727 lines
42 KiB
CSV
727 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,210400,76560675000,335000,335000,335000,335000,10466
|
|
20241202,210300,76560675000,335000,335000,335000,335000,0
|
|
20241202,210200,76560675000,335000,335000,335000,335000,0
|
|
20241202,210100,76560675000,335000,335000,335000,335000,0
|
|
20241202,210000,76560675000,335000,335000,335000,335000,0
|
|
20241202,205900,76560675000,335000,335000,335000,335000,0
|
|
20241202,205800,76560675000,335000,335000,335000,335000,0
|
|
20241202,205700,76560675000,335000,335000,335000,335000,0
|
|
20241202,205600,76560675000,335000,335000,335000,335000,0
|
|
20241202,205500,76560675000,335000,335000,335000,335000,0
|
|
20241202,205400,76560675000,335000,335000,335000,335000,0
|
|
20241202,205300,76560675000,335000,335000,335000,335000,0
|
|
20241202,205200,76560675000,335000,335000,335000,335000,0
|
|
20241202,205100,76560675000,335000,335000,335000,335000,0
|
|
20241202,205000,76560675000,335000,335000,335000,335000,0
|
|
20241202,204900,76560675000,335000,335000,335000,335000,0
|
|
20241202,204800,76560675000,335000,335000,335000,335000,0
|
|
20241202,204700,76560675000,335000,335000,335000,335000,0
|
|
20241202,204600,76560675000,335000,335000,335000,335000,0
|
|
20241202,204500,76560675000,335000,335000,335000,335000,0
|
|
20241202,204400,76560675000,335000,335000,335000,335000,0
|
|
20241202,204300,76560675000,335000,335000,335000,335000,0
|
|
20241202,204200,76560675000,335000,335000,335000,335000,0
|
|
20241202,204100,76560675000,335000,335000,335000,335000,0
|
|
20241202,204000,76560675000,335000,335000,335000,335000,0
|
|
20241202,203900,76560675000,335000,335000,335000,335000,0
|
|
20241202,203800,76560675000,335000,335000,335000,335000,0
|
|
20241202,203700,76560675000,335000,335000,335000,335000,0
|
|
20241202,203600,76560675000,335000,335000,335000,335000,0
|
|
20241202,203500,76560675000,335000,335000,335000,335000,0
|
|
20241202,203400,76560675000,335000,335000,335000,335000,10466
|
|
20241202,203300,76560675000,335000,335000,335000,335000,0
|
|
20241202,203200,76560675000,335000,335000,335000,335000,0
|
|
20241202,203100,76560675000,335000,335000,335000,335000,0
|
|
20241202,203000,76560675000,335000,335000,335000,335000,0
|
|
20241202,202900,76560675000,335000,335000,335000,335000,0
|
|
20241202,202800,76560675000,335000,335000,335000,335000,0
|
|
20241202,202700,76560675000,335000,335000,335000,335000,0
|
|
20241202,202600,76560675000,335000,335000,335000,335000,0
|
|
20241202,202500,76560675000,335000,335000,335000,335000,0
|
|
20241202,202400,76560675000,335000,335000,335000,335000,0
|
|
20241202,202300,76560675000,335000,335000,335000,335000,0
|
|
20241202,202200,76560675000,335000,335000,335000,335000,0
|
|
20241202,202100,76560675000,335000,335000,335000,335000,0
|
|
20241202,202000,76560675000,335000,335000,335000,335000,0
|
|
20241202,201900,76560675000,335000,335000,335000,335000,0
|
|
20241202,201800,76560675000,335000,335000,335000,335000,0
|
|
20241202,201700,76560675000,335000,335000,335000,335000,0
|
|
20241202,201600,76560675000,335000,335000,335000,335000,0
|
|
20241202,201500,76560675000,335000,335000,335000,335000,0
|
|
20241202,201400,76560675000,335000,335000,335000,335000,0
|
|
20241202,201300,76560675000,335000,335000,335000,335000,0
|
|
20241202,201200,76560675000,335000,335000,335000,335000,0
|
|
20241202,201100,76560675000,335000,335000,335000,335000,0
|
|
20241202,201000,76560675000,335000,335000,335000,335000,0
|
|
20241202,200900,76560675000,335000,335000,335000,335000,0
|
|
20241202,200800,76560675000,335000,335000,335000,335000,0
|
|
20241202,200700,76560675000,335000,335000,335000,335000,0
|
|
20241202,200600,76560675000,335000,335000,335000,335000,0
|
|
20241202,200500,76560675000,335000,335000,335000,335000,0
|
|
20241202,200400,76560675000,335000,335000,335000,335000,10466
|
|
20241202,200300,76560675000,335000,335000,335000,335000,0
|
|
20241202,200200,76560675000,335000,335000,335000,335000,0
|
|
20241202,200100,76560675000,335000,335000,335000,335000,0
|
|
20241202,200000,76560675000,335000,335000,335000,335000,0
|
|
20241202,195900,76560675000,335000,335000,335000,335000,0
|
|
20241202,195800,76560675000,335000,335000,335000,335000,0
|
|
20241202,195700,76560675000,335000,335000,335000,335000,0
|
|
20241202,195600,76560675000,335000,335000,335000,335000,0
|
|
20241202,195500,76560675000,335000,335000,335000,335000,0
|
|
20241202,195400,76560675000,335000,335000,335000,335000,0
|
|
20241202,195300,76560675000,335000,335000,335000,335000,0
|
|
20241202,195200,76560675000,335000,335000,335000,335000,0
|
|
20241202,195100,76560675000,335000,335000,335000,335000,0
|
|
20241202,195000,76560675000,335000,335000,335000,335000,0
|
|
20241202,194900,76560675000,335000,335000,335000,335000,0
|
|
20241202,194800,76560675000,335000,335000,335000,335000,0
|
|
20241202,194700,76560675000,335000,335000,335000,335000,0
|
|
20241202,194600,76560675000,335000,335000,335000,335000,0
|
|
20241202,194500,76560675000,335000,335000,335000,335000,0
|
|
20241202,194400,76560675000,335000,335000,335000,335000,0
|
|
20241202,194300,76560675000,335000,335000,335000,335000,0
|
|
20241202,194200,76560675000,335000,335000,335000,335000,0
|
|
20241202,194100,76560675000,335000,335000,335000,335000,0
|
|
20241202,194000,76560675000,335000,335000,335000,335000,0
|
|
20241202,193900,76560675000,335000,335000,335000,335000,0
|
|
20241202,193800,76560675000,335000,335000,335000,335000,0
|
|
20241202,193700,76560675000,335000,335000,335000,335000,0
|
|
20241202,193600,76560675000,335000,335000,335000,335000,0
|
|
20241202,193500,76560675000,335000,335000,335000,335000,0
|
|
20241202,193400,76560675000,335000,335000,335000,335000,10466
|
|
