706 lines
37 KiB
CSV
706 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,204300,3592653300,42200,42200,42200,42200,7176
|
|
20241223,204200,3592653300,42200,42200,42200,42200,0
|
|
20241223,204100,3592653300,42200,42200,42200,42200,0
|
|
20241223,204000,3592653300,42200,42200,42200,42200,0
|
|
20241223,203900,3592653300,42200,42200,42200,42200,0
|
|
20241223,203800,3592653300,42200,42200,42200,42200,0
|
|
20241223,203700,3592653300,42200,42200,42200,42200,0
|
|
20241223,203600,3592653300,42200,42200,42200,42200,0
|
|
20241223,203500,3592653300,42200,42200,42200,42200,0
|
|
20241223,203400,3592653300,42200,42200,42200,42200,0
|
|
20241223,203300,3592653300,42200,42200,42200,42200,0
|
|
20241223,203200,3592653300,42200,42200,42200,42200,0
|
|
20241223,203100,3592653300,42200,42200,42200,42200,0
|
|
20241223,203000,3592653300,42200,42200,42200,42200,0
|
|
20241223,202900,3592653300,42200,42200,42200,42200,0
|
|
20241223,202800,3592653300,42200,42200,42200,42200,0
|
|
20241223,202700,3592653300,42200,42200,42200,42200,0
|
|
20241223,202600,3592653300,42200,42200,42200,42200,0
|
|
20241223,202500,3592653300,42200,42200,42200,42200,0
|
|
20241223,202400,3592653300,42200,42200,42200,42200,0
|
|
20241223,202300,3592653300,42200,42200,42200,42200,0
|
|
20241223,202200,3592653300,42200,42200,42200,42200,0
|
|
20241223,202100,3592653300,42200,42200,42200,42200,0
|
|
20241223,202000,3592653300,42200,42200,42200,42200,0
|
|
20241223,201900,3592653300,42200,42200,42200,42200,0
|
|
20241223,201800,3592653300,42200,42200,42200,42200,0
|
|
20241223,201700,3592653300,42200,42200,42200,42200,0
|
|
20241223,201600,3592653300,42200,42200,42200,42200,0
|
|
20241223,201500,3592653300,42200,42200,42200,42200,0
|
|
20241223,201400,3592653300,42200,42200,42200,42200,0
|
|
20241223,201300,3592653300,42200,42200,42200,42200,7176
|
|
20241223,201200,3592653300,42200,42200,42200,42200,0
|
|
20241223,201100,3592653300,42200,42200,42200,42200,0
|
|
20241223,201000,3592653300,42200,42200,42200,42200,0
|
|
20241223,200900,3592653300,42200,42200,42200,42200,0
|
|
20241223,200800,3592653300,42200,42200,42200,42200,0
|
|
20241223,200700,3592653300,42200,42200,42200,42200,0
|
|
20241223,200600,3592653300,42200,42200,42200,42200,0
|
|
20241223,200500,3592653300,42200,42200,42200,42200,0
|
|
20241223,200400,3592653300,42200,42200,42200,42200,0
|
|
20241223,200300,3592653300,42200,42200,42200,42200,0
|
|
20241223,200200,3592653300,42200,42200,42200,42200,0
|
|
20241223,200100,3592653300,42200,42200,42200,42200,0
|
|
20241223,200000,3592653300,42200,42200,42200,42200,0
|
|
20241223,195900,3592653300,42200,42200,42200,42200,0
|
|
20241223,195800,3592653300,42200,42200,42200,42200,0
|
|
20241223,195700,3592653300,42200,42200,42200,42200,0
|
|
20241223,195600,3592653300,42200,42200,42200,42200,0
|
|
20241223,195500,3592653300,42200,42200,42200,42200,0
|
|
20241223,195400,3592653300,42200,42200,42200,42200,0
|
|
20241223,195300,3592653300,42200,42200,42200,42200,0
|
|
20241223,195200,3592653300,42200,42200,42200,42200,0
|
|
20241223,195100,3592653300,42200,42200,42200,42200,0
|
|
20241223,195000,3592653300,42200,42200,42200,42200,0
|
|
20241223,194900,3592653300,42200,42200,42200,42200,0
|
|
20241223,194800,3592653300,42200,42200,42200,42200,0
|
|
20241223,194700,3592653300,42200,42200,42200,42200,0
|
|
20241223,194600,3592653300,42200,42200,42200,42200,0
|
|
20241223,194500,3592653300,42200,42200,42200,42200,0
|
|
20241223,194400,3592653300,42200,42200,42200,42200,0
|
|
20241223,194300,3592653300,42200,42200,42200,42200,7176
|
|
20241223,194200,3592653300,42200,42200,42200,42200,0
|
|
20241223,194100,3592653300,42200,42200,42200,42200,0
|
|
20241223,194000,3592653300,42200,42200,42200,42200,0
|
|
20241223,193900,3592653300,42200,42200,42200,42200,0
|
|
20241223,193800,3592653300,42200,42200,42200,42200,0
|
|
20241223,193700,3592653300,42200,42200,42200,42200,0
|
|
20241223,193600,3592653300,42200,42200,42200,42200,0
|
|
20241223,193500,3592653300,42200,42200,42200,42200,0
|
|
20241223,193400,3592653300,42200,42200,42200,42200,0
|
|
20241223,193300,3592653300,42200,42200,42200,42200,0
|
|
20241223,193200,3592653300,42200,42200,42200,42200,0
|
|
20241223,193100,3592653300,42200,42200,42200,42200,0
|
|
20241223,193000,3592653300,42200,42200,42200,42200,0
|
|
20241223,192900,3592653300,42200,42200,42200,42200,0
|
|
20241223,192800,3592653300,42200,42200,42200,42200,0
|
|
20241223,192700,3592653300,42200,42200,42200,42200,0
|
|
20241223,192600,3592653300,42200,42200,42200,42200,0
|
|
20241223,192500,3592653300,42200,42200,42200,42200,0
|
|
20241223,192400,3592653300,42200,42200,42200,42200,0
|
|
20241223,192300,3592653300,42200,42200,42200,42200,0
|
|
20241223,192200,3592653300,42200,42200,42200,42200,0
|
|
20241223,192100,3592653300,42200,42200,42200,42200,0
|
|
20241223,192000,3592653300,42200,42200,42200,42200,0
|
|
20241223,191900,3592653300,42200,42200,42200,42200,0
|
|
20241223,191800,3592653300,42200,42200,42200,42200,0
|
|
20241223,191700,3592653300,42200,42200,42200,42200,0
|
|
20241223,191600,3592653300,42200,42200,42200,42200,0
