703 lines
37 KiB
CSV
703 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,204000,4544321250,41750,41750,41750,41750,5207
|
|
20241220,203900,4544321250,41750,41750,41750,41750,0
|
|
20241220,203800,4544321250,41750,41750,41750,41750,0
|
|
20241220,203700,4544321250,41750,41750,41750,41750,0
|
|
20241220,203600,4544321250,41750,41750,41750,41750,0
|
|
20241220,203500,4544321250,41750,41750,41750,41750,0
|
|
20241220,203400,4544321250,41750,41750,41750,41750,0
|
|
20241220,203300,4544321250,41750,41750,41750,41750,0
|
|
20241220,203200,4544321250,41750,41750,41750,41750,0
|
|
20241220,203100,4544321250,41750,41750,41750,41750,0
|
|
20241220,203000,4544321250,41750,41750,41750,41750,0
|
|
20241220,202900,4544321250,41750,41750,41750,41750,0
|
|
20241220,202800,4544321250,41750,41750,41750,41750,0
|
|
20241220,202700,4544321250,41750,41750,41750,41750,0
|
|
20241220,202600,4544321250,41750,41750,41750,41750,0
|
|
20241220,202500,4544321250,41750,41750,41750,41750,0
|
|
20241220,202400,4544321250,41750,41750,41750,41750,0
|
|
20241220,202300,4544321250,41750,41750,41750,41750,0
|
|
20241220,202200,4544321250,41750,41750,41750,41750,0
|
|
20241220,202100,4544321250,41750,41750,41750,41750,0
|
|
20241220,202000,4544321250,41750,41750,41750,41750,0
|
|
20241220,201900,4544321250,41750,41750,41750,41750,0
|
|
20241220,201800,4544321250,41750,41750,41750,41750,0
|
|
20241220,201700,4544321250,41750,41750,41750,41750,0
|
|
20241220,201600,4544321250,41750,41750,41750,41750,0
|
|
20241220,201500,4544321250,41750,41750,41750,41750,0
|
|
20241220,201400,4544321250,41750,41750,41750,41750,0
|
|
20241220,201300,4544321250,41750,41750,41750,41750,0
|
|
20241220,201200,4544321250,41750,41750,41750,41750,0
|
|
20241220,201100,4544321250,41750,41750,41750,41750,0
|
|
20241220,201000,4544321250,41750,41750,41750,41750,5207
|
|
20241220,200900,4544321250,41750,41750,41750,41750,0
|
|
20241220,200800,4544321250,41750,41750,41750,41750,0
|
|
20241220,200700,4544321250,41750,41750,41750,41750,0
|
|
20241220,200600,4544321250,41750,41750,41750,41750,0
|
|
20241220,200500,4544321250,41750,41750,41750,41750,0
|
|
20241220,200400,4544321250,41750,41750,41750,41750,0
|
|
20241220,200300,4544321250,41750,41750,41750,41750,0
|
|
20241220,200200,4544321250,41750,41750,41750,41750,0
|
|
20241220,200100,4544321250,41750,41750,41750,41750,0
|
|
20241220,200000,4544321250,41750,41750,41750,41750,0
|
|
20241220,195900,4544321250,41750,41750,41750,41750,0
|
|
20241220,195800,4544321250,41750,41750,41750,41750,0
|
|
20241220,195700,4544321250,41750,41750,41750,41750,0
|
|
20241220,195600,4544321250,41750,41750,41750,41750,0
|
|
20241220,195500,4544321250,41750,41750,41750,41750,0
|
|
20241220,195400,4544321250,41750,41750,41750,41750,0
|
|
20241220,195300,4544321250,41750,41750,41750,41750,0
|
|
20241220,195200,4544321250,41750,41750,41750,41750,0
|
|
20241220,195100,4544321250,41750,41750,41750,41750,0
|
|
20241220,195000,4544321250,41750,41750,41750,41750,0
|
|
20241220,194900,4544321250,41750,41750,41750,41750,0
|
|
20241220,194800,4544321250,41750,41750,41750,41750,0
|
|
20241220,194700,4544321250,41750,41750,41750,41750,0
|
|
20241220,194600,4544321250,41750,41750,41750,41750,0
|
|
20241220,194500,4544321250,41750,41750,41750,41750,0
|
|
20241220,194400,4544321250,41750,41750,41750,41750,0
|
|
20241220,194300,4544321250,41750,41750,41750,41750,0
|
|
20241220,194200,4544321250,41750,41750,41750,41750,0
|
|
20241220,194100,4544321250,41750,41750,41750,41750,0
|
|
20241220,194000,4544321250,41750,41750,41750,41750,5207
|
|
20241220,193900,4544321250,41750,41750,41750,41750,0
|
|
20241220,193800,4544321250,41750,41750,41750,41750,0
|
|
20241220,193700,4544321250,41750,41750,41750,41750,0
|
|
20241220,193600,4544321250,41750,41750,41750,41750,0
|
|
20241220,193500,4544321250,41750,41750,41750,41750,0
|
|
20241220,193400,4544321250,41750,41750,41750,41750,0
|
|
20241220,193300,4544321250,41750,41750,41750,41750,0
|
|
20241220,193200,4544321250,41750,41750,41750,41750,0
|
|
20241220,193100,4544321250,41750,41750,41750,41750,0
|
|
20241220,193000,4544321250,41750,41750,41750,41750,0
|
|
20241220,192900,4544321250,41750,41750,41750,41750,0
|
|
20241220,192800,4544321250,41750,41750,41750,41750,0
|
|
20241220,192700,4544321250,41750,41750,41750,41750,0
|
|
20241220,192600,4544321250,41750,41750,41750,41750,0
|
|
20241220,192500,4544321250,41750,41750,41750,41750,0
|
|
20241220,192400,4544321250,41750,41750,41750,41750,0
|
|
20241220,192300,4544321250,41750,41750,41750,41750,0
|
|
20241220,192200,4544321250,41750,41750,41750,41750,0
|
|
20241220,192100,4544321250,41750,41750,41750,41750,0
|
|
20241220,192000,4544321250,41750,41750,41750,41750,0
|
|
20241220,191900,4544321250,41750,41750,41750,41750,0
|
|
20241220,191800,4544321250,41750,41750,41750,41750,0
|
|
20241220,191700,4544321250,41750,41750,41750,41750,0
|
|
20241220,191600,4544321250,41750,41750,41750,41750,0
|
|
20241220,191500,4544321250,41750,41750,41750,41750,0
|
|
20241220,191400,4544321250,41750,41750,41750,41750,0
|
|
20241220,191300,4544321250,41750,41750,41750,41750,0
