42650,42600,390
|
|
20241219,144500,4019569300,42650,42650,42650,42600,208
|
|
20241219,144400,4010701850,42600,42650,42700,42600,146
|
|
20241219,144300,4004476100,42650,42600,42700,42600,74
|
|
20241219,144200,4001321550,42650,42600,42700,42600,46
|
|
20241219,144100,3999360750,42600,42700,42700,42600,313
|
|
20241219,144000,3986006650,42700,42700,42700,42650,74
|
|
20241219,143900,3982849750,42750,42700,42750,42650,228
|
|
20241219,143800,3973117050,42700,42750,42800,42700,15
|
|
20241219,143700,3972475650,42750,42700,42750,42650,225
|
|
20241219,143600,3962865700,42650,42700,42750,42650,415
|
|
20241219,143500,3945141150,42700,42700,42750,42650,289
|
|
20241219,143400,3932798700,42750,42700,42750,42700,87
|
|
20241219,143300,3929083200,42650,42700,42800,42650,101
|
|
20241219,143200,3924772450,42700,42700,42800,42700,171
|
|
20241219,143100,3917463600,42700,42700,42750,42700,100
|
|
20241219,143000,3913192900,42750,42700,42750,42650,272
|
|
20241219,142900,3901576000,42700,42650,42700,42650,50
|
|
20241219,142800,3899443450,42650,42700,42750,42600,1582
|
|
20241219,142700,3831908600,42750,42700,42800,42700,201
|
|
20241219,142600,3823318000,42700,42700,42750,42700,40
|
|
20241219,142500,3821609550,42750,42750,42800,42700,263
|
|
20241219,142400,3810366050,42750,42800,42800,42750,16
|
|
20241219,142300,3809681350,42800,42750,42800,42700,193
|
|
20241219,142200,3801433250,42700,42800,42800,42700,156
|
|
20241219,142100,3794769500,42700,42700,42750,42700,163
|
|
20241219,142000,3787802650,42700,42650,42750,42650,278
|
|
20241219,141900,3775931150,42650,42700,42700,42650,38
|
|
20241219,141800,3774308750,42750,42750,42800,42700,189
|
|
20241219,141700,3766231850,42750,42800,42800,42700,11
|
|
20241219,141600,3765761800,42800,42700,42800,42700,141
|
|
20241219,141500,3759734300,42700,42700,42700,42700,4
|
|
20241219,141400,3759563500,42700,42700,42750,42700,165
|
|
20241219,141300,3752511700,42700,42700,42750,42650,213
|
|
20241219,141200,3743411450,42750,42700,42750,42650,56
|
|
20241219,141100,3741018050,42700,42700,42750,42650,151
|
|
20241219,141000,3734570050,42700,42700,42700,42650,60
|
|
20241219,140900,3732008200,42650,42750,42750,42650,243
|
|
20241219,140800,3721631600,42750,42750,42750,42700,13
|
|
20241219,140700,3721076050,42700,42700,42700,42700,99
|
|
20241219,140600,3716848750,42700,42650,42700,42650,48
|
|
20241219,140500,3714801300,42750,42750,42750,42650,268
|
|
20241219,140400,3703352450,42750,42650,42750,42650,80
|
|
20241219,140300,3699933800,42650,42650,42750,42650,53
|
|
20241219,140200,3697672600,42650,42800,42800,42650,244
|
|
20241219,140100,3687241400,42800,42800,42800,42800,8
|
|
20241219,140000,3686899000,42750,42750,42800,42750,281
|
|
20241219,135900,3674879900,42700,42700,42750,42700,108
|
|
20241219,135800,3670265850,42700,42700,42700,42650,129
|
|
20241219,135700,3664757600,42650,42650,42700,42650,78
|
|
20241219,135600,3661430050,42600,42650,42700,42600,306
|
|
20241219,135500,3648384450,42600,42650,42650,42600,198
|
|
20241219,135400,3639942450,42650,42600,42650,42600,57
|
|
20241219,135300,3637513200,42600,42600,42650,42600,152
|
|
20241219,135200,3631031850,42600,42600,42650,42600,122
|
|
20241219,135100,3625832950,42600,42650,42700,42600,259
|
|
20241219,135000,3614788850,42650,42700,42700,42650,39
|
|
20241219,134900,3613124250,42650,42650,42700,42600,566
|
|