|
|
20241223,191500,3592653300,42200,42200,42200,42200,0
|
|
20241223,191400,3592653300,42200,42200,42200,42200,0
|
|
20241223,191300,3592653300,42200,42200,42200,42200,7176
|
|
20241223,191200,3592653300,42200,42200,42200,42200,0
|
|
20241223,191100,3592653300,42200,42200,42200,42200,0
|
|
20241223,191000,3592653300,42200,42200,42200,42200,0
|
|
20241223,190900,3592653300,42200,42200,42200,42200,0
|
|
20241223,190800,3592653300,42200,42200,42200,42200,0
|
|
20241223,190700,3592653300,42200,42200,42200,42200,0
|
|
20241223,190600,3592653300,42200,42200,42200,42200,0
|
|
20241223,190500,3592653300,42200,42200,42200,42200,0
|
|
20241223,190400,3592653300,42200,42200,42200,42200,0
|
|
20241223,190300,3592653300,42200,42200,42200,42200,0
|
|
20241223,190200,3592653300,42200,42200,42200,42200,0
|
|
20241223,190100,3592653300,42200,42200,42200,42200,0
|
|
20241223,190000,3592653300,42200,42200,42200,42200,0
|
|
20241223,185900,3592653300,42200,42200,42200,42200,0
|
|
20241223,185800,3592653300,42200,42200,42200,42200,0
|
|
20241223,185700,3592653300,42200,42200,42200,42200,0
|
|
20241223,185600,3592653300,42200,42200,42200,42200,0
|
|
20241223,185500,3592653300,42200,42200,42200,42200,0
|
|
20241223,185400,3592653300,42200,42200,42200,42200,0
|
|
20241223,185300,3592653300,42200,42200,42200,42200,0
|
|
20241223,185200,3592653300,42200,42200,42200,42200,0
|
|
20241223,185100,3592653300,42200,42200,42200,42200,0
|
|
20241223,185000,3592653300,42200,42200,42200,42200,0
|
|
20241223,184900,3592653300,42200,42200,42200,42200,0
|
|
20241223,184800,3592653300,42200,42200,42200,42200,0
|
|
20241223,184700,3592653300,42200,42200,42200,42200,0
|
|
20241223,184600,3592653300,42200,42200,42200,42200,0
|
|
20241223,184500,3592653300,42200,42200,42200,42200,0
|
|
20241223,184400,3592653300,42200,42200,42200,42200,0
|
|
20241223,184300,3592653300,42200,42200,42200,42200,7176
|
|
20241223,184200,3592653300,42200,42200,42200,42200,0
|
|
20241223,184100,3592653300,42200,42200,42200,42200,0
|
|
20241223,184000,3592653300,42200,42200,42200,42200,0
|
|
20241223,183900,3592653300,42200,42200,42200,42200,0
|
|
20241223,183800,3592653300,42200,42200,42200,42200,0
|
|
20241223,183700,3592653300,42200,42200,42200,42200,0
|
|
20241223,183600,3592653300,42200,42200,42200,42200,0
|
|
20241223,183500,3592653300,42200,42200,42200,42200,0
|
|
20241223,183400,3592653300,42200,42200,42200,42200,0
|
|
20241223,183300,3592653300,42200,42200,42200,42200,0
|
|
20241223,183200,3592653300,42200,42200,42200,42200,0
|
|
20241223,183100,3592653300,42200,42200,42200,42200,0
|
|
20241223,183000,3592653300,42200,42200,42200,42200,0
|
|
20241223,182900,3592653300,42200,42200,42200,42200,0
|
|
20241223,182800,3592653300,42200,42200,42200,42200,0
|
|
20241223,182700,3592653300,42200,42200,42200,42200,0
|
|
20241223,182600,3592653300,42200,42200,42200,42200,0
|
|
20241223,182500,3592653300,42200,42200,42200,42200,0
|
|
20241223,182400,3592653300,42200,42200,42200,42200,0
|
|
20241223,182300,3592653300,42200,42200,42200,42200,0
|
|
20241223,182200,3592653300,42200,42200,42200,42200,0
|
|
20241223,182100,3592653300,42200,42200,42200,42200,0
|
|
20241223,182000,3592653300,42200,42200,42200,42200,0
|
|
20241223,181900,3592653300,42200,42200,42200,42200,0
|
|
20241223,181800,3592653300,42200,42200,42200,42200,0
|
|
20241223,181700,3592653300,42200,42200,42200,42200,0
|
|
20241223,181600,3592653300,42200,42200,42200,42200,0
|
|
20241223,181500,3592653300,42200,42200,42200,42200,0
|
|
20241223,181400,3592653300,42200,42200,42200,42200,0
|
|
20241223,181300,3592653300,42200,42200,42200,42200,7176
|
|
20241223,181200,3592653300,42200,42200,42200,42200,0
|
|
20241223,181100,3592653300,42200,42200,42200,42200,0
|
|
20241223,181000,3592653300,42200,42200,42200,42200,0
|
|
20241223,180900,3592653300,42200,42200,42200,42200,0
|
|
20241223,180800,3592653300,42200,42200,42200,42200,0
|
|
20241223,180700,3592653300,42200,42200,42200,42200,0
|
|
20241223,180600,3592653300,42200,42200,42200,42200,0
|
|
20241223,180500,3592653300,42200,42200,42200,42200,0
|
|
20241223,180400,3592653300,42200,42200,42200,42200,0
|
|
20241223,180300,3592653300,42200,42200,42200,42200,0
|
|
20241223,180200,3592653300,42200,42200,42200,42200,0
|
|
20241223,180100,3592653300,42200,42200,42200,42200,0
|
|
20241223,180000,3592653300,42200,42200,42200,42200,0
|
|
20241223,175900,3592653300,42200,42200,42200,42200,0
|
|
20241223,175800,3592653300,42200,42200,42200,42200,0
|
|
20241223,175700,3592653300,42200,42200,42200,42200,0
|
|
20241223,175600,3592653300,42200,42200,42200,42200,0
|
|
20241223,175500,3592653300,42200,42200,42200,42200,0
|
|
20241223,175400,3592653300,42200,42200,42200,42200,0
|
|
20241223,175300,3592653300,42200,42200,42200,42200,0
|
|
20241223,175200,3592653300,42200,42200,42200,42200,0
|
|
20241223,175100,3592653300,42200,42200,42200,42200,0
|
|
20241223,175000,3592653300,42200,42200,42200,42200,0
|
|
20241223,174900,3592653300,42200,42200,42200,42200,0
|
|
20241223,174800,3592653300,42200,42200,42200,42200,0
|
|
20241223,174700,3592653300,42200,42200,42200,42200,0
|
|