|
|
20241220,191200,4544321250,41750,41750,41750,41750,0
|
|
20241220,191100,4544321250,41750,41750,41750,41750,0
|
|
20241220,191000,4544321250,41750,41750,41750,41750,5207
|
|
20241220,190900,4544321250,41750,41750,41750,41750,0
|
|
20241220,190800,4544321250,41750,41750,41750,41750,0
|
|
20241220,190700,4544321250,41750,41750,41750,41750,0
|
|
20241220,190600,4544321250,41750,41750,41750,41750,0
|
|
20241220,190500,4544321250,41750,41750,41750,41750,0
|
|
20241220,190400,4544321250,41750,41750,41750,41750,0
|
|
20241220,190300,4544321250,41750,41750,41750,41750,0
|
|
20241220,190200,4544321250,41750,41750,41750,41750,0
|
|
20241220,190100,4544321250,41750,41750,41750,41750,0
|
|
20241220,190000,4544321250,41750,41750,41750,41750,0
|
|
20241220,185900,4544321250,41750,41750,41750,41750,0
|
|
20241220,185800,4544321250,41750,41750,41750,41750,0
|
|
20241220,185700,4544321250,41750,41750,41750,41750,0
|
|
20241220,185600,4544321250,41750,41750,41750,41750,0
|
|
20241220,185500,4544321250,41750,41750,41750,41750,0
|
|
20241220,185400,4544321250,41750,41750,41750,41750,0
|
|
20241220,185300,4544321250,41750,41750,41750,41750,0
|
|
20241220,185200,4544321250,41750,41750,41750,41750,0
|
|
20241220,185100,4544321250,41750,41750,41750,41750,0
|
|
20241220,185000,4544321250,41750,41750,41750,41750,0
|
|
20241220,184900,4544321250,41750,41750,41750,41750,0
|
|
20241220,184800,4544321250,41750,41750,41750,41750,0
|
|
20241220,184700,4544321250,41750,41750,41750,41750,0
|
|
20241220,184600,4544321250,41750,41750,41750,41750,0
|
|
20241220,184500,4544321250,41750,41750,41750,41750,0
|
|
20241220,184400,4544321250,41750,41750,41750,41750,0
|
|
20241220,184300,4544321250,41750,41750,41750,41750,0
|
|
20241220,184200,4544321250,41750,41750,41750,41750,0
|
|
20241220,184100,4544321250,41750,41750,41750,41750,0
|
|
20241220,184000,4544321250,41750,41750,41750,41750,5207
|
|
20241220,183900,4544321250,41750,41750,41750,41750,0
|
|
20241220,183800,4544321250,41750,41750,41750,41750,0
|
|
20241220,183700,4544321250,41750,41750,41750,41750,0
|
|
20241220,183600,4544321250,41750,41750,41750,41750,0
|
|
20241220,183500,4544321250,41750,41750,41750,41750,0
|
|
20241220,183400,4544321250,41750,41750,41750,41750,0
|
|
20241220,183300,4544321250,41750,41750,41750,41750,0
|
|
20241220,183200,4544321250,41750,41750,41750,41750,0
|
|
20241220,183100,4544321250,41750,41750,41750,41750,0
|
|
20241220,183000,4544321250,41750,41750,41750,41750,0
|
|
20241220,182900,4544321250,41750,41750,41750,41750,0
|
|
20241220,182800,4544321250,41750,41750,41750,41750,0
|
|
20241220,182700,4544321250,41750,41750,41750,41750,0
|
|
20241220,182600,4544321250,41750,41750,41750,41750,0
|
|
20241220,182500,4544321250,41750,41750,41750,41750,0
|
|
20241220,182400,4544321250,41750,41750,41750,41750,0
|
|
20241220,182300,4544321250,41750,41750,41750,41750,0
|
|
20241220,182200,4544321250,41750,41750,41750,41750,0
|
|
20241220,182100,4544321250,41750,41750,41750,41750,0
|
|
20241220,182000,4544321250,41750,41750,41750,41750,0
|
|
20241220,181900,4544321250,41750,41750,41750,41750,0
|
|
20241220,181800,4544321250,41750,41750,41750,41750,0
|
|
20241220,181700,4544321250,41750,41750,41750,41750,0
|
|
20241220,181600,4544321250,41750,41750,41750,41750,0
|
|
20241220,181500,4544321250,41750,41750,41750,41750,0
|
|
20241220,181400,4544321250,41750,41750,41750,41750,0
|
|
20241220,181300,4544321250,41750,41750,41750,41750,0
|
|
20241220,181200,4544321250,41750,41750,41750,41750,0
|
|
20241220,181100,4544321250,41750,41750,41750,41750,0
|
|
20241220,181000,4544321250,41750,41750,41750,41750,5207
|
|
20241220,180900,4544321250,41750,41750,41750,41750,0
|
|
20241220,180800,4544321250,41750,41750,41750,41750,0
|
|
20241220,180700,4544321250,41750,41750,41750,41750,0
|
|
20241220,180600,4544321250,41750,41750,41750,41750,0
|
|
20241220,180500,4544321250,41750,41750,41750,41750,0
|
|
20241220,180400,4544321250,41750,41750,41750,41750,0
|
|
20241220,180300,4544321250,41750,41750,41750,41750,0
|
|
20241220,180200,4544321250,41750,41750,41750,41750,0
|
|
20241220,180100,4544321250,41750,41750,41750,41750,0
|
|
20241220,180000,4544321250,41750,41750,41750,41750,0
|
|
20241220,175900,4544321250,41750,41750,41750,41750,0
|
|
20241220,175800,4544321250,41750,41750,41750,41750,0
|
|
20241220,175700,4544321250,41750,41750,41750,41750,0
|
|
20241220,175600,4544321250,41750,41750,41750,41750,0
|
|
20241220,175500,4544321250,41750,41750,41750,41750,0
|
|
20241220,175400,4544321250,41750,41750,41750,41750,0
|
|
20241220,175300,4544321250,41750,41750,41750,41750,0
|
|
20241220,175200,4544321250,41750,41750,41750,41750,0
|
|
20241220,175100,4544321250,41750,41750,41750,41750,0
|
|
20241220,175000,4544321250,41750,41750,41750,41750,0
|
|
20241220,174900,4544321250,41750,41750,41750,41750,0
|
|
20241220,174800,4544321250,41750,41750,41750,41750,0
|
|
20241220,174700,4544321250,41750,41750,41750,41750,0
|
|
20241220,174600,4544321250,41750,41750,41750,41750,0
|
|
20241220,174500,4544321250,41750,41750,41750,41750,0
|
|
20241220,174400,4544321250,41750,41750,41750,41750,0