20241202,193300,76560675000,335000,335000,335000,335000,0
|
|
20241202,193200,76560675000,335000,335000,335000,335000,0
|
|
20241202,193100,76560675000,335000,335000,335000,335000,0
|
|
20241202,193000,76560675000,335000,335000,335000,335000,0
|
|
20241202,192900,76560675000,335000,335000,335000,335000,0
|
|
20241202,192800,76560675000,335000,335000,335000,335000,0
|
|
20241202,192700,76560675000,335000,335000,335000,335000,0
|
|
20241202,192600,76560675000,335000,335000,335000,335000,0
|
|
20241202,192500,76560675000,335000,335000,335000,335000,0
|
|
20241202,192400,76560675000,335000,335000,335000,335000,0
|
|
20241202,192300,76560675000,335000,335000,335000,335000,0
|
|
20241202,192200,76560675000,335000,335000,335000,335000,0
|
|
20241202,192100,76560675000,335000,335000,335000,335000,0
|
|
20241202,192000,76560675000,335000,335000,335000,335000,0
|
|
20241202,191900,76560675000,335000,335000,335000,335000,0
|
|
20241202,191800,76560675000,335000,335000,335000,335000,0
|
|
20241202,191700,76560675000,335000,335000,335000,335000,0
|
|
20241202,191600,76560675000,335000,335000,335000,335000,0
|
|
20241202,191500,76560675000,335000,335000,335000,335000,0
|
|
20241202,191400,76560675000,335000,335000,335000,335000,0
|
|
20241202,191300,76560675000,335000,335000,335000,335000,0
|
|
20241202,191200,76560675000,335000,335000,335000,335000,0
|
|
20241202,191100,76560675000,335000,335000,335000,335000,0
|
|
20241202,191000,76560675000,335000,335000,335000,335000,0
|
|
20241202,190900,76560675000,335000,335000,335000,335000,0
|
|
20241202,190800,76560675000,335000,335000,335000,335000,0
|
|
20241202,190700,76560675000,335000,335000,335000,335000,0
|
|
20241202,190600,76560675000,335000,335000,335000,335000,0
|
|
20241202,190500,76560675000,335000,335000,335000,335000,0
|
|
20241202,190400,76560675000,335000,335000,335000,335000,10466
|
|
20241202,190300,76560675000,335000,335000,335000,335000,0
|
|
20241202,190200,76560675000,335000,335000,335000,335000,0
|
|
20241202,190100,76560675000,335000,335000,335000,335000,0
|
|
20241202,190000,76560675000,335000,335000,335000,335000,0
|
|
20241202,185900,76560675000,335000,335000,335000,335000,0
|
|
20241202,185800,76560675000,335000,335000,335000,335000,0
|
|
20241202,185700,76560675000,335000,335000,335000,335000,0
|
|
20241202,185600,76560675000,335000,335000,335000,335000,0
|
|
20241202,185500,76560675000,335000,335000,335000,335000,0
|
|
20241202,185400,76560675000,335000,335000,335000,335000,0
|
|
20241202,185300,76560675000,335000,335000,335000,335000,0
|
|
20241202,185200,76560675000,335000,335000,335000,335000,0
|
|
20241202,185100,76560675000,335000,335000,335000,335000,0
|
|
20241202,185000,76560675000,335000,335000,335000,335000,0
|
|
20241202,184900,76560675000,335000,335000,335000,335000,0
|
|
20241202,184800,76560675000,335000,335000,335000,335000,0
|
|
20241202,184700,76560675000,335000,335000,335000,335000,0
|
|
20241202,184600,76560675000,335000,335000,335000,335000,0
|
|
20241202,184500,76560675000,335000,335000,335000,335000,0
|
|
20241202,184400,76560675000,335000,335000,335000,335000,0
|
|
20241202,184300,76560675000,335000,335000,335000,335000,0
|
|
20241202,184200,76560675000,335000,335000,335000,335000,0
|
|
20241202,184100,76560675000,335000,335000,335000,335000,0
|
|
20241202,184000,76560675000,335000,335000,335000,335000,0
|
|
20241202,183900,76560675000,335000,335000,335000,335000,0
|
|
20241202,183800,76560675000,335000,335000,335000,335000,0
|
|
20241202,183700,76560675000,335000,335000,335000,335000,0
|
|
20241202,183600,76560675000,335000,335000,335000,335000,0
|
|
20241202,183500,76560675000,335000,335000,335000,335000,0
|
|
20241202,183400,76560675000,335000,335000,335000,335000,10466
|
|
20241202,183300,76560675000,335000,335000,335000,335000,0
|
|
20241202,183200,76560675000,335000,335000,335000,335000,0
|
|
20241202,183100,76560675000,335000,335000,335000,335000,0
|
|
20241202,183000,76560675000,335000,335000,335000,335000,0
|
|
20241202,182900,76560675000,335000,335000,335000,335000,0
|
|
20241202,182800,76560675000,335000,335000,335000,335000,0
|
|
20241202,182700,76560675000,335000,335000,335000,335000,0
|
|
20241202,182600,76560675000,335000,335000,335000,335000,0
|
|
20241202,182500,76560675000,335000,335000,335000,335000,0
|
|
20241202,182400,76560675000,335000,335000,335000,335000,0
|
|
20241202,182300,76560675000,335000,335000,335000,335000,0
|
|
20241202,182200,76560675000,335000,335000,335000,335000,0
|
|
20241202,182100,76560675000,335000,335000,335000,335000,0
|
|
20241202,182000,76560675000,335000,335000,335000,335000,0
|
|
20241202,181900,76560675000,335000,335000,335000,335000,0
|
|
20241202,181800,76560675000,335000,335000,335000,335000,0
|
|
20241202,181700,76560675000,335000,335000,335000,335000,0
|
|
20241202,181600,76560675000,335000,335000,335000,335000,0
|
|
20241202,181500,76560675000,335000,335000,335000,335000,0
|
|
20241202,181400,76560675000,335000,335000,335000,335000,0
|
|
20241202,181300,76560675000,335000,335000,335000,335000,0
|
|
20241202,181200,76560675000,335000,335000,335000,335000,0
|
|
20241202,181100,76560675000,335000,335000,335000,335000,0
|
|
20241202,181000,76560675000,335000,335000,335000,335000,0
|
|
20241202,180900,76560675000,335000,335000,335000,335000,0
|
|
20241202,180800,76560675000,335000,335000,335000,335000,0
|
|
20241202,180700,76560675000,335000,335000,335000,335000,0
|
|
20241202,180600,76560675000,335000,335000,335000,335000,0
|
|
20241202,180500,76560675000,335000,335000,335000,335000,0
|
|
20241202,180400,76560675000,335000,335000,335000,335000,10466
|
|
20241202,180300,76560675000,335000,335000,335000,335000,0
|
|
20241202,180200,76560675000,335000,335000,335000,335000,0
|
|