20241223,174600,3592653300,42200,42200,42200,42200,0
|
|
20241223,174500,3592653300,42200,42200,42200,42200,0
|
|
20241223,174400,3592653300,42200,42200,42200,42200,0
|
|
20241223,174300,3592653300,42200,42200,42200,42200,7176
|
|
20241223,174200,3592653300,42200,42200,42200,42200,0
|
|
20241223,174100,3592653300,42200,42200,42200,42200,0
|
|
20241223,174000,3592653300,42200,42200,42200,42200,0
|
|
20241223,173900,3592653300,42200,42200,42200,42200,0
|
|
20241223,173800,3592653300,42200,42200,42200,42200,0
|
|
20241223,173700,3592653300,42200,42200,42200,42200,0
|
|
20241223,173600,3592653300,42200,42200,42200,42200,0
|
|
20241223,173500,3592653300,42200,42200,42200,42200,0
|
|
20241223,173400,3592653300,42200,42200,42200,42200,0
|
|
20241223,173300,3592653300,42200,42200,42200,42200,0
|
|
20241223,173200,3592653300,42200,42200,42200,42200,0
|
|
20241223,173100,3592653300,42200,42200,42200,42200,0
|
|
20241223,173000,3592653300,42200,42200,42200,42200,0
|
|
20241223,172900,3592653300,42200,42200,42200,42200,0
|
|
20241223,172800,3592653300,42200,42200,42200,42200,0
|
|
20241223,172700,3592653300,42200,42200,42200,42200,0
|
|
20241223,172600,3592653300,42200,42200,42200,42200,0
|
|
20241223,172500,3592653300,42200,42200,42200,42200,0
|
|
20241223,172400,3592653300,42200,42200,42200,42200,0
|
|
20241223,172300,3592653300,42200,42200,42200,42200,0
|
|
20241223,172200,3592653300,42200,42200,42200,42200,0
|
|
20241223,172100,3592653300,42200,42200,42200,42200,0
|
|
20241223,172000,3592653300,42200,42200,42200,42200,0
|
|
20241223,171900,3592653300,42200,42200,42200,42200,0
|
|
20241223,171800,3592653300,42200,42200,42200,42200,0
|
|
20241223,171700,3592653300,42200,42200,42200,42200,0
|
|
20241223,171600,3592653300,42200,42200,42200,42200,0
|
|
20241223,171500,3592653300,42200,42200,42200,42200,0
|
|
20241223,171400,3592653300,42200,42200,42200,42200,0
|
|
20241223,171300,3592653300,42200,42200,42200,42200,7176
|
|
20241223,171200,3592653300,42200,42200,42200,42200,0
|
|
20241223,171100,3592653300,42200,42200,42200,42200,0
|
|
20241223,171000,3592653300,42200,42200,42200,42200,0
|
|
20241223,170900,3592653300,42200,42200,42200,42200,0
|
|
20241223,170800,3592653300,42200,42200,42200,42200,0
|
|
20241223,170700,3592653300,42200,42200,42200,42200,0
|
|
20241223,170600,3592653300,42200,42200,42200,42200,0
|
|
20241223,170500,3592653300,42200,42200,42200,42200,0
|
|
20241223,170400,3592653300,42200,42200,42200,42200,0
|
|
20241223,170300,3592653300,42200,42200,42200,42200,0
|
|
20241223,170200,3592653300,42200,42200,42200,42200,0
|
|
20241223,170100,3592653300,42200,42200,42200,42200,0
|
|
20241223,170000,3592653300,42200,42200,42200,42200,0
|
|
20241223,165900,3592653300,42200,42200,42200,42200,0
|
|
20241223,165800,3592653300,42200,42200,42200,42200,0
|
|
20241223,165700,3592653300,42200,42200,42200,42200,0
|
|
20241223,165600,3592653300,42200,42200,42200,42200,0
|
|
20241223,165500,3592653300,42200,42200,42200,42200,0
|
|
20241223,165400,3592653300,42200,42200,42200,42200,0
|
|
20241223,165300,3592653300,42200,42200,42200,42200,0
|
|
20241223,165200,3592653300,42200,42200,42200,42200,0
|
|
20241223,165100,3592653300,42200,42200,42200,42200,0
|
|
20241223,165000,3592653300,42200,42200,42200,42200,0
|
|
20241223,164900,3592653300,42200,42200,42200,42200,0
|
|
20241223,164800,3592653300,42200,42200,42200,42200,0
|
|
20241223,164700,3592653300,42200,42200,42200,42200,0
|
|
20241223,164600,3592653300,42200,42200,42200,42200,0
|
|
20241223,164500,3592653300,42200,42200,42200,42200,0
|
|
20241223,164400,3592653300,42200,42200,42200,42200,0
|
|
20241223,164300,3592653300,42200,42200,42200,42200,7176
|
|
20241223,164200,3592653300,42200,42200,42200,42200,0
|
|
20241223,164100,3592653300,42200,42200,42200,42200,0
|
|
20241223,164000,3592653300,42200,42200,42200,42200,0
|
|
20241223,163900,3592653300,42200,42200,42200,42200,0
|
|
20241223,163800,3592653300,42200,42200,42200,42200,0
|
|
20241223,163700,3592653300,42200,42200,42200,42200,0
|
|
20241223,163600,3592653300,42200,42200,42200,42200,0
|
|
20241223,163500,3592653300,42200,42200,42200,42200,0
|
|
20241223,163400,3592653300,42200,42200,42200,42200,0
|
|
20241223,163300,3592653300,42200,42200,42200,42200,0
|
|
20241223,163200,3592653300,42200,42200,42200,42200,0
|
|
20241223,163100,3592653300,42200,42200,42200,42200,0
|
|
20241223,163000,3592653300,42200,42200,42200,42200,0
|
|
20241223,162900,3592653300,42200,42200,42200,42200,0
|
|
20241223,162800,3592653300,42200,42200,42200,42200,0
|
|
20241223,162700,3592653300,42200,42200,42200,42200,0
|
|
20241223,162600,3592653300,42200,42200,42200,42200,0
|
|
20241223,162500,3592653300,42200,42200,42200,42200,0
|
|
20241223,162400,3592653300,42200,42200,42200,42200,0
|
|
20241223,162300,3592653300,42200,42200,42200,42200,0
|
|
20241223,162200,3592653300,42200,42200,42200,42200,0
|
|
20241223,162100,3592653300,42200,42200,42200,42200,0
|
|
20241223,162000,3592653300,42200,42200,42200,42200,0
|
|
20241223,161900,3592653300,42200,42200,42200,42200,0
|
|
20241223,161800,3592653300,42200,42200,42200,42200,0
|
|