20241219,134800,3588985300,42700,42700,42700,42650,136
|
|
20241219,134700,3583178400,42650,42750,42750,42650,385
|
|
20241219,134600,3566740700,42750,42650,42750,42650,91
|
|
20241219,134500,3562855550,42650,42750,42800,42650,71
|
|
20241219,134400,3559820800,42750,42700,42750,42700,188
|
|
20241219,134300,3551789150,42700,42750,42800,42700,37
|
|
20241219,134200,3550207950,42750,42700,42750,42650,300
|
|
20241219,134100,3537401000,42700,42750,42750,42700,164
|
|
20241219,134000,3530391150,42700,42700,42750,42700,28
|
|
20241219,133900,3529195200,42700,42750,42800,42700,200
|
|
20241219,133800,3520639150,42800,42750,42800,42750,78
|
|
20241219,133700,3517302600,42800,42750,42800,42750,173
|
|
20241219,133600,3509900650,42750,42800,42800,42750,60
|
|
20241219,133500,3507333400,42800,42800,42850,42750,232
|
|
20241219,133400,3497404550,42850,42800,42850,42800,62
|
|
20241219,133300,3494750850,42750,42750,42800,42750,30
|
|
20241219,133200,3493467400,42800,42800,42800,42750,210
|
|
20241219,133100,3484483300,42750,42750,42800,42750,88
|
|
20241219,133000,3480717950,42800,42700,42800,42700,150
|
|
20241219,132900,3474309050,42700,42800,42800,42700,40
|
|
20241219,132800,3472598000,42750,42700,42750,42700,249
|
|
20241219,132700,3461954750,42750,42800,42800,42750,65
|
|
20241219,132600,3459174850,42800,42750,42800,42750,243
|
|
20241219,132500,3448780200,42800,42850,42850,42750,185
|
|
20241219,132400,3440856300,42800,42850,42850,42800,62
|
|
20241219,132300,3438201400,42800,42850,42900,42800,193
|
|
20241219,132200,3429933700,42800,42800,42850,42800,73
|
|
20241219,132100,3426809000,42800,42750,42800,42750,145
|
|
20241219,132000,3420603650,42800,42800,42800,42750,23
|
|
20241219,131900,3419619300,42750,42800,42800,42750,198
|
|
20241219,131800,3411146400,42800,42750,42800,42750,103
|
|
20241219,131700,3406742950,42750,42750,42750,42700,52
|
|
20241219,131600,3404520350,42750,42700,42750,42700,288
|
|
20241219,131500,3392208500,42700,42700,42750,42700,54
|
|
20241219,131400,3389901850,42700,42750,42750,42700,182
|
|
20241219,131300,3382123950,42700,42700,42750,42700,50
|
|
20241219,131200,3379988900,42700,42750,42750,42700,230
|
|
20241219,131100,3370159800,42750,42700,42750,42700,44
|
|
20241219,131000,3368280900,42750,42600,42750,42600,322
|
|
20241219,130900,3354529350,42600,42750,42750,42600,1816
|
|
20241219,130800,3277066600,42750,42750,42750,42700,98
|
|
20241219,130700,3272880750,42700,42700,42750,42700,199
|
|
20241219,130600,3264375650,42700,42750,42750,42700,27
|
|
20241219,130500,3263221750,42750,42700,42750,42700,203
|
|
20241219,130400,3254553300,42700,42700,42750,42700,203
|
|
20241219,130300,3245884050,42750,42700,42750,42700,373
|
|
20241219,130200,3229950350,42700,42800,42800,42700,191
|
|
20241219,130100,3221779700,42750,42750,42750,42700,60
|
|
20241219,130000,3219215800,42700,42700,42800,42700,160
|
|
20241219,125900,3212369900,42700,42700,42800,42700,93
|
|
20241219,125800,3208396050,42700,42800,42800,42700,131
|
|
20241219,125700,3202789650,42800,42700,42800,42700,87
|
|
20241219,125600,3199073800,42750,42800,42850,42750,297
|
|
20241219,125500,3186357850,42800,42850,42900,42750,149
|
|
20241219,125400,3179975100,42800,42700,42800,42700,150
|
|
20241219,125300,3173563900,42700,42850,42900,42700,289
|
|
20241219,125200,3161194600,42850,42900,42900,42800,3046
|
|
20241219,125100,3030588100,42900,42900,43000,42900,199
|
|