20241202,180100,76560675000,335000,335000,335000,335000,0
|
|
20241202,180000,76560675000,335000,335000,335000,335000,0
|
|
20241202,175900,76560675000,335000,335000,335000,335000,0
|
|
20241202,175800,76560675000,335000,335000,335000,335000,0
|
|
20241202,175700,76560675000,335000,335000,335000,335000,0
|
|
20241202,175600,76560675000,335000,335000,335000,335000,0
|
|
20241202,175500,76560675000,335000,335000,335000,335000,0
|
|
20241202,175400,76560675000,335000,335000,335000,335000,0
|
|
20241202,175300,76560675000,335000,335000,335000,335000,0
|
|
20241202,175200,76560675000,335000,335000,335000,335000,0
|
|
20241202,175100,76560675000,335000,335000,335000,335000,0
|
|
20241202,175000,76560675000,335000,335000,335000,335000,0
|
|
20241202,174900,76560675000,335000,335000,335000,335000,0
|
|
20241202,174800,76560675000,335000,335000,335000,335000,0
|
|
20241202,174700,76560675000,335000,335000,335000,335000,0
|
|
20241202,174600,76560675000,335000,335000,335000,335000,0
|
|
20241202,174500,76560675000,335000,335000,335000,335000,0
|
|
20241202,174400,76560675000,335000,335000,335000,335000,0
|
|
20241202,174300,76560675000,335000,335000,335000,335000,0
|
|
20241202,174200,76560675000,335000,335000,335000,335000,0
|
|
20241202,174100,76560675000,335000,335000,335000,335000,0
|
|
20241202,174000,76560675000,335000,335000,335000,335000,0
|
|
20241202,173900,76560675000,335000,335000,335000,335000,0
|
|
20241202,173800,76560675000,335000,335000,335000,335000,0
|
|
20241202,173700,76560675000,335000,335000,335000,335000,0
|
|
20241202,173600,76560675000,335000,335000,335000,335000,0
|
|
20241202,173500,76560675000,335000,335000,335000,335000,0
|
|
20241202,173400,76560675000,335000,335000,335000,335000,10466
|
|
20241202,173300,76560675000,335000,335000,335000,335000,0
|
|
20241202,173200,76560675000,335000,335000,335000,335000,0
|
|
20241202,173100,76560675000,335000,335000,335000,335000,0
|
|
20241202,173000,76560675000,335000,335000,335000,335000,0
|
|
20241202,172900,76560675000,335000,335000,335000,335000,0
|
|
20241202,172800,76560675000,335000,335000,335000,335000,0
|
|
20241202,172700,76560675000,335000,335000,335000,335000,0
|
|
20241202,172600,76560675000,335000,335000,335000,335000,0
|
|
20241202,172500,76560675000,335000,335000,335000,335000,0
|
|
20241202,172400,76560675000,335000,335000,335000,335000,0
|
|
20241202,172300,76560675000,335000,335000,335000,335000,0
|
|
20241202,172200,76560675000,335000,335000,335000,335000,0
|
|
20241202,172100,76560675000,335000,335000,335000,335000,0
|
|
20241202,172000,76560675000,335000,335000,335000,335000,0
|
|
20241202,171900,76560675000,335000,335000,335000,335000,0
|
|
20241202,171800,76560675000,335000,335000,335000,335000,0
|
|
20241202,171700,76560675000,335000,335000,335000,335000,0
|
|
20241202,171600,76560675000,335000,335000,335000,335000,0
|
|
20241202,171500,76560675000,335000,335000,335000,335000,0
|
|
20241202,171400,76560675000,335000,335000,335000,335000,0
|
|
20241202,171300,76560675000,335000,335000,335000,335000,0
|
|
20241202,171200,76560675000,335000,335000,335000,335000,0
|
|
20241202,171100,76560675000,335000,335000,335000,335000,0
|
|
20241202,171000,76560675000,335000,335000,335000,335000,0
|
|
20241202,170900,76560675000,335000,335000,335000,335000,0
|
|
20241202,170800,76560675000,335000,335000,335000,335000,0
|
|
20241202,170700,76560675000,335000,335000,335000,335000,0
|
|
20241202,170600,76560675000,335000,335000,335000,335000,0
|
|
20241202,170500,76560675000,335000,335000,335000,335000,0
|
|
20241202,170400,76560675000,335000,335000,335000,335000,10466
|
|
20241202,170300,76560675000,335000,335000,335000,335000,0
|
|
20241202,170200,76560675000,335000,335000,335000,335000,0
|
|
20241202,170100,76560675000,335000,335000,335000,335000,0
|
|
20241202,170000,76560675000,335000,335000,335000,335000,0
|
|
20241202,165900,76560675000,335000,335000,335000,335000,0
|
|
20241202,165800,76560675000,335000,335000,335000,335000,0
|
|
20241202,165700,76560675000,335000,335000,335000,335000,0
|
|
20241202,165600,76560675000,335000,335000,335000,335000,0
|
|
20241202,165500,76560675000,335000,335000,335000,335000,0
|
|
20241202,165400,76560675000,335000,335000,335000,335000,0
|
|
20241202,165300,76560675000,335000,335000,335000,335000,0
|
|
20241202,165200,76560675000,335000,335000,335000,335000,0
|
|
20241202,165100,76560675000,335000,335000,335000,335000,0
|
|
20241202,165000,76560675000,335000,335000,335000,335000,0
|
|
20241202,164900,76560675000,335000,335000,335000,335000,0
|
|
20241202,164800,76560675000,335000,335000,335000,335000,0
|
|
20241202,164700,76560675000,335000,335000,335000,335000,0
|
|
20241202,164600,76560675000,335000,335000,335000,335000,0
|
|
20241202,164500,76560675000,335000,335000,335000,335000,0
|
|
20241202,164400,76560675000,335000,335000,335000,335000,0
|
|
20241202,164300,76560675000,335000,335000,335000,335000,0
|
|
20241202,164200,76560675000,335000,335000,335000,335000,0
|
|
20241202,164100,76560675000,335000,335000,335000,335000,0
|
|
20241202,164000,76560675000,335000,335000,335000,335000,0
|
|
20241202,163900,76560675000,335000,335000,335000,335000,0
|
|
20241202,163800,76560675000,335000,335000,335000,335000,0
|
|
20241202,163700,76560675000,335000,335000,335000,335000,0
|
|
20241202,163600,76560675000,335000,335000,335000,335000,0
|
|
20241202,163500,76560675000,335000,335000,335000,335000,0
|
|
20241202,163400,76560675000,335000,335000,335000,335000,10466
|
|
20241202,163300,76560675000,335000,335000,335000,335000,0
|
|
20241202,163200,76560675000,335000,335000,335000,335000,0
|
|
20241202,163100,76560675000,335000,335000,335000,335000,0
|
|
20241202,163000,76560675000,335000,335000,335000,335000,0
|
|