20241223,161700,3592653300,42200,42200,42200,42200,0
|
|
20241223,161600,3592653300,42200,42200,42200,42200,0
|
|
20241223,161500,3592653300,42200,42200,42200,42200,0
|
|
20241223,161400,3592653300,42200,42200,42200,42200,0
|
|
20241223,161300,3592653300,42200,42200,42200,42200,7176
|
|
20241223,161200,3592653300,42200,42200,42200,42200,0
|
|
20241223,161100,3592653300,42200,42200,42200,42200,0
|
|
20241223,161000,3592653300,42200,42200,42200,42200,0
|
|
20241223,160900,3592653300,42200,42200,42200,42200,0
|
|
20241223,160800,3592653300,42200,42200,42200,42200,0
|
|
20241223,160700,3592653300,42200,42200,42200,42200,0
|
|
20241223,160600,3592653300,42200,42200,42200,42200,0
|
|
20241223,160500,3592653300,42200,42200,42200,42200,0
|
|
20241223,160400,3592653300,42200,42200,42200,42200,0
|
|
20241223,160300,3592653300,42200,42200,42200,42200,0
|
|
20241223,160200,3592653300,42200,42200,42200,42200,0
|
|
20241223,160100,3592653300,42200,42200,42200,42200,0
|
|
20241223,160000,3592653300,42200,42200,42200,42200,0
|
|
20241223,155900,3592653300,42200,42200,42200,42200,0
|
|
20241223,155800,3592653300,42200,42200,42200,42200,0
|
|
20241223,155700,3592653300,42200,42200,42200,42200,0
|
|
20241223,155600,3592653300,42200,42200,42200,42200,0
|
|
20241223,155500,3592653300,42200,42200,42200,42200,0
|
|
20241223,155400,3592653300,42200,42200,42200,42200,0
|
|
20241223,155300,3592653300,42200,42200,42200,42200,0
|
|
20241223,155200,3592653300,42200,42200,42200,42200,0
|
|
20241223,155100,3592653300,42200,42200,42200,42200,0
|
|
20241223,155000,3592653300,42200,42200,42200,42200,0
|
|
20241223,154900,3592653300,42200,42200,42200,42200,0
|
|
20241223,154800,3592653300,42200,42200,42200,42200,0
|
|
20241223,154700,3592653300,42200,42200,42200,42200,0
|
|
20241223,154600,3592653300,42200,42200,42200,42200,0
|
|
20241223,154500,3592653300,42200,42200,42200,42200,0
|
|
20241223,154400,3592653300,42200,42200,42200,42200,0
|
|
20241223,154300,3592653300,42200,42200,42200,42200,7176
|
|
20241223,154200,3592653300,42200,42200,42200,42200,0
|
|
20241223,154100,3592653300,42200,42200,42200,42200,0
|
|
20241223,154000,3592653300,42200,42200,42200,42200,0
|
|
20241223,153900,3592653300,42200,42200,42200,42200,0
|
|
20241223,153800,3592653300,42200,42200,42200,42200,0
|
|
20241223,153700,3592653300,42200,42200,42200,42200,0
|
|
20241223,153600,3592653300,42200,42200,42200,42200,0
|
|
20241223,153500,3592653300,42200,42200,42200,42200,0
|
|
20241223,153400,3592653300,42200,42200,42200,42200,0
|
|
20241223,153300,3592653300,42200,42200,42200,42200,0
|
|
20241223,153200,3592653300,42200,42200,42200,42200,0
|
|
20241223,153100,3592653300,42200,42200,42200,42200,0
|
|
20241223,153000,3592653300,42200,42200,42200,42200,7176
|
|
20241223,152900,3289826100,42200,42200,42200,42200,0
|
|
20241223,152800,3289826100,42200,42200,42200,42200,0
|
|
20241223,152700,3289826100,42200,42200,42200,42200,0
|
|
20241223,152600,3289826100,42200,42200,42200,42200,0
|
|
20241223,152500,3289826100,42200,42200,42200,42200,0
|
|
20241223,152400,3289826100,42200,42200,42200,42200,0
|
|
20241223,152300,3289826100,42200,42200,42200,42200,0
|
|
20241223,152200,3289826100,42200,42200,42200,42200,0
|
|
20241223,152100,3289826100,42200,42200,42200,42200,0
|
|
20241223,152000,3289826100,42200,42200,42200,42200,0
|
|
20241223,151900,3289826100,42200,42200,42250,42100,411
|
|
20241223,151800,3272484000,42150,42050,42150,42050,241
|
|
20241223,151700,3262338150,42100,42150,42150,42050,316
|
|
20241223,151600,3249032050,42150,42100,42200,42100,173
|
|
20241223,151500,3241739200,42100,42150,42150,42050,813
|
|
20241223,151400,3207475950,42150,42200,42200,42150,445
|
|
20241223,151300,3188697700,42200,42200,42250,42200,46
|
|
20241223,151200,3186756200,42200,42250,42250,42200,242
|
|
20241223,151100,3176536600,42250,42250,42300,42250,84
|
|
20241223,151000,3172987250,42250,42250,42300,42250,145
|
|
20241223,150900,3166860950,42250,42200,42250,42200,208
|
|
20241223,150800,3158075650,42200,42250,42250,42200,303
|
|
20241223,150700,3145274200,42250,42250,42300,42250,135
|
|
20241223,150600,3139566450,42250,42250,42300,42250,33
|
|
20241223,150500,3138171450,42200,42250,42300,42200,109
|
|
20241223,150400,3133565800,42200,42200,42250,42200,113
|
|
20241223,150300,3128793400,42200,42200,42250,42200,54
|
|
20241223,150200,3126513350,42200,42300,42300,42200,157
|
|
20241223,150100,3119879900,42300,42300,42300,42250,57
|
|
20241223,150000,3117469600,42250,42300,42350,42250,255
|
|
20241223,145900,3106680100,42300,42300,42350,42250,262
|
|
20241223,145800,3095590250,42300,42300,42300,42250,237
|
|
20241223,145700,3085565600,42250,42300,42300,42250,56
|
|
20241223,145600,3083198650,42200,42350,42350,42200,375
|
|
20241223,145500,3067341300,42300,42250,42350,42250,162
|
|
20241223,145400,3060487750,42250,42250,42300,42200,267
|
|
20241223,145300,3049204800,42250,42300,42300,42250,164
|
|
20241223,145200,3042269400,42250,42300,42350,42250,341
|
|
20241223,145100,3027844750,42250,42300,42300,42250,183
|
|
20241223,145000,3020105000,42300,42350,42350,42250,270
|
|