|
|
20241220,174300,4544321250,41750,41750,41750,41750,0
|
|
20241220,174200,4544321250,41750,41750,41750,41750,0
|
|
20241220,174100,4544321250,41750,41750,41750,41750,0
|
|
20241220,174000,4544321250,41750,41750,41750,41750,5207
|
|
20241220,173900,4544321250,41750,41750,41750,41750,0
|
|
20241220,173800,4544321250,41750,41750,41750,41750,0
|
|
20241220,173700,4544321250,41750,41750,41750,41750,0
|
|
20241220,173600,4544321250,41750,41750,41750,41750,0
|
|
20241220,173500,4544321250,41750,41750,41750,41750,0
|
|
20241220,173400,4544321250,41750,41750,41750,41750,0
|
|
20241220,173300,4544321250,41750,41750,41750,41750,0
|
|
20241220,173200,4544321250,41750,41750,41750,41750,0
|
|
20241220,173100,4544321250,41750,41750,41750,41750,0
|
|
20241220,173000,4544321250,41750,41750,41750,41750,0
|
|
20241220,172900,4544321250,41750,41750,41750,41750,0
|
|
20241220,172800,4544321250,41750,41750,41750,41750,0
|
|
20241220,172700,4544321250,41750,41750,41750,41750,0
|
|
20241220,172600,4544321250,41750,41750,41750,41750,0
|
|
20241220,172500,4544321250,41750,41750,41750,41750,0
|
|
20241220,172400,4544321250,41750,41750,41750,41750,0
|
|
20241220,172300,4544321250,41750,41750,41750,41750,0
|
|
20241220,172200,4544321250,41750,41750,41750,41750,0
|
|
20241220,172100,4544321250,41750,41750,41750,41750,0
|
|
20241220,172000,4544321250,41750,41750,41750,41750,0
|
|
20241220,171900,4544321250,41750,41750,41750,41750,0
|
|
20241220,171800,4544321250,41750,41750,41750,41750,0
|
|
20241220,171700,4544321250,41750,41750,41750,41750,0
|
|
20241220,171600,4544321250,41750,41750,41750,41750,0
|
|
20241220,171500,4544321250,41750,41750,41750,41750,0
|
|
20241220,171400,4544321250,41750,41750,41750,41750,0
|
|
20241220,171300,4544321250,41750,41750,41750,41750,0
|
|
20241220,171200,4544321250,41750,41750,41750,41750,0
|
|
20241220,171100,4544321250,41750,41750,41750,41750,0
|
|
20241220,171000,4544321250,41750,41750,41750,41750,5207
|
|
20241220,170900,4544321250,41750,41750,41750,41750,0
|
|
20241220,170800,4544321250,41750,41750,41750,41750,0
|
|
20241220,170700,4544321250,41750,41750,41750,41750,0
|
|
20241220,170600,4544321250,41750,41750,41750,41750,0
|
|
20241220,170500,4544321250,41750,41750,41750,41750,0
|
|
20241220,170400,4544321250,41750,41750,41750,41750,0
|
|
20241220,170300,4544321250,41750,41750,41750,41750,0
|
|
20241220,170200,4544321250,41750,41750,41750,41750,0
|
|
20241220,170100,4544321250,41750,41750,41750,41750,0
|
|
20241220,170000,4544321250,41750,41750,41750,41750,0
|
|
20241220,165900,4544321250,41750,41750,41750,41750,0
|
|
20241220,165800,4544321250,41750,41750,41750,41750,0
|
|
20241220,165700,4544321250,41750,41750,41750,41750,0
|
|
20241220,165600,4544321250,41750,41750,41750,41750,0
|
|
20241220,165500,4544321250,41750,41750,41750,41750,0
|
|
20241220,165400,4544321250,41750,41750,41750,41750,0
|
|
20241220,165300,4544321250,41750,41750,41750,41750,0
|
|
20241220,165200,4544321250,41750,41750,41750,41750,0
|
|
20241220,165100,4544321250,41750,41750,41750,41750,0
|
|
20241220,165000,4544321250,41750,41750,41750,41750,0
|
|
20241220,164900,4544321250,41750,41750,41750,41750,0
|
|
20241220,164800,4544321250,41750,41750,41750,41750,0
|
|
20241220,164700,4544321250,41750,41750,41750,41750,0
|
|
20241220,164600,4544321250,41750,41750,41750,41750,0
|
|
20241220,164500,4544321250,41750,41750,41750,41750,0
|
|
20241220,164400,4544321250,41750,41750,41750,41750,0
|
|
20241220,164300,4544321250,41750,41750,41750,41750,0
|
|
20241220,164200,4544321250,41750,41750,41750,41750,0
|
|
20241220,164100,4544321250,41750,41750,41750,41750,0
|
|
20241220,164000,4544321250,41750,41750,41750,41750,5207
|
|
20241220,163900,4544321250,41750,41750,41750,41750,0
|
|
20241220,163800,4544321250,41750,41750,41750,41750,0
|
|
20241220,163700,4544321250,41750,41750,41750,41750,0
|
|
20241220,163600,4544321250,41750,41750,41750,41750,0
|
|
20241220,163500,4544321250,41750,41750,41750,41750,0
|
|
20241220,163400,4544321250,41750,41750,41750,41750,0
|
|
20241220,163300,4544321250,41750,41750,41750,41750,0
|
|
20241220,163200,4544321250,41750,41750,41750,41750,0
|
|
20241220,163100,4544321250,41750,41750,41750,41750,0
|
|
20241220,163000,4544321250,41750,41750,41750,41750,0
|
|
20241220,162900,4544321250,41750,41750,41750,41750,0
|
|
20241220,162800,4544321250,41750,41750,41750,41750,0
|
|
20241220,162700,4544321250,41750,41750,41750,41750,0
|
|
20241220,162600,4544321250,41750,41750,41750,41750,0
|
|
20241220,162500,4544321250,41750,41750,41750,41750,0
|
|
20241220,162400,4544321250,41750,41750,41750,41750,0
|
|
20241220,162300,4544321250,41750,41750,41750,41750,0
|
|
20241220,162200,4544321250,41750,41750,41750,41750,0
|
|
20241220,162100,4544321250,41750,41750,41750,41750,0
|
|
20241220,162000,4544321250,41750,41750,41750,41750,0
|
|
20241220,161900,4544321250,41750,41750,41750,41750,0
|
|
20241220,161800,4544321250,41750,41750,41750,41750,0
|
|
20241220,161700,4544321250,41750,41750,41750,41750,0
|
|
20241220,161600,4544321250,41750,41750,41750,41750,0
|
|