20241219,125000,3022043150,42900,42950,43000,42900,104
|
|
20241219,124900,3017576700,42950,43000,43000,42950,208
|
|
20241219,124800,3008635200,43000,43000,43000,42950,115
|
|
20241219,124700,3003690400,42950,42950,42950,42900,183
|
|
20241219,124600,2995831500,42950,43000,43000,42900,179
|
|
20241219,124500,2988138550,42900,43000,43000,42900,72
|
|
20241219,124400,2985044800,42950,42900,42950,42900,255
|
|
20241219,124300,2974095300,42950,42850,42950,42850,112
|
|
20241219,124200,2969289350,42900,42850,42900,42850,153
|
|
20241219,124100,2962727050,42850,42900,42900,42850,37
|
|
20241219,124000,2961140600,42900,42950,42950,42900,255
|
|
20241219,123900,2950193850,42900,42900,42950,42900,17
|
|
20241219,123800,2949464350,42900,42800,42900,42800,83
|
|
20241219,123700,2945906000,42800,42850,42900,42800,228
|
|
20241219,123600,2936130150,42850,42900,42900,42850,15
|
|
20241219,123500,2935486900,42950,42900,42950,42850,216
|
|
20241219,123400,2926223800,42900,42900,42900,42850,14
|
|
20241219,123300,2925623650,42900,42850,42900,42800,229
|
|
20241219,123200,2915811650,42850,42900,42900,42850,51
|
|
20241219,123100,2913625900,42850,42900,42900,42850,179
|
|
20241219,123000,2905947850,42900,42900,42900,42850,150
|
|
20241219,122900,2899513800,42900,42850,42900,42850,21
|
|
20241219,122800,2898613650,42850,42850,42900,42800,84
|
|
20241219,122700,2895014100,42850,42800,42850,42800,41
|
|
20241219,122600,2893258750,42850,42850,42900,42800,178
|
|
20241219,122500,2885631700,42850,42850,42900,42850,108
|
|
20241219,122400,2881003100,42850,42950,42950,42850,200
|
|
20241219,122300,2872416850,42900,42950,43000,42900,162
|
|
20241219,122200,2865459900,42950,43000,43000,42950,29
|
|
20241219,122100,2864213450,43050,43000,43050,43000,145
|
|
20241219,122000,2857977850,42950,42950,43050,42950,22
|
|
20241219,121900,2857031400,43000,42950,43050,42950,199
|
|
20241219,121800,2848477800,42950,42950,43000,42950,37
|
|
20241219,121700,2846888500,42950,42900,42950,42900,75
|
|
20241219,121600,2843669000,42850,42950,42950,42850,75
|
|
20241219,121500,2840452300,42900,42950,42950,42850,340
|
|
20241219,121400,2825856150,43000,42850,43000,42850,67
|
|
20241219,121300,2822976550,42850,43000,43000,42850,103
|
|
20241219,121200,2818560000,42900,42900,43050,42850,231
|
|
20241219,121100,2808640450,42850,43000,43000,42850,81
|
|
20241219,121000,2805159500,43050,43050,43050,42950,117
|
|
20241219,120900,2800128800,43000,43050,43050,43000,66
|
|
20241219,120800,2797289850,43000,43050,43050,42950,99
|
|
20241219,120700,2793032750,43000,43050,43050,43000,186
|
|
20241219,120600,2785027350,43000,43050,43050,43000,125
|
|
20241219,120500,2779650950,43050,42950,43050,42950,73
|
|
20241219,120400,2776512050,42950,43000,43000,42950,57
|
|
20241219,120300,2774062000,42950,42950,42950,42800,174
|
|
20241219,120200,2766598250,42950,42950,43000,42800,215
|
|
20241219,120100,2757370250,43000,42950,43000,42950,253
|
|
20241219,120000,2746493650,43000,43000,43000,42950,48
|
|
20241219,115900,2744430250,42950,42950,43000,42800,1248
|
|
20241219,115800,2690940450,43000,42900,43000,42900,103
|
|
20241219,115700,2686516400,42900,42950,42950,42900,12
|
|
20241219,115600,2686001550,42950,43000,43000,42850,97
|
|
20241219,115500,2681836700,43000,42950,43000,42950,74
|
|
20241219,115400,2678658000,42950,42850,42950,42850,61
|
|
20241219,115300,2676039550,42850,42950,43000,42850,171