20241223,144900,3008682200,42350,42350,42350,42250,314
|
|
20241223,144800,2995396100,42350,42300,42350,42300,136
|
|
20241223,144700,2989638350,42300,42400,42400,42300,243
|
|
20241223,144600,2979347250,42350,42350,42400,42300,133
|
|
20241223,144500,2973713900,42300,42400,42400,42300,248
|
|
20241223,144400,2963209000,42350,42350,42400,42300,218
|
|
20241223,144300,2953976850,42300,42300,42350,42250,330
|
|
20241223,144200,2940013450,42300,42250,42300,42250,145
|
|
20241223,144100,2933882700,42300,42300,42300,42250,294
|
|
20241223,144000,2921447850,42300,42250,42300,42250,199
|
|
20241223,143900,2913030400,42350,42400,42400,42250,727
|
|
20241223,143800,2882240400,42400,42400,42400,42350,84
|
|
20241223,143700,2878679900,42350,42350,42400,42350,89
|
|
20241223,143600,2874909600,42350,42400,42400,42350,84
|
|
20241223,143500,2871348600,42350,42300,42350,42300,149
|
|
20241223,143400,2865039400,42350,42350,42350,42300,227
|
|
20241223,143300,2855428600,42350,42300,42350,42300,129
|
|
20241223,143200,2849966650,42300,42350,42350,42300,185
|
|
20241223,143100,2842132450,42350,42350,42400,42300,291
|
|
20241223,143000,2829813900,42350,42350,42350,42300,372
|
|
20241223,142900,2814062050,42350,42300,42350,42300,140
|
|
20241223,142800,2808134450,42350,42300,42350,42250,145
|
|
20241223,142700,2802001250,42300,42300,42350,42250,187
|
|
20241223,142600,2794088950,42300,42200,42350,42200,101
|
|
20241223,142500,2789816950,42300,42250,42300,42250,164
|
|
20241223,142400,2782880500,42250,42250,42300,42250,133
|
|
20241223,142300,2777255300,42300,42300,42300,42250,208
|
|
20241223,142200,2768459250,42300,42300,42350,42250,198
|
|
20241223,142100,2760085000,42300,42300,42350,42300,179
|
|
20241223,142000,2752507400,42300,42350,42350,42250,196
|
|
20241223,141900,2744209900,42400,42350,42400,42300,294
|
|
20241223,141800,2731757650,42350,42250,42350,42200,1076
|
|
20241223,141700,2686201600,42200,42150,42250,42100,1400
|
|
20241223,141600,2627179750,42150,42200,42200,42150,137
|
|
20241223,141500,2621399600,42200,42200,42250,42150,629
|
|
20241223,141400,2594854750,42250,42200,42250,42200,69
|
|
20241223,141300,2591941050,42200,42300,42300,42200,31
|
|
20241223,141200,2590632150,42300,42250,42300,42250,38
|
|
20241223,141100,2589025900,42300,42250,42300,42200,161
|
|
20241223,141000,2582223650,42250,42150,42300,42150,36
|
|
20241223,140900,2580702600,42300,42200,42300,42200,672
|
|
20241223,140800,2552310200,42200,42200,42250,42200,89
|
|
20241223,140700,2548552150,42200,42100,42200,42100,320
|
|
20241223,140600,2535057350,42150,42150,42200,42150,150
|
|
20241223,140500,2528733900,42150,42150,42150,42150,66
|
|
20241223,140400,2525952000,42200,42200,42200,42150,184
|
|
20241223,140300,2518191550,42200,42150,42200,42150,158
|
|
20241223,140200,2511531300,42150,42150,42200,42150,69
|
|
20241223,140100,2508622000,42150,42200,42200,42150,61
|
|
20241223,140000,2506050300,42200,42100,42200,42100,127
|
|
20241223,135900,2500697200,42150,42150,42150,42100,159
|
|
20241223,135800,2493996800,42150,42100,42150,42100,134
|
|
20241223,135700,2488354800,42100,42050,42150,42050,134
|
|
20241223,135600,2482712900,42050,42000,42050,42000,358
|
|
20241223,135500,2467661300,42000,42000,42050,42000,65
|
|
20241223,135400,2464930650,42050,42000,42050,42000,71
|
|
20241223,135300,2461945600,42000,42050,42100,42000,97
|
|
20241223,135200,2457867900,42000,42050,42050,42000,103
|
|
20241223,135100,2453537050,42050,42000,42050,42000,102
|
|
20241223,135000,2449250150,42000,42000,42050,42000,82
|
|
20241223,134900,2445803550,42000,42050,42050,42000,84
|
|
20241223,134800,2442273600,42000,42000,42050,42000,67
|
|
20241223,134700,2439459450,42050,42000,42050,42000,33
|
|
20241223,134600,2438072800,42000,42000,42050,42000,36
|
|
20241223,134500,2436560100,42000,42100,42150,42000,216
|
|
20241223,134400,2427474300,42100,42100,42100,42050,21
|
|
20241223,134300,2426590550,42100,42100,42150,42050,142
|
|
20241223,134200,2420613000,42050,42050,42150,42050,275
|
|
20241223,134100,2409031700,42050,42050,42100,42050,95
|
|
20241223,134000,2405036500,42050,42050,42100,42050,21
|
|
20241223,133900,2404153000,42050,42000,42050,42000,322
|
|
20241223,133800,2390614200,42000,42000,42050,42000,299
|
|
20241223,133700,2378055500,42050,42000,42050,42000,35
|
|
20241223,133600,2376584800,42000,42100,42100,42000,68
|
|
20241223,133500,2373725300,42100,42050,42100,42050,44
|
|
20241223,133400,2371874650,42050,42100,42100,42050,125
|
|
20241223,133300,2366612300,42100,42100,42150,42100,213
|
|
20241223,133200,2357643850,42100,42100,42150,42050,181
|
|
20241223,133100,2350024000,42050,42050,42100,42050,51
|
|
20241223,133000,2347879150,42050,42050,42100,42050,53
|
|
20241223,132900,2345649750,42100,42050,42100,42050,82
|
|
20241223,132800,2342199800,42050,42100,42100,42050,80
|
|
20241223,132700,2338835000,42050,42050,42100,42050,47
|
|
20241223,132600,2336857900,42050,42050,42100,42050,38
|
|
20241223,132500,2335259300,42100,42150,42150,42050,146
|
|
20241223,132400,2329112150,42150,42150,42150,42100,204
|
|
20241223,132300,2320515000,42100,42050,42150,42050,475
|
|