20241202,162900,76560675000,335000,335000,335000,335000,0
|
|
20241202,162800,76560675000,335000,335000,335000,335000,0
|
|
20241202,162700,76560675000,335000,335000,335000,335000,0
|
|
20241202,162600,76560675000,335000,335000,335000,335000,0
|
|
20241202,162500,76560675000,335000,335000,335000,335000,0
|
|
20241202,162400,76560675000,335000,335000,335000,335000,0
|
|
20241202,162300,76560675000,335000,335000,335000,335000,0
|
|
20241202,162200,76560675000,335000,335000,335000,335000,0
|
|
20241202,162100,76560675000,335000,335000,335000,335000,0
|
|
20241202,162000,76560675000,335000,335000,335000,335000,0
|
|
20241202,161900,76560675000,335000,335000,335000,335000,0
|
|
20241202,161800,76560675000,335000,335000,335000,335000,0
|
|
20241202,161700,76560675000,335000,335000,335000,335000,0
|
|
20241202,161600,76560675000,335000,335000,335000,335000,0
|
|
20241202,161500,76560675000,335000,335000,335000,335000,0
|
|
20241202,161400,76560675000,335000,335000,335000,335000,0
|
|
20241202,161300,76560675000,335000,335000,335000,335000,0
|
|
20241202,161200,76560675000,335000,335000,335000,335000,0
|
|
20241202,161100,76560675000,335000,335000,335000,335000,0
|
|
20241202,161000,76560675000,335000,335000,335000,335000,0
|
|
20241202,160900,76560675000,335000,335000,335000,335000,0
|
|
20241202,160800,76560675000,335000,335000,335000,335000,0
|
|
20241202,160700,76560675000,335000,335000,335000,335000,0
|
|
20241202,160600,76560675000,335000,335000,335000,335000,0
|
|
20241202,160500,76560675000,335000,335000,335000,335000,0
|
|
20241202,160400,76560675000,335000,335000,335000,335000,10466
|
|
20241202,160300,76560675000,335000,335000,335000,335000,0
|
|
20241202,160200,76560675000,335000,335000,335000,335000,0
|
|
20241202,160100,76560675000,335000,335000,335000,335000,0
|
|
20241202,160000,76560675000,335000,335000,335000,335000,0
|
|
20241202,155900,76560675000,335000,335000,335000,335000,0
|
|
20241202,155800,76560675000,335000,335000,335000,335000,0
|
|
20241202,155700,76560675000,335000,335000,335000,335000,0
|
|
20241202,155600,76560675000,335000,335000,335000,335000,0
|
|
20241202,155500,76560675000,335000,335000,335000,335000,0
|
|
20241202,155400,76560675000,335000,335000,335000,335000,0
|
|
20241202,155300,76560675000,335000,335000,335000,335000,0
|
|
20241202,155200,76560675000,335000,335000,335000,335000,0
|
|
20241202,155100,76560675000,335000,335000,335000,335000,0
|
|
20241202,155000,76560675000,335000,335000,335000,335000,0
|
|
20241202,154900,76560675000,335000,335000,335000,335000,0
|
|
20241202,154800,76560675000,335000,335000,335000,335000,0
|
|
20241202,154700,76560675000,335000,335000,335000,335000,0
|
|
20241202,154600,76560675000,335000,335000,335000,335000,0
|
|
20241202,154500,76560675000,335000,335000,335000,335000,0
|
|
20241202,154400,76560675000,335000,335000,335000,335000,0
|
|
20241202,154300,76560675000,335000,335000,335000,335000,0
|
|
20241202,154200,76560675000,335000,335000,335000,335000,0
|
|
20241202,154100,76560675000,335000,335000,335000,335000,0
|
|
20241202,154000,76560675000,335000,335000,335000,335000,0
|
|
20241202,153900,76560675000,335000,335000,335000,335000,0
|
|
20241202,153800,76560675000,335000,335000,335000,335000,0
|
|
20241202,153700,76560675000,335000,335000,335000,335000,0
|
|
20241202,153600,76560675000,335000,335000,335000,335000,0
|
|
20241202,153500,76560675000,335000,335000,335000,335000,0
|
|
20241202,153400,76560675000,335000,335000,335000,335000,10466
|
|
20241202,153300,76560675000,335000,335000,335000,335000,0
|
|
20241202,153200,76560675000,335000,335000,335000,335000,0
|
|
20241202,153100,76560675000,335000,335000,335000,335000,0
|
|
20241202,153000,76560675000,335000,335000,335000,335000,10466
|
|
20241202,152900,73054565000,335500,335500,335500,335500,0
|
|
20241202,152800,73054565000,335500,335500,335500,335500,0
|
|
20241202,152700,73054565000,335500,335500,335500,335500,0
|
|
20241202,152600,73054565000,335500,335500,335500,335500,0
|
|
20241202,152500,73054565000,335500,335500,335500,335500,0
|
|
20241202,152400,73054565000,335500,335500,335500,335500,0
|
|
20241202,152300,73054565000,335500,335500,335500,335500,0
|
|
20241202,152200,73054565000,335500,335500,335500,335500,0
|
|
20241202,152100,73054565000,335500,335500,335500,335500,0
|
|
20241202,152000,73054565000,335500,335500,335500,335500,0
|
|
20241202,151900,73054565000,335500,335500,335500,334500,1046
|
|
20241202,151800,72704010500,335500,335000,335500,334500,1502
|
|
20241202,151700,72200836000,335000,335500,336000,335000,1305
|
|
20241202,151600,71763312000,335500,336000,336000,335500,655
|
|
20241202,151500,71543384500,336000,335500,336000,335000,243
|
|
20241202,151400,71461877000,335000,334500,335500,334000,1313
|
|
20241202,151300,71022460000,334500,334000,334500,334000,745
|
|
20241202,151200,70773487000,334500,334000,334500,334000,606
|
|
20241202,151100,70570925500,334500,334000,334500,334000,952
|
|
20241202,151000,70252724500,334000,335000,335000,334000,2244
|
|
20241202,150900,69502239000,334500,334500,335000,334500,1746
|
|
20241202,150800,68918161000,334500,334500,335000,334500,635
|
|
20241202,150700,68705737500,335000,335000,335500,334500,1811
|
|
20241202,150600,68099110500,335000,335000,335500,335000,1097
|
|
20241202,150500,67731567000,335000,335000,335500,335000,1979
|
|
20241202,150400,67068542000,335000,335500,336000,335000,822
|
|
20241202,150300,66792782500,335500,336000,336000,335500,430
|
|
20241202,150200,66648488000,335500,336500,336500,335500,1212
|
|
20241202,150100,66241336000,336000,335500,336500,335500,1628
|
|
20241202,150000,65694468500,335500,335500,336000,335500,626
|
|
20241202,145900,65484405500,335500,336000,336500,335500,695
|
|
20241202,145800,65250885000,336000,336500,336500,336000,207