|
|
20241219,115200,2668703150,42950,42950,43000,42950,289
|
|
20241219,115100,2656279800,43000,42900,43000,42900,121
|
|
20241219,115000,2651083650,42900,42950,42950,42900,147
|
|
20241219,114900,2644771450,43000,42950,43000,42900,57
|
|
20241219,114800,2642323850,42950,42950,42950,42900,30
|
|
20241219,114700,2641036000,42950,42950,42950,42900,173
|
|
20241219,114600,2633607950,42950,42900,42950,42900,21
|
|
20241219,114500,2632706600,42950,42900,42950,42850,81
|
|
20241219,114400,2629231650,42900,42950,43000,42900,184
|
|
20241219,114300,2621330550,42950,42900,42950,42850,201
|
|
20241219,114200,2612712800,42900,42950,43000,42900,191
|
|
20241219,114100,2604504600,42950,42900,42950,42900,36
|
|
20241219,114000,2602960050,42900,42950,43000,42900,161
|
|
20241219,113900,2596039800,42950,42900,42950,42900,55
|
|
20241219,113800,2593679000,42950,43000,43000,42950,153
|
|
20241219,113700,2587100950,42950,42950,43000,42950,17
|
|
20241219,113600,2586370650,43000,43000,43000,42950,154
|
|
20241219,113500,2579749900,42950,42950,43000,42950,103
|
|
20241219,113400,2575325200,42850,42850,42950,42850,149
|
|
20241219,113300,2568939050,42850,42950,42950,42850,440
|
|
20241219,113200,2550056850,42950,43000,43000,42900,159
|
|
20241219,113100,2543226550,43000,43000,43050,42950,106
|
|
20241219,113000,2538668850,43050,43050,43050,43000,60
|
|
20241219,112900,2536087000,43050,43000,43050,42950,136
|
|
20241219,112800,2530239250,43000,43000,43050,43000,196
|
|
20241219,112700,2521805200,43050,43000,43050,43000,45
|
|
20241219,112600,2519868850,43050,43000,43050,43000,34
|
|
20241219,112500,2518406750,42950,43100,43100,42950,78
|
|
20241219,112400,2515054250,43100,43100,43100,43050,215
|
|
20241219,112300,2505797750,43100,43100,43100,43050,49
|
|
20241219,112200,2503687150,43050,43000,43050,42950,553
|
|
20241219,112100,2479910700,43000,43000,43050,43000,117
|
|
20241219,112000,2474875950,43050,43000,43050,42950,163
|
|
20241219,111900,2467860850,43050,43000,43050,43000,885
|
|
20241219,111800,2429769500,42950,42950,43000,42950,67
|
|
20241219,111700,2426891200,42950,43000,43000,42900,180
|
|
20241219,111600,2419153400,42950,43000,43050,42900,31
|
|
20241219,111500,2417821550,42950,43000,43050,42950,163
|
|
20241219,111400,2410806900,43000,43000,43050,43000,92
|
|
20241219,111300,2406849700,43000,43000,43050,43000,334
|
|
20241219,111200,2392481600,43050,43000,43050,43000,177
|
|
20241219,111100,2384864400,43000,42950,43050,42950,273
|
|
20241219,111000,2373133950,43000,43000,43050,42950,875
|
|
20241219,110900,2335501150,43000,43050,43050,43000,28
|
|
20241219,110800,2334296350,43000,43000,43000,42950,423
|
|
20241219,110700,2316110350,43000,42950,43000,42950,47
|
|
20241219,110600,2314091200,42950,42950,43000,42950,207
|
|
20241219,110500,2305193800,42950,42950,42950,42950,43
|
|
20241219,110400,2303346950,42950,43000,43050,42850,349
|
|
20241219,110300,2288370600,43050,43000,43050,43000,41
|
|
20241219,110200,2286606800,43000,43000,43050,42900,305
|
|
20241219,110100,2273497900,43000,43050,43050,43000,201
|
|
20241219,110000,2264847800,43000,43050,43050,43000,361
|
|
20241219,105900,2249319450,43050,43000,43050,43000,150
|
|
20241219,105800,2242862100,43000,43050,43100,43000,84
|
|
20241219,105700,2239246400,43050,43100,43100,43000,307
|
|
20241219,105600,2226032100,43050,43100,43100,43050,22
|
|
20241219,105500,2225084150,43050,43050,43100,43050,67