20241223,132200,2300518750,42050,42100,42100,42050,22
|
|
20241223,132100,2299593100,42100,42050,42150,42050,38
|
|
20241223,132000,2297993250,42100,42100,42200,42100,47
|
|
20241223,131900,2296013350,42150,42150,42150,42100,122
|
|
20241223,131800,2290873100,42150,42100,42200,42100,105
|
|
20241223,131700,2286446450,42100,42100,42150,42100,121
|
|
20241223,131600,2281348100,42100,42150,42200,42100,792
|
|
20241223,131500,2247950100,42100,42050,42150,42050,744
|
|
20241223,131400,2216626500,42050,42050,42100,42050,56
|
|
20241223,131300,2214269850,42050,42100,42100,42050,35
|
|
20241223,131200,2212797600,42050,42050,42100,42050,58
|
|
20241223,131100,2210357650,42050,42050,42050,42050,79
|
|
20241223,131000,2207035700,42050,42050,42100,42050,90
|
|
20241223,130900,2203249200,42050,42000,42050,42000,203
|
|
20241223,130800,2194714550,42000,42050,42100,42000,760
|
|
20241223,130700,2162757300,42050,42000,42100,42000,256
|
|
20241223,130600,2151993850,42050,42000,42050,42000,19
|
|
20241223,130500,2151195350,42000,42000,42050,42000,59
|
|
20241223,130400,2148716450,42050,42100,42100,42000,256
|
|
20241223,130300,2137952950,42050,42100,42100,42050,45
|
|
20241223,130200,2136060200,42050,42000,42100,42000,204
|
|
20241223,130100,2127482000,42050,41950,42050,41950,481
|
|
20241223,130000,2107277650,41950,41950,42000,41950,84
|
|
20241223,125900,2103753050,41950,41950,42000,41900,108
|
|
20241223,125800,2099219700,41850,42000,42000,41850,300
|
|
20241223,125700,2086640550,41950,41950,42000,41950,1335
|
|
20241223,125600,2030591450,41950,41950,42000,41950,56
|
|
20241223,125500,2028241400,41950,41950,42000,41950,58
|
|
20241223,125400,2025807900,42000,42000,42000,41950,75
|
|
20241223,125300,2022658900,42000,41950,42000,41950,79
|
|
20241223,125200,2019342900,41950,41950,42000,41900,371
|
|
20241223,125100,2003785600,41900,41950,41950,41900,51
|
|
20241223,125000,2001648150,41900,41900,41950,41900,50
|
|
20241223,124900,1999552550,41900,41900,41950,41900,201
|
|
20241223,124800,1991129100,41900,41850,41950,41850,284
|
|
20241223,124700,1979219550,41850,41850,41900,41850,93
|
|
20241223,124600,1975325550,41900,41850,41900,41850,57
|
|
20241223,124500,1972939650,41850,41850,41900,41850,68
|
|
20241223,124400,1970093250,41850,41900,41950,41850,134
|
|
20241223,124300,1964478450,41900,41900,41950,41900,30
|
|
20241223,124200,1963221050,41850,41850,41900,41850,151
|
|
20241223,124100,1956899250,41900,41900,41950,41800,788
|
|
20241223,124000,1923850850,41900,41600,41900,41600,3091
|
|
20241223,123900,1794759300,41550,41600,41700,41550,435
|
|
20241223,123800,1776643450,41600,41600,41600,41550,240
|
|
20241223,123700,1766666250,41600,41550,41600,41550,65
|
|
20241223,123600,1763964250,41600,41550,41600,41550,34
|
|
20241223,123500,1762550800,41600,41600,41700,41550,48
|
|
20241223,123400,1760553250,41600,41600,41650,41600,134
|
|
20241223,123300,1754977200,41650,41550,41650,41550,85
|
|
20241223,123200,1751440600,41550,41600,41600,41550,81
|
|
20241223,123100,1748074200,41550,41550,41600,41550,65
|
|
20241223,123000,1745373050,41550,41600,41700,41550,145
|
|
20241223,122900,1739345250,41650,41600,41650,41600,75
|
|
20241223,122800,1736224000,41600,41600,41650,41600,53
|
|
20241223,122700,1734018500,41550,41600,41650,41550,39
|
|
20241223,122600,1732396350,41600,41550,41650,41550,50
|
|
20241223,122500,1730317950,41550,41650,41650,41550,64
|
|
20241223,122400,1727655700,41650,41600,41650,41600,165
|
|
20241223,122300,1720784750,41600,41600,41650,41600,80
|
|
20241223,122200,1717456100,41600,41650,41650,41600,23
|
|
20241223,122100,1716498850,41650,41600,41650,41600,25
|
|
20241223,122000,1715458550,41600,41600,41650,41600,37
|
|
20241223,121900,1713918950,41600,41650,41650,41600,92
|
|
20241223,121800,1710088250,41700,41600,41700,41600,116
|
|
20241223,121700,1705258400,41600,41600,41650,41600,29
|
|
20241223,121600,1704051750,41650,41600,41650,41600,32
|
|
20241223,121500,1702720100,41600,41600,41650,41550,75
|
|
20241223,121400,1699600800,41600,41600,41650,41550,39
|
|
20241223,121300,1697978000,41650,41600,41650,41600,58
|
|
20241223,121200,1695564950,41650,41600,41650,41550,44
|
|
20241223,121100,1693733850,41650,41600,41650,41550,86
|
|
20241223,121000,1690158200,41600,41550,41650,41550,28
|
|
20241223,120900,1688993000,41650,41500,41650,41500,70
|
|
20241223,120800,1686084750,41600,41500,41600,41450,475
|
|
20241223,120700,1666358700,41450,41550,41600,41450,885
|
|
20241223,120600,1629631550,41600,41550,41600,41500,426
|
|
20241223,120500,1611934600,41550,41550,41600,41550,114
|
|
20241223,120400,1607197800,41600,41550,41600,41550,248
|
|
20241223,120300,1596891500,41550,41550,41600,41550,54
|
|
20241223,120200,1594647200,41600,41550,41600,41550,33
|
|
20241223,120100,1593275400,41550,41600,41600,41550,117
|
|
20241223,120000,1588413300,41600,41550,41600,41550,22
|
|
20241223,115900,1587499050,41550,41450,41550,41450,158
|
|
20241223,115800,1580939650,41500,41500,41550,41450,47
|
|
20241223,115700,1578988950,41500,41450,41500,41450,417
|
|
20241223,115600,1561703850,41450,41500,41500,41450,40
|
|