20241220,161500,4544321250,41750,41750,41750,41750,0
|
|
20241220,161400,4544321250,41750,41750,41750,41750,0
|
|
20241220,161300,4544321250,41750,41750,41750,41750,0
|
|
20241220,161200,4544321250,41750,41750,41750,41750,0
|
|
20241220,161100,4544321250,41750,41750,41750,41750,0
|
|
20241220,161000,4544321250,41750,41750,41750,41750,5207
|
|
20241220,160900,4544321250,41750,41750,41750,41750,0
|
|
20241220,160800,4544321250,41750,41750,41750,41750,0
|
|
20241220,160700,4544321250,41750,41750,41750,41750,0
|
|
20241220,160600,4544321250,41750,41750,41750,41750,0
|
|
20241220,160500,4544321250,41750,41750,41750,41750,0
|
|
20241220,160400,4544321250,41750,41750,41750,41750,0
|
|
20241220,160300,4544321250,41750,41750,41750,41750,0
|
|
20241220,160200,4544321250,41750,41750,41750,41750,0
|
|
20241220,160100,4544321250,41750,41750,41750,41750,0
|
|
20241220,160000,4544321250,41750,41750,41750,41750,0
|
|
20241220,155900,4544321250,41750,41750,41750,41750,0
|
|
20241220,155800,4544321250,41750,41750,41750,41750,0
|
|
20241220,155700,4544321250,41750,41750,41750,41750,0
|
|
20241220,155600,4544321250,41750,41750,41750,41750,0
|
|
20241220,155500,4544321250,41750,41750,41750,41750,0
|
|
20241220,155400,4544321250,41750,41750,41750,41750,0
|
|
20241220,155300,4544321250,41750,41750,41750,41750,0
|
|
20241220,155200,4544321250,41750,41750,41750,41750,0
|
|
20241220,155100,4544321250,41750,41750,41750,41750,0
|
|
20241220,155000,4544321250,41750,41750,41750,41750,0
|
|
20241220,154900,4544321250,41750,41750,41750,41750,0
|
|
20241220,154800,4544321250,41750,41750,41750,41750,0
|
|
20241220,154700,4544321250,41750,41750,41750,41750,0
|
|
20241220,154600,4544321250,41750,41750,41750,41750,0
|
|
20241220,154500,4544321250,41750,41750,41750,41750,0
|
|
20241220,154400,4544321250,41750,41750,41750,41750,0
|
|
20241220,154300,4544321250,41750,41750,41750,41750,0
|
|
20241220,154200,4544321250,41750,41750,41750,41750,0
|
|
20241220,154100,4544321250,41750,41750,41750,41750,0
|
|
20241220,154000,4544321250,41750,41750,41750,41750,5207
|
|
20241220,153900,4544321250,41750,41750,41750,41750,0
|
|
20241220,153800,4544321250,41750,41750,41750,41750,0
|
|
20241220,153700,4544321250,41750,41750,41750,41750,0
|
|
20241220,153600,4544321250,41750,41750,41750,41750,0
|
|
20241220,153500,4544321250,41750,41750,41750,41750,0
|
|
20241220,153400,4544321250,41750,41750,41750,41750,0
|
|
20241220,153300,4544321250,41750,41750,41750,41750,0
|
|
20241220,153200,4544321250,41750,41750,41750,41750,0
|
|
20241220,153100,4544321250,41750,41750,41750,41750,0
|
|
20241220,153000,4544321250,41750,41750,41750,41750,5207
|
|
20241220,152900,4326929000,41850,41850,41850,41850,0
|
|
20241220,152800,4326929000,41850,41850,41850,41850,0
|
|
20241220,152700,4326929000,41850,41850,41850,41850,0
|
|
20241220,152600,4326929000,41850,41850,41850,41850,0
|
|
20241220,152500,4326929000,41850,41850,41850,41850,0
|
|
20241220,152400,4326929000,41850,41850,41850,41850,0
|
|
20241220,152300,4326929000,41850,41850,41850,41850,0
|
|
20241220,152200,4326929000,41850,41850,41850,41850,0
|
|
20241220,152100,4326929000,41850,41850,41850,41850,0
|
|
20241220,152000,4326929000,41850,41850,41850,41850,0
|
|
20241220,151900,4326929000,41850,41750,41850,41750,379
|
|
20241220,151800,4311071300,41750,41750,41800,41750,500
|
|
20241220,151700,4290173800,41800,41750,41800,41750,115
|
|
20241220,151600,4285369750,41750,41750,41850,41750,476
|
|
20241220,151500,4265463400,41750,41750,41800,41750,319
|
|
20241220,151400,4252138600,41750,41750,41800,41750,221
|
|
20241220,151300,4242903850,41750,41750,41800,41750,254
|
|
20241220,151200,4232298600,41750,41750,41800,41750,333
|
|
20241220,151100,4218384000,41750,41750,41800,41750,420
|
|
20241220,151000,4200846850,41750,41700,41850,41650,1593
|
|
20241220,150900,4134384650,41700,41750,41750,41700,103
|
|
20241220,150800,4130084750,41750,41650,41750,41650,31
|
|
20241220,150700,4128792800,41650,41750,41800,41600,3669
|
|
20241220,150600,3975962800,41750,41750,41750,41700,105
|
|
20241220,150500,3971583150,41700,41650,41700,41650,95
|
|
20241220,150400,3967622300,41650,41700,41900,41650,932
|
|
20241220,150300,3928701150,41700,41700,41750,41700,311
|
|
20241220,150200,3915732200,41750,41800,41850,41700,653
|
|
20241220,150100,3888470800,41900,41800,41900,41700,498
|
|
20241220,150000,3867673550,41800,41750,41850,41750,52
|
|
20241220,145900,3865501950,41750,41950,41950,41750,100
|
|
20241220,145800,3861321650,41750,41700,42000,41700,651
|
|
20241220,145700,3834042800,41700,41750,41800,41700,141
|
|
20241220,145600,3828158150,41750,41750,41800,41750,161
|
|
20241220,145500,3821436150,41800,41800,41800,41700,117
|
|
20241220,145400,3816548900,41750,41750,41750,41750,88
|
|
20241220,145300,3812874900,41750,41800,41800,41700,50
|
|
20241220,145200,3810785200,41800,41700,41900,41650,550
|
|
20241220,145100,3787770500,41800,41750,41800,41700,108
|
|
20241220,145000,3783263650,41750,41800,41850,41700,734
|
|
20241220,144900,3752619000,41750,41750,41850,41750,54
|
|
20241220,144800,3750362850,41750,41750,41800,41750,79
|
|