|
|
20241219,105400,2222198300,43050,43100,43150,43050,628
|
|
20241219,105300,2195135900,43150,43050,43150,43050,790
|
|
20241219,105200,2161098700,43000,43000,43050,43000,234
|
|
20241219,105100,2151030050,43000,43050,43050,43000,97
|
|
20241219,105000,2146857300,43000,43000,43050,43000,325
|
|
20241219,104900,2132874350,43000,43000,43050,43000,84
|
|
20241219,104800,2129260300,43050,43000,43050,43000,192
|
|
20241219,104700,2120997600,43000,42950,43050,42900,1042
|
|
20241219,104600,2076187500,42950,42950,42950,42900,31
|
|
20241219,104500,2074857500,43000,42900,43000,42900,168
|
|
20241219,104400,2067642050,42900,42900,42950,42850,48
|
|
20241219,104300,2065582700,42900,42850,42950,42850,150
|
|
20241219,104200,2059142950,42950,42900,42950,42850,155
|
|
20241219,104100,2052492750,42900,42950,42950,42800,314
|
|
20241219,104000,2039032850,42900,42900,42950,42900,150
|
|
20241219,103900,2032596700,42850,42900,42900,42850,41
|
|
20241219,103800,2030837850,42900,42850,42900,42850,71
|
|
20241219,103700,2027795200,42900,42800,42900,42800,37
|
|
20241219,103600,2026210400,42700,42850,42850,42700,179
|
|
20241219,103500,2018545550,42850,42750,42850,42700,626
|
|
20241219,103400,1991776250,42700,42750,42800,42650,216
|
|
20241219,103300,1982536900,42650,42600,42850,42600,337
|
|
20241219,103200,1968149500,42600,42850,42850,42600,1460
|
|
20241219,103100,1905888550,42800,42700,42850,42700,156
|
|
20241219,103000,1899212150,42700,42800,42800,42700,431
|
|
20241219,102900,1880792500,42800,42750,42800,42750,289
|
|
20241219,102800,1868430750,42800,42750,42800,42750,267
|
|
20241219,102700,1857016000,42800,42850,42850,42750,166
|
|
20241219,102600,1849911950,42800,42900,42900,42800,1180
|
|
20241219,102500,1799372400,42950,42950,42950,42850,159
|
|
20241219,102400,1792545750,42950,42950,42950,42900,181
|
|
20241219,102300,1784773700,42900,42900,42950,42900,78
|
|
20241219,102200,1781426250,42950,42900,43000,42900,134
|
|
20241219,102100,1775670750,42950,42950,42950,42900,108
|
|
20241219,102000,1771033200,42950,42950,42950,42900,93
|
|
20241219,101900,1767040100,42950,42950,42950,42900,133
|
|
20241219,101800,1761328450,42900,42900,42950,42850,143
|
|
20241219,101700,1755194000,42900,42950,42950,42900,93
|
|
20241219,101600,1751203750,42900,42900,42950,42900,323
|
|
20241219,101500,1737345950,42950,42950,43000,42900,176
|
|
20241219,101400,1729787900,42950,42950,42950,42900,16
|
|
20241219,101300,1729100900,42950,42900,42950,42900,153
|
|
20241219,101200,1722536350,42900,42950,42950,42850,76
|
|
20241219,101100,1719274850,43000,42950,43000,42900,241
|
|
20241219,101000,1708925400,42950,42950,43000,42950,70
|
|
20241219,100900,1705918550,42950,43000,43000,42950,59
|
|
20241219,100800,1703384150,42950,42950,42950,42900,481
|
|
20241219,100700,1682726250,42950,42950,43000,42950,25
|
|
20241219,100600,1681652250,43000,42900,43000,42900,148
|
|
20241219,100500,1675295300,42950,42950,43000,42950,27
|
|
20241219,100400,1674135350,43000,42950,43000,42850,652
|
|
20241219,100300,1646141100,43000,43000,43000,42850,3277
|
|
20241219,100200,1505540500,43000,42950,43000,42950,206
|
|
20241219,100100,1496686750,43000,43000,43000,42950,255
|
|
20241219,100000,1485723100,42950,43000,43050,42950,604
|
|
20241219,095900,1459753000,43050,43000,43100,43000,180
|
|
20241219,095800,1452003100,43000,43100,43100,43000,48
|
|