20241223,115500,1560045550,41550,41500,41550,41450,38
|
|
20241223,115400,1558469300,41450,41500,41500,41400,2579
|
|
20241223,115300,1451461600,41500,41600,41600,41500,912
|
|
20241223,115200,1413578750,41550,41600,41600,41550,164
|
|
20241223,115100,1406764450,41550,41600,41600,41550,188
|
|
20241223,115000,1398948650,41600,41600,41650,41600,238
|
|
20241223,114900,1389047200,41600,41600,41650,41600,113
|
|
20241223,114800,1384344650,41600,41600,41650,41600,39
|
|
20241223,114700,1382722000,41600,41600,41650,41600,90
|
|
20241223,114600,1378977550,41600,41600,41650,41600,72
|
|
20241223,114500,1375981550,41600,41650,41650,41600,41
|
|
20241223,114400,1374275000,41650,41600,41650,41600,41
|
|
20241223,114300,1372568150,41600,41600,41650,41600,115
|
|
20241223,114200,1367783600,41600,41600,41650,41600,52
|
|
20241223,114100,1365619750,41600,41650,41700,41600,83
|
|
20241223,114000,1362163150,41700,41700,41700,41650,49
|
|
20241223,113900,1360121900,41650,41650,41700,41650,98
|
|
20241223,113800,1356038350,41650,41650,41700,41650,120
|
|
20241223,113700,1351039800,41650,41650,41700,41650,61
|
|
20241223,113600,1348499050,41650,41600,41700,41600,41
|
|
20241223,113500,1346792600,41600,41600,41700,41600,224
|
|
20241223,113400,1337465400,41650,41650,41700,41600,139
|
|
20241223,113300,1331675550,41650,41650,41700,41650,107
|
|
20241223,113200,1327218350,41650,41700,41700,41650,28
|
|
20241223,113100,1326051750,41700,41650,41700,41650,106
|
|
20241223,113000,1321636300,41600,41650,41700,41600,47
|
|
20241223,112900,1319677550,41650,41650,41700,41600,313
|
|
20241223,112800,1306642100,41650,41650,41700,41650,103
|
|
20241223,112700,1302350850,41650,41650,41700,41650,36
|
|
20241223,112600,1300851400,41700,41750,41750,41650,19
|
|
20241223,112500,1300059200,41700,41750,41750,41700,41
|
|
20241223,112400,1298348800,41700,41750,41750,41650,200
|
|
20241223,112300,1290008950,41700,41700,41750,41700,314
|
|
20241223,112200,1276902450,41750,41750,41750,41700,43
|
|
20241223,112100,1275108500,41700,41700,41750,41700,52
|
|
20241223,112000,1272939650,41700,41700,41750,41700,71
|
|
20241223,111900,1269978200,41700,41650,41750,41650,110
|
|
20241223,111800,1265392300,41700,41700,41700,41650,45
|
|
20241223,111700,1263516200,41650,41650,41700,41650,50
|
|
20241223,111600,1261433250,41700,41700,41750,41700,21
|
|
20241223,111500,1260557400,41700,41700,41750,41700,42
|
|
20241223,111400,1258805650,41750,41700,41750,41700,105
|
|
20241223,111300,1254426750,41700,41700,41750,41700,80
|
|
20241223,111200,1251089950,41700,41650,41700,41650,424
|
|
20241223,111100,1233410850,41650,41650,41700,41650,118
|
|
20241223,111000,1228495750,41700,41650,41700,41650,58
|
|
20241223,110900,1226079350,41650,41650,41700,41650,104
|
|
20241223,110800,1221745950,41650,41700,41700,41650,28
|
|
20241223,110700,1220579000,41700,41650,41700,41650,170
|
|
20241223,110600,1213491500,41700,41600,41700,41600,10
|
|
20241223,110500,1213074700,41600,41700,41700,41550,537
|
|
20241223,110400,1190733900,41750,41650,41750,41600,56
|
|
20241223,110300,1188398350,41600,41650,41650,41600,69
|
|
20241223,110200,1185525050,41650,41700,41750,41650,518
|
|
20241223,110100,1163927650,41700,41700,41750,41700,53
|
|
20241223,110000,1161717050,41700,41750,41750,41700,64
|
|
20241223,105900,1159047450,41700,41750,41750,41700,119
|
|
20241223,105800,1154083200,41700,41750,41800,41700,233
|
|
20241223,105700,1144353100,41750,41800,41800,41700,734
|
|
20241223,105600,1113708800,41800,41800,41800,41750,40
|
|
20241223,105500,1112037650,41800,41800,41800,41750,74
|
|
20241223,105400,1108947100,41800,41800,41800,41750,663
|
|
20241223,105300,1081237400,41750,41800,41800,41750,93
|
|
20241223,105200,1077353400,41800,41750,41800,41700,298
|
|
20241223,105100,1064901500,41800,41750,41800,41700,1742
|
|
20241223,105000,992162450,41700,41700,41750,41600,427
|
|
20241223,104900,974379050,41700,41700,41700,41650,128
|
|
20241223,104800,969043050,41700,41650,41700,41650,45
|
|
20241223,104700,967168200,41650,41700,41700,41650,120
|
|
20241223,104600,962166050,41650,41700,41700,41650,51
|
|
20241223,104500,960041300,41700,41650,41700,41650,81
|
|
20241223,104400,956666650,41700,41650,41700,41650,96
|
|
20241223,104300,952664350,41600,41650,41700,41600,92
|
|
20241223,104200,948835650,41600,41600,41650,41550,221
|
|
20241223,104100,939645000,41600,41550,41600,41550,75
|
|
20241223,104000,936528100,41450,41550,41600,41450,658
|
|
20241223,103900,909200150,41500,41500,41550,41400,75
|
|
20241223,103800,906089050,41550,41500,41550,41500,44
|
|
20241223,103700,904262150,41550,41500,41550,41500,44
|
|
20241223,103600,902435250,41550,41500,41550,41500,110
|
|
20241223,103500,897869400,41500,41500,41600,41500,489
|
|
20241223,103400,877563350,41550,41550,41600,41500,82
|
|
20241223,103300,874155700,41550,41450,41550,41400,727
|
|
20241223,103200,843970550,41450,41300,41500,41300,122
|
|
20241223,103100,838913550,41300,41350,41500,41300,444
|
|
20241223,103000,820552400,41350,41400,41400,41350,21
|
|
20241223,102900,819683450,41400,41350,41450,41350,81
|
|
20241223,102800,816331550,41350,41400,41500,41350,53