20241220,144700,3747062300,41750,41800,41800,41750,40
|
|
20241220,144600,3745392100,41850,41800,41950,41750,517
|
|
20241220,144500,3723727350,41800,41800,41800,41800,42
|
|
20241220,144400,3721971750,41800,41850,41850,41800,179
|
|
20241220,144300,3714483700,41800,41800,41850,41800,50
|
|
20241220,144200,3712393600,41800,41800,41800,41800,62
|
|
20241220,144100,3709802000,41800,41900,41900,41800,45
|
|
20241220,144000,3707919350,41800,41800,41900,41800,16
|
|
20241220,143900,3707250450,41750,41800,41950,41750,612
|
|
20241220,143800,3681629000,41800,41800,41850,41800,150
|
|
20241220,143700,3675358750,41800,41800,41850,41800,85
|
|
20241220,143600,3671805050,41800,41800,41850,41800,100
|
|
20241220,143500,3667624450,41850,41800,41900,41800,74
|
|
20241220,143400,3664530600,41800,41850,41850,41800,163
|
|
20241220,143300,3657713700,42000,41850,42000,41800,455
|
|
20241220,143200,3638653950,41800,41800,41850,41800,85
|
|
20241220,143100,3635100650,41800,41850,41850,41800,150
|
|
20241220,143000,3628825200,41850,41850,41900,41850,134
|
|
20241220,142900,3623216350,41850,41850,41950,41850,39
|
|
20241220,142800,3621584100,41850,41850,41850,41850,35
|
|
20241220,142700,3620119350,41850,41850,42050,41800,527
|
|
20241220,142600,3598003750,41850,41950,41950,41800,705
|
|
20241220,142500,3568483050,41950,42000,42000,41950,58
|
|
20241220,142400,3566049900,41950,41950,42000,41950,94
|
|
20241220,142300,3562106300,41950,42000,42000,41950,32
|
|
20241220,142200,3560763250,41950,41950,42150,41950,90
|
|
20241220,142100,3556982650,41900,41900,42150,41900,522
|
|
20241220,142000,3535029700,41900,41900,41900,41900,57
|
|
20241220,141900,3532641400,41850,41850,41900,41850,74
|
|
20241220,141800,3529541600,41850,41900,41900,41850,54
|
|
20241220,141700,3527281500,41850,41900,42000,41850,82
|
|
20241220,141600,3523846500,41900,41900,42100,41850,22
|
|
20241220,141500,3522923800,41850,41900,42150,41850,540
|
|
20241220,141400,3500223450,41900,41950,41950,41900,110
|
|
20241220,141300,3495612200,41950,41950,42000,41950,36
|
|
20241220,141200,3494101750,41950,42000,42000,41950,44
|
|
20241220,141100,3492254750,41950,42000,42000,41900,52
|
|
20241220,141000,3490074850,41950,41900,42000,41850,49
|
|
20241220,140900,3488021200,41850,41800,42150,41800,471
|
|
20241220,140800,3468203050,41900,41850,41900,41850,89
|
|
20241220,140700,3464477800,41850,41850,41900,41800,139
|
|
20241220,140600,3458662150,41800,41850,41850,41800,89
|
|
20241220,140500,3454937850,41950,41900,41950,41850,94
|
|
20241220,140400,3450997450,41850,41800,41850,41800,16
|
|
20241220,140300,3450328150,41800,41800,42150,41800,482
|
|
20241220,140200,3430066750,41850,41800,41900,41800,72
|
|
20241220,140100,3427055050,41800,41800,41850,41750,236
|
|
20241220,140000,3417191650,41850,41750,42100,41700,1671
|
|
20241220,135900,3347135800,41700,41750,41750,41650,105
|
|
20241220,135800,3342758250,41800,41700,41800,41650,27
|
|
20241220,135700,3341631450,41700,41650,41750,41650,216
|
|
20241220,135600,3332626100,41800,41650,41800,41650,491
|
|
20241220,135500,3312116100,41650,41650,41650,41650,47
|
|
20241220,135400,3310158550,41650,41600,41700,41600,106
|
|
20241220,135300,3305741950,41650,41700,41700,41600,1134
|
|
20241220,135200,3258515100,41700,41650,41700,41650,117
|
|
20241220,135100,3253639500,41650,41650,41750,41650,40
|
|
20241220,135000,3251972550,41600,41650,41800,41600,669
|
|
20241220,134900,3224075500,41650,41700,41700,41650,44
|
|
20241220,134800,3222242400,41650,41650,41700,41650,54
|
|
20241220,134700,3219993250,41700,41750,41750,41650,89
|
|
20241220,134600,3216281550,41700,41700,41750,41650,52
|
|
20241220,134500,3214112800,41650,41700,41750,41650,18
|
|
20241220,134400,3213362600,41650,41700,41900,41650,479
|
|
20241220,134300,3193343450,41700,41700,41750,41700,99
|
|
20241220,134200,3189214150,41650,41700,41850,41650,502
|
|
20241220,134100,3168221000,41700,41700,41800,41700,72
|
|
20241220,134000,3165215950,41750,41750,41800,41700,90
|
|
20241220,133900,3161460550,41750,41700,41750,41700,59
|
|
20241220,133800,3159000200,41700,41700,41950,41700,446
|
|
20241220,133700,3140322150,41700,41800,41800,41700,114
|
|
20241220,133600,3135564200,41750,41750,41850,41750,58
|
|
20241220,133500,3133141450,41750,41750,41800,41700,67
|
|
20241220,133400,3130344650,41700,41800,41800,41700,247
|
|
20241220,133300,3120033750,41750,41800,41800,41750,140
|
|
20241220,133200,3114187150,41800,41700,41900,41700,509
|
|
20241220,133100,3092889850,41650,41700,41700,41650,127
|
|
20241220,133000,3087594200,41700,41700,41750,41700,33
|
|
20241220,132900,3086217950,41700,41800,41850,41600,611
|
|
20241220,132800,3060682050,41750,41650,41750,41550,1529
|
|
20241220,132700,2996938550,41600,41650,41650,41600,317
|
|
20241220,132600,2983739100,41600,41650,41700,41600,538
|
|
20241220,132500,2961322400,41600,41600,41650,41600,189
|
|
20241220,132400,2953459400,41600,41550,41700,41550,54
|
|
20241220,132300,2951212150,41550,41550,41700,41550,240
|
|
20241220,132200,2941210100,41550,41700,41750,41550,1167
|
|
20241220,132100,2892647900,41600,41650,41650,41550,568