|
|
20241202,145700,65181318000,336000,336000,336500,336000,246
|
|
20241202,145600,65098655500,336500,336000,336500,336000,417
|
|
20241202,145500,64958516000,336000,335500,336000,335500,1438
|
|
20241202,145400,64475635000,335500,336000,336000,335500,530
|
|
20241202,145300,64297789500,335500,336000,336500,335500,612
|
|
20241202,145200,64092221500,336000,336000,336500,336000,1087
|
|
20241202,145100,63726956000,336000,336000,336500,336000,403
|
|
20241202,145000,63591508500,336500,336000,336500,336000,475
|
|
20241202,144900,63431824000,336000,336500,337000,336000,343
|
|
20241202,144800,63316414500,336500,336500,337000,336500,519
|
|
20241202,144700,63141729500,337000,337500,337500,336500,454
|
|
20241202,144600,62988740000,337000,337000,337500,337000,1029
|
|
20241202,144500,62641953000,337000,337500,337500,337000,208
|
|
20241202,144400,62571782500,337500,337500,337500,337000,152
|
|
20241202,144300,62520522500,337000,337500,337500,337000,139
|
|
20241202,144200,62473653500,337000,337500,338000,337000,257
|
|
20241202,144100,62386923000,338000,337000,338000,336500,322
|
|
20241202,144000,62278361500,336500,336000,337000,336000,171
|
|
20241202,143900,62220825000,336000,336000,336500,336000,372
|
|
20241202,143800,62095664500,336000,336500,336500,336000,540
|
|
20241202,143700,61913993500,336000,336500,337000,336000,1439
|
|
20241202,143600,61429760000,336000,336000,336500,336000,439
|
|
20241202,143500,61282229500,336500,336000,336500,336000,928
|
|
20241202,143400,60970263000,336500,336000,336500,336000,450
|
|
20241202,143300,60819015500,336000,336000,336500,336000,203
|
|
20241202,143200,60750764500,336500,336500,337000,336000,808
|
|
20241202,143100,60478858500,336500,337000,337000,336500,358
|
|
20241202,143000,60358360000,337000,337000,337000,336500,344
|
|
20241202,142900,60242574000,336500,337000,337500,336500,817
|
|
20241202,142800,59967305500,337000,337000,337500,337000,161
|
|
20241202,142700,59913027000,337500,337500,337500,337000,259
|
|
20241202,142600,59825670500,337000,337000,337500,337000,271
|
|
20241202,142500,59734247000,337000,337000,337500,336500,761
|
|
20241202,142400,59477765000,337000,337500,337500,337000,228
|
|
20241202,142300,59400912500,337500,337500,337500,337000,947
|
|
20241202,142200,59081758500,337500,337500,337500,337000,908
|
|
20241202,142100,58775420500,337500,337500,338000,337500,131
|
|
20241202,142000,58731176000,338000,338000,338000,337500,181
|
|
20241202,141900,58670062500,337500,337500,338000,337500,665
|
|
20241202,141800,58445446500,338000,338000,338500,337500,799
|
|
20241202,141700,58175416500,338000,338500,338500,338000,493
|
|
20241202,141600,58008749000,338000,338000,338500,338000,149
|
|
20241202,141500,57958364000,338000,338500,338500,338000,776
|
|
20241202,141400,57695727500,338500,338500,338500,338000,167
|
|
20241202,141300,57639257500,338500,338000,338500,338000,234
|
|
20241202,141200,57560122000,338500,338500,338500,338000,194
|
|
20241202,141100,57494491500,338500,339000,339000,338000,453
|
|
20241202,141000,57341108500,338500,339000,339500,338500,247
|
|
20241202,140900,57257365000,339500,339500,339500,339000,165
|
|
20241202,140800,57201404000,339500,339000,339500,339000,85
|
|
20241202,140700,57172564500,339000,339000,339500,339000,163
|
|
20241202,140600,57117283500,339000,338000,339000,338000,1468
|
|
20241202,140500,56620334500,338000,338500,338500,338000,114
|
|
20241202,140400,56581777000,338000,338500,338500,338000,172
|
|
20241202,140300,56523605000,338500,338500,339000,338000,618
|
|
20241202,140200,56314589000,339000,338500,339000,338500,205
|
|
20241202,140100,56245174500,338500,339000,339500,338500,121
|
|
20241202,140000,56204122000,339000,339500,339500,338500,187
|
|
20241202,135900,56140736500,340000,338500,340000,338500,385
|
|
20241202,135800,56010189500,338500,338500,339000,338000,774
|
|
20241202,135700,55748184000,338500,339000,339000,338500,455
|
|
20241202,135600,55593995000,339000,339000,339500,339000,74
|
|
20241202,135500,55568907000,339000,340500,341000,339000,3179
|
|
20241202,135400,54487795500,341000,340500,341000,340500,112
|
|
20241202,135300,54449654000,340500,340500,341000,340000,568
|
|
20241202,135200,54256277000,340500,340500,340500,340000,674
|
|
20241202,135100,54026868000,340000,340000,340500,339500,757
|
|
20241202,135000,53769416000,339500,339000,340000,339000,1086
|
|
20241202,134900,53400712000,339000,339000,339500,339000,137
|
|
20241202,134800,53354267500,339000,339000,339000,339000,502
|
|
20241202,134700,53184089500,339000,339500,339500,339000,93
|
|
20241202,134600,53152552000,339500,339000,339500,339000,625
|
|
20241202,134500,52940673500,339500,339000,339500,339000,187
|
|
20241202,134400,52877270000,339500,339000,339500,339000,96
|
|
20241202,134300,52844720500,339000,339000,339500,339000,116
|
|
20241202,134200,52805380000,339000,339000,339500,338500,331
|
|
20241202,134100,52693171000,339000,339000,339500,338500,428
|
|
20241202,134000,52548127500,338500,339000,339500,338500,382
|
|
20241202,133900,52418629500,339500,340000,340000,339000,377
|
|
20241202,133800,52290629500,340000,339000,340000,339000,514
|
|
20241202,133700,52116115000,339000,339000,339500,338500,551
|
|
20241202,133600,51929256500,339000,338500,339000,338000,357
|
|
20241202,133500,51808381000,338500,337500,338500,337500,911
|
|
20241202,133400,51500581000,337500,337500,337500,337000,831
|
|
20241202,133300,51220142500,337500,336500,337500,336500,1386
|
|
20241202,133200,50752500500,337000,335000,337000,335000,5854
|
|
20241202,133100,48788420000,335000,335000,335500,335000,1758
|
|
20241202,133000,48199445500,335000,335500,336000,335000,1475
|
|
20241202,132900,47704932000,335500,336000,336000,335500,736
|
|