20241219,095700,1449937250,43100,43100,43100,43050,396
|
|
20241219,095600,1432889350,43100,43100,43150,43100,493
|
|
20241219,095500,1411640700,43100,43050,43100,43050,190
|
|
20241219,095400,1403454350,43050,43050,43100,43050,14
|
|
20241219,095300,1402851250,43100,43050,43150,43050,97
|
|
20241219,095200,1398672300,43150,43100,43150,43000,967
|
|
20241219,095100,1357063950,43100,43200,43200,43100,113
|
|
20241219,095000,1352193350,43200,43000,43200,43000,336
|
|
20241219,094900,1337707150,43100,43100,43150,43050,194
|
|
20241219,094800,1329350350,43000,43000,43100,43000,368
|
|
20241219,094700,1313492650,43000,43050,43100,43000,53
|
|
20241219,094600,1311210550,43050,43050,43050,43000,80
|
|
20241219,094500,1307769950,43000,43050,43100,43000,343
|
|
20241219,094400,1293008050,43050,43100,43100,43050,142
|
|
20241219,094300,1286894050,43100,43200,43200,43050,817
|
|
20241219,094200,1251629800,43200,43250,43250,43200,68
|
|
20241219,094100,1248691150,43250,43200,43250,43200,191
|
|
20241219,094000,1240431900,43250,43250,43250,43200,85
|
|
20241219,093900,1236759350,43200,43300,43300,43200,58
|
|
20241219,093800,1234253000,43250,43200,43250,43200,229
|
|
20241219,093700,1224352850,43250,43250,43250,43200,74
|
|
20241219,093600,1221155100,43200,43100,43250,43100,95
|
|
20241219,093500,1217054250,43100,43150,43200,43100,1655
|
|
20241219,093400,1145713500,43100,43150,43200,43050,387
|
|
20241219,093300,1129013250,43100,42950,43100,42850,245
|
|
20241219,093200,1118476950,43000,42950,43000,42850,1231
|
|
20241219,093100,1065637800,42950,43000,43000,42950,956
|
|
20241219,093000,1024531900,43050,43200,43200,43050,869
|
|
20241219,092900,987045650,43150,43150,43250,43150,618
|
|
20241219,092800,960353400,43150,43150,43150,43050,231
|
|
20241219,092700,950402650,43150,43050,43150,43050,73
|
|
20241219,092600,947256050,43100,43100,43150,43100,136
|
|
20241219,092500,941393900,43100,43150,43150,43100,471
|
|
20241219,092400,921074050,43150,43050,43150,43000,538
|
|
20241219,092300,897894550,43050,42950,43050,42950,1340
|
|
20241219,092200,840309900,42950,42850,42950,42850,796
|
|
20241219,092100,806136050,42850,42900,42900,42850,220
|
|
20241219,092000,796708000,42900,42750,42900,42750,395
|
|
20241219,091900,779794650,42750,42800,42800,42750,22
|
|
20241219,091800,778853250,42800,42800,42800,42750,87
|
|
20241219,091700,775131650,42800,42800,42850,42800,89
|
|
20241219,091600,771321850,42800,42750,42900,42750,40
|
|
20241219,091500,769609850,42700,42750,42950,42700,342
|
|
20241219,091400,754990850,42800,42800,42950,42800,249
|
|
20241219,091300,744329850,42850,42850,42900,42750,949
|
|
20241219,091200,703651350,42800,42800,42850,42800,600
|
|
20241219,091100,677969700,42850,42850,42850,42800,98
|
|
20241219,091000,673770950,42850,42850,42850,42750,744
|
|
20241219,090900,641901900,42750,42800,42850,42650,803
|
|
20241219,090800,607525450,42800,42700,42800,42600,495
|
|
20241219,090700,586358200,42700,42800,42850,42700,1198
|
|
20241219,090600,535050200,42750,42600,42800,42550,711
|
|
20241219,090500,504696800,42550,42650,42650,42550,1230
|
|
20241219,090400,452326900,42650,42600,42650,42550,1356
|
|
20241219,090300,394561050,42650,42650,42650,42500,700
|
|
20241219,090200,364743550,42500,42200,42500,42200,1846
|
|
20241219,090100,286362400,42200,42200,42300,42050,2787
|
|
20241219,090000,168919000,42300,42350,42500,42250,3908
|