|
|
20241220,132000,2869031050,41600,41750,41800,41600,1137
|
|
20241220,131900,2821597450,41700,41700,41750,41700,47
|
|
20241220,131800,2819637250,41750,41800,41800,41700,941
|
|
20241220,131700,2780355050,41750,41800,41850,41750,972
|
|
20241220,131600,2739731800,41800,41800,41850,41800,140
|
|
20241220,131500,2733879550,41800,41850,41850,41800,70
|
|
20241220,131400,2730953450,41800,41800,41850,41800,25
|
|
20241220,131300,2729907800,41800,41800,41850,41800,452
|
|
20241220,131200,2710993950,41800,41850,41850,41800,65
|
|
20241220,131100,2708276800,41800,41850,41850,41800,17
|
|
20241220,131000,2707565550,41800,41850,41850,41800,218
|
|
20241220,130900,2698443500,41850,41850,41850,41850,11
|
|
20241220,130800,2697983150,41850,41900,41950,41850,22
|
|
20241220,130700,2697061400,42050,41900,42100,41900,466
|
|
20241220,130600,2677500150,41900,41900,41900,41850,68
|
|
20241220,130500,2674651250,41950,41850,41950,41850,58
|
|
20241220,130400,2672223450,41850,41900,41900,41850,22
|
|
20241220,130300,2671301950,41900,41850,41900,41850,14
|
|
20241220,130200,2670715450,41900,41850,41900,41850,18
|
|
20241220,130100,2669961500,41850,41850,42200,41800,1749
|
|
20241220,130000,2596659050,41850,41850,41900,41850,93
|
|
20241220,125900,2592766250,41900,41900,41900,41850,21
|
|
20241220,125800,2591887000,41850,41900,41900,41850,31
|
|
20241220,125700,2590589500,41850,41900,41950,41850,142
|
|
20241220,125600,2584642000,41900,41900,41950,41900,46
|
|
20241220,125500,2582713750,41900,41900,42200,41900,697
|
|
20241220,125400,2553406050,41900,41900,41950,41900,18
|
|
20241220,125300,2552651600,41900,41900,41950,41900,63
|
|
20241220,125200,2550009550,41900,41950,41950,41900,609
|
|
20241220,125100,2524466350,42000,42000,42050,42000,21
|
|
20241220,125000,2523584100,42000,42050,42050,42000,70
|
|
20241220,124900,2520643650,42000,42000,42250,41950,491
|
|
20241220,124800,2499935650,42050,41950,42050,41950,44
|
|
20241220,124700,2498088250,41950,42000,42000,41950,64
|
|
20241220,124600,2495401300,42000,42050,42100,42000,33
|
|
20241220,124500,2494014050,42000,42000,42000,41950,152
|
|
20241220,124400,2487630150,41950,42050,42050,41950,11
|
|
20241220,124300,2487168350,42000,42000,42150,41950,450
|
|
20241220,124200,2468222800,42000,42000,42050,42000,94
|
|
20241220,124100,2464274200,42000,42050,42050,42000,71
|
|
20241220,124000,2461289500,42050,42050,42100,42050,64
|
|
20241220,123900,2458597950,42050,42050,42100,42050,20
|
|
20241220,123800,2457756900,42050,42100,42100,42050,15
|
|
20241220,123700,2457125450,42100,42050,42250,42000,445
|
|
20241220,123600,2438357900,42000,41950,42000,41950,25
|
|
20241220,123500,2437307950,41950,42050,42050,41950,499
|
|
20241220,123400,2416345250,41950,41950,42000,41950,96
|
|
20241220,123300,2412317700,41950,42000,42000,41950,94
|
|
20241220,123200,2408372300,41950,42050,42050,41950,21
|
|
20241220,123100,2407490500,42100,42050,42100,42050,16
|
|
20241220,123000,2406817100,42000,41950,42250,41950,721
|
|
20241220,122900,2376440950,41950,41950,42000,41950,11
|
|
20241220,122800,2375979250,41950,41950,42000,41950,80
|
|
20241220,122700,2372622550,41950,41950,41950,41950,5
|
|
20241220,122600,2372412800,41950,42000,42000,41900,22
|
|
20241220,122500,2371489650,41900,41950,42100,41900,12
|
|
20241220,122400,2370986400,41950,41900,42200,41900,569
|
|
20241220,122300,2347037250,41900,41950,41950,41900,74
|
|
20241220,122200,2343936450,41900,41900,41900,41900,13
|
|
20241220,122100,2343391750,41950,41900,41950,41900,28
|
|
20241220,122000,2342218200,41950,42050,42050,41900,144
|
|
20241220,121900,2336173700,42050,42050,42100,42050,28
|
|
20241220,121800,2334995950,42050,42000,42100,42000,504
|
|
20241220,121700,2313793600,42000,42050,42050,42000,68
|
|
20241220,121600,2310934500,42000,42050,42050,42000,41
|
|
20241220,121500,2309212250,42000,42000,42050,42000,48
|
|
20241220,121400,2307196150,42000,41950,42000,41950,224
|
|
20241220,121300,2297789550,41950,41900,41950,41900,21
|
|
20241220,121200,2296908800,42000,41900,42050,41850,566
|
|
20241220,121100,2273136450,41900,41900,41900,41900,13
|
|
20241220,121000,2272591750,41900,41850,41950,41850,77
|
|
20241220,120900,2269364650,41850,41900,41950,41850,492
|
|
20241220,120800,2248751300,41900,42000,42000,41900,252
|
|
20241220,120700,2238179900,41950,42000,42050,41950,74
|
|
20241220,120600,2235074150,42000,42050,42150,42000,458
|
|
20241220,120500,2215783850,42000,41950,42000,41900,430
|
|
20241220,120400,2197741200,42000,42000,42000,41950,270
|
|
20241220,120300,2186402050,42000,42050,42050,42000,81
|
|
20241220,120200,2182999100,42000,42050,42050,42000,147
|
|
20241220,120100,2176824200,42050,42050,42100,42050,50
|
|
20241220,120000,2174721650,42050,42050,42300,42050,688
|
|
20241220,115900,2145701950,42100,42100,42150,42050,36
|
|
20241220,115800,2144185800,42100,42050,42100,42050,197
|
|
20241220,115700,2135896000,42050,42050,42050,42050,10
|
|
20241220,115600,2135475500,42100,42100,42100,42050,71
|
|
20241220,115500,2132488350,42050,42050,42100,42050,109
|
|
20241220,115400,2127904300,42050,42050,42250,42050,117