20241202,132800,47457983000,335500,336000,336000,335500,417
|
|
20241202,132700,47318073000,336000,336000,336000,335500,1080
|
|
20241202,132600,46955585500,336000,336000,336500,336000,1398
|
|
20241202,132500,46485848000,336000,337000,337500,336000,5141
|
|
20241202,132400,44754390500,337000,337500,337500,337000,104
|
|
20241202,132300,44719329500,337000,337500,337500,337000,158
|
|
20241202,132200,44666045000,337500,337500,337500,337000,251
|
|
20241202,132100,44581450000,337500,337500,337500,337000,387
|
|
20241202,132000,44450941500,337500,337500,338000,337500,336
|
|
20241202,131900,44337539500,337500,337500,338000,337000,376
|
|
20241202,131800,44210669500,337500,337000,338000,337000,536
|
|
20241202,131700,44029759500,337000,337500,337500,337000,161
|
|
20241202,131600,43975440500,337500,337000,337500,337000,117
|
|
20241202,131500,43936005000,337000,337500,337500,337000,101
|
|
20241202,131400,43901931000,337500,337500,338000,337000,385
|
|
20241202,131300,43771988000,337500,337500,338000,337500,130
|
|
20241202,131200,43728107500,337500,337500,338000,337500,903
|
|
20241202,131100,43423342500,338000,338000,338500,337500,688
|
|
20241202,131000,43190787500,338500,338000,338500,338000,1308
|
|
20241202,130900,42748674500,338000,339000,339000,338000,156
|
|
20241202,130800,42695882500,338500,339000,339000,338500,239
|
|
20241202,130700,42614974500,338500,338500,339000,338500,124
|
|
20241202,130600,42572997500,338500,338500,339000,338500,159
|
|
20241202,130500,42519145000,339000,338500,339000,338000,783
|
|
20241202,130400,42254099000,339000,339000,339500,339000,280
|
|
20241202,130300,42159177500,339000,339500,339500,339000,183
|
|
20241202,130200,42097089500,340000,339500,340000,339500,210
|
|
20241202,130100,42025784000,339500,339500,340000,339500,550
|
|
20241202,130000,41839055000,339500,340500,340500,339500,758
|
|
20241202,125900,41581355000,340000,340000,340500,339500,1334
|
|
20241202,125800,41127826000,339500,338500,340000,338500,2946
|
|
20241202,125700,40128325000,338500,338500,339000,338000,884
|
|
20241202,125600,39829087500,338500,339000,339000,338000,249
|
|
20241202,125500,39744812500,339000,338500,339000,338500,138
|
|
20241202,125400,39698097500,338500,338500,339000,338500,291
|
|
20241202,125300,39599592000,339000,338500,339000,338500,217
|
|
20241202,125200,39526131000,339000,338500,339000,338500,200
|
|
20241202,125100,39458348000,338500,338500,339000,338500,151
|
|
20241202,125000,39407227500,338500,339000,339000,338500,562
|
|
20241202,124900,39216745000,339000,339500,339500,339000,146
|
|
20241202,124800,39167246500,339000,339000,339500,338500,1307
|
|
20241202,124700,38724076500,339000,339500,339500,339000,197
|
|
20241202,124600,38657277000,339000,339000,339500,339000,397
|
|
20241202,124500,38522692500,339000,339000,339500,339000,83
|
|
20241202,124400,38494553000,339000,339500,339500,339000,297
|
|
20241202,124300,38393813000,339000,339000,339500,339000,37
|
|
20241202,124200,38381268500,339500,340000,340000,339500,308
|
|
20241202,124100,38276697000,339500,340000,340000,339500,90
|
|
20241202,124000,38246115000,339500,339500,340000,339500,505
|
|
20241202,123900,38074468000,339500,339500,339500,339500,69
|
|
20241202,123800,38051042500,339500,339500,340000,339500,293
|
|
20241202,123700,37951544000,340000,340000,340000,339500,116
|
|
20241202,123600,37912141500,339500,339500,339500,339500,111
|
|
20241202,123500,37874457000,339500,338500,339500,338500,1624
|
|
20241202,123400,37324092500,338500,338500,339000,338000,1553
|
|
20241202,123300,36798513500,338000,338500,339000,338000,1014
|
|
20241202,123200,36455360000,338500,338500,339000,338500,466
|
|
20241202,123100,36297581000,338500,339000,339000,338500,377
|
|
20241202,123000,36169863000,338500,338500,339000,338500,719
|
|
20241202,122900,35926403000,338500,338500,339000,338500,320
|
|
20241202,122800,35818040500,338500,340000,340000,338500,6417
|
|
20241202,122700,33641662000,339500,339500,340000,339500,264
|
|
20241202,122600,33551970000,340000,339500,340000,339500,74
|
|
20241202,122500,33526834500,340000,340000,340000,339500,64
|
|
20241202,122400,33505084500,340000,339500,340000,339500,473
|
|
20241202,122300,33344488000,339500,340000,340000,339500,175
|
|
20241202,122200,33285069500,339500,339500,340000,339500,210
|
|
20241202,122100,33213765000,340000,340000,340500,339500,667
|
|
20241202,122000,32986954000,340500,340000,340500,340000,69
|
|
20241202,121900,32963491500,340000,340000,340500,340000,43
|
|
20241202,121800,32948867000,340000,340500,340500,340000,81
|
|
20241202,121700,32921322000,340500,340000,340500,340000,181
|
|
20241202,121600,32859721000,340500,340000,340500,340000,37
|
|
20241202,121500,32847135500,340500,340000,340500,339500,479
|
|
20241202,121400,32684302500,339500,340000,340500,339500,246
|
|
20241202,121300,32600661500,340000,340000,340000,339500,580
|
|
20241202,121200,32403487000,339500,339500,340000,339500,126
|
|
20241202,121100,32360694500,340000,340000,340000,339500,77
|
|
20241202,121000,32334550000,340000,339500,340000,339500,394
|
|
20241202,120900,32200612000,340000,339500,340000,339500,133
|
|
20241202,120800,32155445000,339500,340000,340000,339500,135
|
|
20241202,120700,32109610000,340000,340000,340500,339500,477
|
|
20241202,120600,31947474500,340000,340000,340500,340000,319
|
|
20241202,120500,31839012500,340000,340000,340500,340000,268
|
|
20241202,120400,31747885000,340500,340000,340500,340000,116
|
|
20241202,120300,31708442000,340000,340000,340500,340000,50
|
|
20241202,120200,31691440500,340000,340500,340500,340000,213
|
|
20241202,120100,31618954500,340500,340500,340500,340000,308
|
|
20241202,120000,31514111000,340000,340500,340500,340000,103
|
|
20241202,115900,31479087500,340000,340000,340500,340000,81