|
|
20241223,102700,814136200,41500,41450,41500,41400,226
|
|
20241223,102600,804776150,41450,41450,41450,41400,126
|
|
20241223,102500,799559100,41450,41450,41450,41400,121
|
|
20241223,102400,794546250,41450,41400,41550,41350,131
|
|
20241223,102300,789118300,41400,41400,41400,41350,256
|
|
20241223,102200,778531150,41350,41300,41400,41300,200
|
|
20241223,102100,770260450,41300,41400,41450,41300,125
|
|
20241223,102000,765090650,41500,41600,41600,41450,81
|
|
20241223,101900,761732150,41600,41450,41600,41300,466
|
|
20241223,101800,742401550,41400,41350,41450,41350,319
|
|
20241223,101700,729196050,41400,41400,41400,41350,228
|
|
20241223,101600,719765250,41400,41250,41400,41250,704
|
|
20241223,101500,690676500,41300,41450,41450,41300,419
|
|
20241223,101400,673364800,41450,41400,41450,41400,117
|
|
20241223,101300,668520400,41450,41500,41500,41450,100
|
|
20241223,101200,664374800,41500,41500,41550,41500,137
|
|
20241223,101100,658688600,41550,41500,41550,41450,105
|
|
20241223,101000,654328200,41500,41350,41500,41350,321
|
|
20241223,100900,641035050,41400,41600,41600,41350,85
|
|
20241223,100800,637511900,41600,41350,41600,41350,153
|
|
20241223,100700,631179700,41400,41300,41400,41300,66
|
|
20241223,100600,628450150,41300,41400,41400,41300,133
|
|
20241223,100500,622951500,41400,41400,41400,41300,186
|
|
20241223,100400,615260450,41400,41350,41400,41300,217
|
|
20241223,100300,606292300,41350,41350,41350,41300,68
|
|
20241223,100200,603483100,41400,41350,41400,41300,134
|
|
20241223,100100,597943400,41350,41300,41350,41300,122
|
|
20241223,100000,592900050,41300,41350,41400,41300,129
|
|
20241223,095900,587566050,41300,41300,41350,41300,83
|
|
20241223,095800,584134150,41300,41350,41400,41300,111
|
|
20241223,095700,579544650,41350,41400,41400,41350,33
|
|
20241223,095600,578179850,41350,41300,41400,41300,140
|
|
20241223,095500,572394550,41300,41250,41300,41250,43
|
|
20241223,095400,570619300,41250,41300,41300,41200,165
|
|
20241223,095300,563810100,41200,41300,41350,41200,178
|
|
20241223,095200,556458750,41350,41300,41350,41300,185
|
|
20241223,095100,548817600,41300,41400,41400,41300,89
|
|
20241223,095000,545137800,41400,41250,41400,41250,399
|
|
20241223,094900,528650250,41350,41300,41350,41200,497
|
|
20241223,094800,508138800,41300,41350,41400,41300,232
|
|
20241223,094700,498545500,41400,41450,41450,41350,36
|
|
20241223,094600,497056050,41400,41450,41450,41400,435
|
|
20241223,094500,479041500,41450,41400,41450,41400,68
|
|
20241223,094400,476225550,41400,41500,41500,41400,207
|
|
20241223,094300,467646150,41500,41450,41500,41400,193
|
|
20241223,094200,459652500,41450,41500,41600,41400,48
|
|
20241223,094100,457661250,41600,41350,41600,41350,734
|
|
20241223,094000,427215650,41350,41400,41400,41350,288
|
|
20241223,093900,415304700,41400,41400,41400,41350,158
|
|
20241223,093800,408769600,41300,41350,41400,41300,205
|
|
20241223,093700,400290100,41350,41350,41400,41350,145
|
|
20241223,093600,394293600,41350,41550,41550,41350,954
|
|
20241223,093500,354721600,41550,41550,41550,41500,203
|
|
20241223,093400,346293700,41500,41550,41550,41500,206
|
|
20241223,093300,337740600,41550,41550,41600,41550,129
|
|
20241223,093200,332379900,41550,41550,41600,41550,478
|
|
20241223,093100,312518500,41600,41600,41650,41550,145
|
|
20241223,093000,306486500,41600,41650,41650,41600,20
|
|
20241223,092900,305653650,41650,41650,41650,41600,99
|
|
20241223,092800,301530800,41650,41600,41650,41600,66
|
|
20241223,092700,298782100,41650,41650,41650,41600,104
|
|
20241223,092600,294452300,41650,41650,41650,41600,10
|
|
20241223,092500,294035850,41600,41650,41650,41550,432
|
|
20241223,092400,276067450,41650,41700,41700,41650,136
|
|
20241223,092300,270402600,41750,41750,41750,41600,44
|
|
20241223,092200,268569850,41750,41750,41750,41700,15
|
|
20241223,092100,267944150,41700,41750,41750,41600,358
|
|
20241223,092000,252999500,41800,41750,41800,41750,5
|
|
20241223,091900,252790600,41850,41650,41850,41600,597
|
|
20241223,091800,227940200,41650,41750,41750,41650,481
|
|
20241223,091700,207880300,41750,41850,41850,41750,363
|
|
20241223,091600,192724850,41900,41800,41900,41750,302
|
|
20241223,091500,180104600,41800,41750,41800,41750,263
|
|
20241223,091400,169124300,41750,41850,41850,41750,433
|
|
20241223,091300,151012250,41850,41950,41950,41850,301
|
|
20241223,091200,138400750,41850,41900,41950,41850,64
|
|
20241223,091100,135720900,41950,41900,42000,41850,564
|
|
20241223,091000,112098650,41950,41900,42050,41900,17
|
|
20241223,090900,111384850,41850,41850,41950,41850,6
|
|
20241223,090800,111133500,41950,42000,42050,41850,565
|
|
20241223,090700,87447550,42050,42000,42100,42000,42
|
|
20241223,090600,85681550,42100,42100,42100,41950,87
|
|
20241223,090500,82020850,42050,42050,42100,42000,65
|
|
20241223,090400,79286850,42050,41900,42050,41850,605
|
|
20241223,090300,53960200,41900,42050,42050,41900,126
|
|
20241223,090200,48669850,42000,42000,42000,42000,13
|
|
20241223,090100,48123850,42000,42150,42150,42000,336
|
|
20241223,090000,33977800,42150,42100,42200,42100,807
|