|
|
20241220,115300,2122974700,42200,42050,42200,42050,411
|
|
20241220,115200,2105661250,42050,42100,42150,42050,79
|
|
20241220,115100,2102334850,42100,42150,42150,42100,36
|
|
20241220,115000,2100818950,42100,42100,42150,42100,85
|
|
20241220,114900,2097240300,42100,42100,42100,42100,28
|
|
20241220,114800,2096061500,42100,42050,42150,42050,41
|
|
20241220,114700,2094335000,42050,42050,42250,42050,485
|
|
20241220,114600,2073863800,42050,42150,42150,42050,115
|
|
20241220,114500,2069023400,42100,42100,42150,42100,79
|
|
20241220,114400,2065696900,42100,42100,42150,42050,173
|
|
20241220,114300,2058414350,42100,42100,42150,42100,70
|
|
20241220,114200,2055467100,42100,42100,42100,42100,49
|
|
20241220,114100,2053404200,42100,42150,42300,42050,436
|
|
20241220,114000,2034984100,42100,42050,42150,42050,111
|
|
20241220,113900,2030311200,42050,42150,42150,42050,67
|
|
20241220,113800,2027489350,42150,42050,42150,42050,97
|
|
20241220,113700,2023402850,42100,42050,42100,42050,53
|
|
20241220,113600,2021173100,42050,42100,42100,42050,31
|
|
20241220,113500,2019869150,42050,42050,42250,42000,837
|
|
20241220,113400,1984621000,42050,42050,42100,42050,40
|
|
20241220,113300,1982938250,42050,42050,42050,42050,63
|
|
20241220,113200,1980289100,42050,42050,42100,42050,166
|
|
20241220,113100,1973302650,42050,42050,42100,42050,129
|
|
20241220,113000,1967873100,42100,42100,42100,42050,134
|
|
20241220,112900,1962232300,42100,42050,42300,42050,454
|
|
20241220,112800,1943067400,42050,42100,42200,42050,200
|
|
20241220,112700,1934648750,42100,42100,42150,42100,35
|
|
20241220,112600,1933174650,42100,42100,42150,42100,32
|
|
20241220,112500,1931827200,42100,42100,42100,42050,125
|
|
20241220,112400,1926565550,42100,42050,42100,42050,34
|
|
20241220,112300,1925135150,42100,42050,42300,42050,461
|
|
20241220,112200,1905662100,42050,42100,42100,42000,31
|
|
20241220,112100,1904358850,42050,42050,42050,42000,64
|
|
20241220,112000,1901668200,42050,42000,42050,42000,283
|
|
20241220,111900,1889769050,42000,42000,42050,42000,55
|
|
20241220,111800,1887458900,42000,42000,42100,42000,159
|
|
20241220,111700,1880780550,41900,42000,42250,41900,596
|
|
20241220,111600,1855690450,41900,41950,42050,41900,168
|
|
20241220,111500,1848649400,41850,41900,41950,41850,2907
|
|
20241220,111400,1726855600,41900,41950,41950,41900,60
|
|
20241220,111300,1724339450,41900,41950,42000,41900,60
|
|
20241220,111200,1721822600,41950,41950,41950,41900,327
|
|
20241220,111100,1708118300,41900,41900,42000,41900,86
|
|
20241220,111000,1704511300,42000,41900,42050,41850,489
|
|
20241220,110900,1683964750,41900,41850,41900,41850,26
|
|
20241220,110800,1682875600,41850,41850,41850,41850,47
|
|
20241220,110700,1680908650,41850,41900,42000,41850,685
|
|
20241220,110600,1652172800,41900,41950,41950,41900,25
|
|
20241220,110500,1651124600,41950,42100,42100,41900,79
|
|
20241220,110400,1647802650,41900,41900,42200,41850,672
|
|
20241220,110300,1619548050,41900,41950,42000,41900,42
|
|
20241220,110200,1617787300,41950,41900,42050,41900,27
|
|
20241220,110100,1616655050,41900,41900,41900,41900,25
|
|
20241220,110000,1615607550,41900,41950,42100,41900,679
|
|
20241220,105900,1587079050,41950,41950,42000,41900,702
|
|
20241220,105800,1557636650,41950,41950,42250,41950,482
|
|
20241220,105700,1537312700,41950,41950,42000,41900,495
|
|
20241220,105600,1516528950,41950,41950,42050,41900,80
|
|
20241220,105500,1513170350,42000,41950,42000,41950,10
|
|
20241220,105400,1512750400,41900,42000,42000,41900,142
|
|
20241220,105300,1506793800,41950,41950,41950,41950,27
|
|
20241220,105200,1505661150,41950,41900,42300,41900,457
|
|
20241220,105100,1486384950,41900,41950,42000,41900,358
|
|
20241220,105000,1471367800,41900,41900,41950,41900,139
|
|
20241220,104900,1465540600,41900,42000,42000,41900,18
|
|
20241220,104800,1464786000,42000,42000,42000,41950,107
|
|
20241220,104700,1460293700,42000,42200,42200,41900,20
|
|
20241220,104600,1459455300,41900,41950,42300,41900,662
|
|
20241220,104500,1431597300,41950,41900,41950,41900,112
|
|
20241220,104400,1426902900,41900,41950,42000,41900,48
|
|
20241220,104300,1424889000,41900,41950,41950,41900,82
|
|
20241220,104200,1421450700,41950,42000,42000,41950,89
|
|
20241220,104100,1417713100,42000,41950,42000,41950,13
|
|
20241220,104000,1417167500,41950,41900,42250,41900,531
|
|
20241220,103900,1394814650,41900,41900,41900,41900,9
|
|
20241220,103800,1394437550,41900,41900,41950,41900,111
|
|
20241220,103700,1389785650,41900,41950,41950,41900,24
|
|
20241220,103600,1388779300,41950,41950,41950,41900,50
|
|
20241220,103500,1386682150,41900,41900,41950,41900,75
|
|
20241220,103400,1383536750,41900,42000,42050,41900,438
|
|
20241220,103300,1365125950,41950,41950,42000,41950,57
|
|
20241220,103200,1362734200,41950,41950,42050,41950,232
|
|
20241220,103100,1352983400,41950,41900,41950,41900,23
|
|
20241220,103000,1352018950,41900,41950,41950,41900,6
|
|
20241220,102900,1351767450,41950,42000,42000,41950,16
|
|
20241220,102800,1351095500,41900,41900,42150,41850,20
|
|
20241220,102700,1350256800,41950,41900,42200,41850,745