|
|
20241202,115800,31451543500,340500,340000,340500,340000,49
|
|
20241202,115700,31434879500,340000,340500,340500,340000,98
|
|
20241202,115600,31401554000,340000,340000,340500,340000,115
|
|
20241202,115500,31362451000,340000,340000,340500,340000,300
|
|
20241202,115400,31260336500,340000,340000,340500,340000,53
|
|
20241202,115300,31242313500,340000,340000,340500,340000,76
|
|
20241202,115200,31216468000,340000,340000,340500,340000,72
|
|
20241202,115100,31191986000,340000,340000,340500,340000,56
|
|
20241202,115000,31172932500,340500,340000,340500,340000,218
|
|
20241202,114900,31098763500,340500,340000,340500,340000,27
|
|
20241202,114800,31089576500,340500,340500,341000,340000,130
|
|
20241202,114700,31045326000,340500,341000,341000,340500,364
|
|
20241202,114600,30921379500,340500,340500,341000,340500,98
|
|
20241202,114500,30888008000,340500,341000,341000,340500,40
|
|
20241202,114400,30874386000,341000,340500,341000,340500,67
|
|
20241202,114300,30851571500,341000,340500,341000,340500,62
|
|
20241202,114200,30830456500,340500,340500,341000,340500,174
|
|
20241202,114100,30771198500,340500,341000,341000,340500,89
|
|
20241202,114000,30740891500,340500,340500,341000,340500,43
|
|
20241202,113900,30726248000,340500,341000,341000,340500,64
|
|
20241202,113800,30704450000,340500,341000,341000,340500,54
|
|
20241202,113700,30686043000,340500,340500,341000,340500,140
|
|
20241202,113600,30638360000,340500,340500,341000,340500,9
|
|
20241202,113500,30635292500,341000,341000,341000,340500,32
|
|
20241202,113400,30624387000,341000,341000,341000,340500,149
|
|
20241202,113300,30573617500,340500,340000,341000,340000,235
|
|
20241202,113200,30493627500,340500,340000,340500,340000,359
|
|
20241202,113100,30371540500,340500,340500,341000,340000,89
|
|
20241202,113000,30341260000,340500,340000,340500,340000,170
|
|
20241202,112900,30283401000,340500,340500,341000,340500,192
|
|
20241202,112800,30218022000,341000,340500,341000,340500,133
|
|
20241202,112700,30172707000,340500,340500,341000,340500,116
|
|
20241202,112600,30133205000,340500,340500,341000,340500,75
|
|
20241202,112500,30107666500,340500,340500,341000,340500,138
|
|
20241202,112400,30060672000,340500,340500,341000,340500,140
|
|
20241202,112300,30013001000,340500,340500,341000,340500,222
|
|
20241202,112200,29937396000,340500,341000,341000,340500,87
|
|
20241202,112100,29907765000,340500,341000,341000,340500,256
|
|
20241202,112000,29820589500,341000,340500,341000,340500,64
|
|
20241202,111900,29798792500,340500,340500,341000,340500,285
|
|
20241202,111800,29701747500,340500,340500,341000,340500,117
|
|
20241202,111700,29661905000,340500,340500,341000,340500,115
|
|
20241202,111600,29622743500,340500,341000,341000,340500,111
|
|
20241202,111500,29584945000,340500,340500,341000,340500,31
|
|
20241202,111400,29574387500,340500,340500,341000,340500,118
|
|
20241202,111300,29534199000,340500,340000,341000,340000,283
|
|
20241202,111200,29437851500,340000,340500,340500,340000,193
|
|
20241202,111100,29372218500,340000,340500,340500,340000,64
|
|
20241202,111000,29350449000,340500,340000,340500,340000,64
|
|
20241202,110900,29328682500,340500,341000,341000,340000,567
|
|
20241202,110800,29135641500,340500,340500,341000,340500,62
|
|
20241202,110700,29114528000,340500,340500,341000,340500,217
|
|
20241202,110600,29040583500,340500,340500,341000,340500,339
|
|
20241202,110500,28925153500,340500,341000,341000,340500,104
|
|
20241202,110400,28889738000,340500,341000,341000,340500,171
|
|
20241202,110300,28831508500,340500,341000,341000,340500,125
|
|
20241202,110200,28788943500,340500,340500,341000,340500,122
|
|
20241202,110100,28747397000,341000,341000,341500,340500,279
|
|
20241202,110000,28652250500,341500,341000,341500,341000,219
|
|
20241202,105900,28577553500,341500,341000,341500,341000,69
|
|
20241202,105800,28554022500,341000,342000,342000,341000,96
|
|
20241202,105700,28521241000,341500,341000,341500,341000,254
|
|
20241202,105600,28434517000,341500,341000,341500,341000,130
|
|
20241202,105500,28390172500,341000,341500,342000,341000,298
|
|
20241202,105400,28288387000,341500,341500,342000,341500,71
|
|
20241202,105300,28264139500,342000,341500,342000,341500,195
|
|
20241202,105200,28197512500,341500,342000,342500,341500,148
|
|
20241202,105100,28146932000,342000,342000,342500,342000,105
|
|
20241202,105000,28111019500,342000,342000,342500,342000,193
|
|
20241202,104900,28045001500,342000,342000,342500,342000,60
|
|
20241202,104800,28024478000,342500,342500,343000,342500,252
|
|
20241202,104700,27938161500,342500,343000,343000,342500,41
|
|
20241202,104600,27924105500,343000,343500,343500,343000,379
|
|
20241202,104500,27793952500,343500,343500,344000,343500,172
|
|
20241202,104400,27734856500,343500,343000,344000,343000,596
|
|
20241202,104300,27530180500,342500,342500,343000,342500,153
|
|
20241202,104200,27477735000,343000,341500,343000,341000,817
|
|
20241202,104100,27198395000,342000,342000,342000,341500,152
|
|
20241202,104000,27146429500,341500,342000,342000,341500,334
|
|
20241202,103900,27032234000,342000,342000,342500,342000,77
|
|
20241202,103800,27005883000,342000,340500,342000,340500,640
|
|
20241202,103700,26787275500,340500,340500,341000,340000,515
|
|
20241202,103600,26611876000,340000,340000,340500,340000,139
|
|
20241202,103500,26564598500,340000,340000,340500,340000,112
|
|
20241202,103400,26526513000,340500,340000,340500,340000,112
|
|
20241202,103300,26488413500,340000,340500,340500,340000,91
|
|
20241202,103200,26457470500,340000,340000,340500,340000,53
|
|
20241202,103100,26439446000,340000,340500,340500,340000,484
|
|
20241202,103000,26274700000,340500,340000,340500,340000,54
|
|
20241202,102900,26256336000,340000,340000,340500,340000,210