|
|
20241220,102600,1319019650,41900,41950,41950,41900,440
|
|
20241220,102500,1300566500,42000,41950,42000,41950,76
|
|
20241220,102400,1297377250,41950,41950,41950,41950,27
|
|
20241220,102300,1296244600,41950,42000,42000,41950,197
|
|
20241220,102200,1287971000,42000,42000,42100,42000,43
|
|
20241220,102100,1286163900,41950,41950,42300,41900,830
|
|
20241220,102000,1251256000,41950,42000,42000,41950,44
|
|
20241220,101900,1249409800,42000,42050,42100,41950,421
|
|
20241220,101800,1231723000,42050,42100,42100,42050,270
|
|
20241220,101700,1220359700,42100,42100,42350,42100,21
|
|
20241220,101600,1219474850,42150,42450,42500,42100,188
|
|
20241220,101500,1211537500,42450,42050,42450,42050,493
|
|
20241220,101400,1190700250,42050,42050,42250,42050,44
|
|
20241220,101300,1188849250,42050,42300,42300,42050,62
|
|
20241220,101200,1186239900,42350,42250,42350,42100,168
|
|
20241220,101100,1179149600,42300,42350,42400,42250,71
|
|
20241220,101000,1176147700,42400,42400,42400,42250,91
|
|
20241220,100900,1172298400,42350,42300,42400,42250,167
|
|
20241220,100800,1165240650,42300,42400,42400,42300,593
|
|
20241220,100700,1140134900,42400,42350,42400,42350,393
|
|
20241220,100600,1123472100,42400,42350,42400,42350,150
|
|
20241220,100500,1117112850,42400,42350,42400,42350,258
|
|
20241220,100400,1106185250,42400,42400,42400,42350,113
|
|
20241220,100300,1101394100,42400,42400,42400,42300,90
|
|
20241220,100200,1097579100,42350,42400,42400,42300,90
|
|
20241220,100100,1093768900,42300,42350,42400,42300,178
|
|
20241220,100000,1086232550,42350,42300,42350,42300,94
|
|
20241220,095900,1082251700,42300,42250,42300,42250,92
|
|
20241220,095800,1078360450,42250,42250,42350,42250,30
|
|
20241220,095700,1077092850,42250,42300,42350,42250,166
|
|
20241220,095600,1070069350,42300,42300,42400,42300,1497
|
|
20241220,095500,1006736650,42250,42100,42300,42100,1743
|
|
20241220,095400,933050350,42100,42100,42200,42050,296
|
|
20241220,095300,920577000,42050,42050,42050,42050,4
|
|
20241220,095200,920408800,42050,42150,42200,42050,893
|
|
20241220,095100,882754000,42000,42000,42100,42000,451
|
|
20241220,095000,863784150,42000,41950,42000,41950,486
|
|
20241220,094900,843372250,41950,41900,41950,41900,495
|
|
20241220,094800,822624150,41900,42000,42000,41900,215
|
|
20241220,094700,813600200,41950,42000,42000,41950,67
|
|
20241220,094600,810789300,42000,42000,42000,42000,13
|
|
20241220,094500,810243300,42000,41950,42000,41950,71
|
|
20241220,094400,807264450,41950,41900,42000,41900,151
|
|
20241220,094300,800923450,41900,41900,41950,41900,182
|
|
20241220,094200,793290350,41900,41900,42000,41900,23
|
|
20241220,094100,792325550,41900,41900,41900,41900,129
|
|
20241220,094000,786920450,41900,42000,42000,41900,26
|
|
20241220,093900,785830150,42000,42000,42000,41900,766
|
|
20241220,093800,753659050,42000,42000,42000,42000,16
|
|
20241220,093700,752987050,42000,41950,42050,41950,1697
|
|
20241220,093600,681741000,41950,42000,42000,41950,129
|
|
20241220,093500,676324850,42000,42050,42050,42000,324
|
|
20241220,093400,662716300,42050,42000,42050,42000,350
|
|
20241220,093300,648015300,42000,42000,42050,42000,28
|
|
20241220,093200,646839250,42050,42050,42050,42000,58
|
|
20241220,093100,644401750,42050,42000,42050,42000,501
|
|
20241220,093000,623359650,42000,42100,42100,42000,21
|
|
20241220,092900,622476650,42050,42050,42050,42000,280
|
|
20241220,092800,610702900,42050,42000,42050,42000,40
|
|
20241220,092700,609022200,42000,42050,42050,42000,12
|
|
20241220,092600,608518150,42000,42050,42050,42000,128
|
|
20241220,092500,603141650,42000,42050,42050,42000,77
|
|
20241220,092400,599904850,42100,42150,42200,42100,244
|
|
20241220,092300,589614700,42200,42100,42200,42100,298
|
|
20241220,092200,577058200,42100,42050,42100,42050,234
|
|
20241220,092100,567207250,42050,42000,42050,42000,137
|
|
20241220,092000,561450450,42000,41900,42100,41850,553
|
|
20241220,091900,538247450,41900,41850,41900,41850,14
|
|
20241220,091800,537661200,41900,41850,41900,41850,578
|
|
20241220,091700,513464050,41900,41850,41900,41850,31
|
|
20241220,091600,512166400,41900,41900,42000,41900,350
|
|
20241220,091500,497501200,41900,42000,42100,41900,573
|
|
20241220,091400,473483500,42000,42100,42100,42000,20
|
|
20241220,091300,472642900,42100,41950,42100,41900,95
|
|
20241220,091200,468657700,41950,42000,42000,41900,186
|
|
20241220,091100,460852850,41900,41900,42000,41900,170
|
|
20241220,091000,453727550,42050,41850,42050,41800,1295
|
|
20241220,090900,399547250,41850,42000,42000,41850,1601
|
|
20241220,090800,332369050,42000,42100,42100,42000,529
|
|
20241220,090700,310124650,42100,42000,42150,42000,446
|
|
20241220,090600,291351300,42000,42050,42050,42000,660
|
|
20241220,090500,263606500,42050,42200,42200,42050,933
|
|
20241220,090400,224265950,42200,42250,42300,42200,345
|
|
20241220,090300,209692650,42200,42050,42250,42050,212
|
|
20241220,090200,200754200,42050,42150,42300,42050,415
|
|
20241220,090100,183261650,42150,42300,42300,41850,2531
|
|
20241220,090000,76920900,42300,42100,42300,42100,1827
|