|
|
20241202,102800,26184890000,340000,339500,340500,339500,540
|
|
20241202,102700,26001304000,339500,339500,340000,339000,1056
|
|
20241202,102600,25642799000,339500,339000,339500,339000,816
|
|
20241202,102500,25365967500,339000,339000,339500,339000,317
|
|
20241202,102400,25258415000,339000,339500,340000,339000,705
|
|
20241202,102300,25019073000,339500,339500,340000,339500,226
|
|
20241202,102200,24942342500,339500,340000,340000,339500,390
|
|
20241202,102100,24809934000,339500,340000,340000,339500,159
|
|
20241202,102000,24755948500,339500,339500,340000,339500,672
|
|
20241202,101900,24527588500,340000,340000,340000,339500,170
|
|
20241202,101800,24469864500,340000,339500,340000,339500,145
|
|
20241202,101700,24420632000,339500,339500,340000,339500,199
|
|
20241202,101600,24353054500,339500,340500,340500,339500,2040
|
|
20241202,101500,23659716500,340000,341000,341000,340000,763
|
|
20241202,101400,23399932500,341000,341000,341500,341000,302
|
|
20241202,101300,23296949500,341000,341000,341500,341000,219
|
|
20241202,101200,23222257000,341500,341000,341500,341000,124
|
|
20241202,101100,23179953000,341500,341500,342000,341000,312
|
|
20241202,101000,23073416500,342000,341500,342000,341000,775
|
|
20241202,100900,22808946500,341500,341500,342000,341500,564
|
|
20241202,100800,22616312000,342000,341500,342000,341500,133
|
|
20241202,100700,22570872500,341500,342500,343000,341500,134
|
|
20241202,100600,22525058000,343000,341500,343000,341500,467
|
|
20241202,100500,22365257500,341500,341500,342000,341500,239
|
|
20241202,100400,22283625500,341500,341500,342500,341500,215
|
|
20241202,100300,22210129000,341500,342000,342500,341500,102
|
|
20241202,100200,22175266000,342500,342000,342500,341500,292
|
|
20241202,100100,22075432000,342000,341500,342000,341500,204
|
|
20241202,100000,22005761000,341500,342000,342500,341500,595
|
|
20241202,095900,21802274500,342000,342000,342500,342000,163
|
|
20241202,095800,21746526500,342000,342500,343000,342000,378
|
|
20241202,095700,21617114500,342500,343000,343500,342500,364
|
|
20241202,095600,21492272500,343500,344000,344500,343000,455
|
|
20241202,095500,21335927000,344000,343500,344500,343500,270
|
|
20241202,095400,21243082000,343500,344000,344500,343500,414
|
|
20241202,095300,21100693000,344000,344500,344500,343500,419
|
|
20241202,095200,20956582500,344500,342000,344500,342000,507
|
|
20241202,095100,20782484000,342000,342000,343500,342000,493
|
|
20241202,095000,20613455500,342000,342000,342500,342000,449
|
|
20241202,094900,20459839000,342500,342000,343000,342000,324
|
|
20241202,094800,20348873000,342500,342500,343000,342500,367
|
|
20241202,094700,20223128000,342000,339500,342000,339500,1080
|
|
20241202,094600,19854895500,340000,339500,340000,339500,416
|
|
20241202,094500,19713572500,339500,339500,340000,339000,1742
|
|
20241202,094400,19122187000,339500,340000,340000,339500,289
|
|
20241202,094300,19023965500,340000,340000,340500,340000,913
|
|
20241202,094200,18713442000,340500,339500,340500,339500,778
|
|
20241202,094100,18449004000,339500,340000,340000,339500,1190
|
|
20241202,094000,18044900000,339500,340500,340500,339500,1032
|
|
20241202,093900,17693880000,340000,340500,340500,340000,316
|
|
20241202,093800,17586391500,340500,339500,340500,339500,568
|
|
20241202,093700,17393280000,339500,340000,340000,339500,344
|
|
20241202,093600,17276393500,340000,340000,340500,339500,1582
|
|
20241202,093500,16738571000,340000,340500,340500,340000,434
|
|
20241202,093400,16590997500,340000,340500,341000,340000,1074
|
|
20241202,093300,16225641000,341000,340500,341000,340500,681
|
|
20241202,093200,15993628000,340500,339500,341000,339500,495
|
|
20241202,093100,15825326000,339500,340000,340000,339500,971
|
|
20241202,093000,15495469000,339500,341000,341000,339500,1384
|
|
20241202,092900,15024634000,341000,340500,341500,340500,536
|
|
20241202,092800,14841958000,341000,340000,341000,339500,639
|
|
20241202,092700,14624405000,340000,339500,340000,339500,1053
|
|
20241202,092600,14266682500,340000,340000,340500,340000,2677
|
|
20241202,092500,13356429000,340000,341000,341500,340000,1691
|
|
20241202,092400,12780575000,341000,341000,342000,341000,523
|
|
20241202,092300,12602112500,341000,341000,341500,340500,1734
|
|
20241202,092200,12010945500,341000,341500,342000,341000,1310
|
|
20241202,092100,11563788500,341500,341500,342000,341500,401
|
|
20241202,092000,11426811500,341500,341500,342000,341000,952
|
|
20241202,091900,11101688000,342000,342000,342500,341000,3211
|
|
20241202,091800,10004315500,342000,342500,343500,342000,1192
|
|
20241202,091700,9595756500,342500,342500,343000,342000,373
|
|
20241202,091600,9468006000,342000,342500,343000,342000,1340
|
|
20241202,091500,9009234000,342500,342500,343500,342000,1339
|
|
20241202,091400,8550700500,343000,343000,343500,342000,1753
|
|
20241202,091300,7950122500,343000,343500,344000,342500,3553
|
|
20241202,091200,6731197500,343500,345000,345500,343500,783
|
|
20241202,091100,6461396500,345000,344500,346000,343500,2758
|
|
20241202,091000,5511721500,344500,346500,346500,344000,1543
|
|
20241202,090900,4978661000,346500,348000,348500,346500,1689
|
|
20241202,090800,4391899500,348000,348000,348000,347000,676
|
|
20241202,090700,4156960000,347500,348000,348000,346500,1328
|
|
20241202,090600,3695709500,348000,350000,350000,347500,1144
|
|
20241202,090500,3296988000,350000,351500,351500,349500,1098
|
|
20241202,090400,2912176000,351500,351500,352500,351000,1031
|
|
20241202,090300,2549462000,351500,353500,353500,351500,1095
|
|
20241202,090200,2163717000,353000,353500,354000,351000,749
|
|
20241202,090100,1899774000,354000,351500,354000,351000,1900
|
|
20241202,090000,1230334500,351500,351500,354000,349500,3496
|