725 lines
42 KiB
CSV
725 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,210200,89883988500,355000,355000,355000,355000,13063
|
|
20241203,210100,89883988500,355000,355000,355000,355000,0
|
|
20241203,210000,89883988500,355000,355000,355000,355000,0
|
|
20241203,205900,89883988500,355000,355000,355000,355000,0
|
|
20241203,205800,89883988500,355000,355000,355000,355000,0
|
|
20241203,205700,89883988500,355000,355000,355000,355000,0
|
|
20241203,205600,89883988500,355000,355000,355000,355000,0
|
|
20241203,205500,89883988500,355000,355000,355000,355000,0
|
|
20241203,205400,89883988500,355000,355000,355000,355000,0
|
|
20241203,205300,89883988500,355000,355000,355000,355000,0
|
|
20241203,205200,89883988500,355000,355000,355000,355000,0
|
|
20241203,205100,89883988500,355000,355000,355000,355000,0
|
|
20241203,205000,89883988500,355000,355000,355000,355000,0
|
|
20241203,204900,89883988500,355000,355000,355000,355000,0
|
|
20241203,204800,89883988500,355000,355000,355000,355000,0
|
|
20241203,204700,89883988500,355000,355000,355000,355000,0
|
|
20241203,204600,89883988500,355000,355000,355000,355000,0
|
|
20241203,204500,89883988500,355000,355000,355000,355000,0
|
|
20241203,204400,89883988500,355000,355000,355000,355000,0
|
|
20241203,204300,89883988500,355000,355000,355000,355000,0
|
|
20241203,204200,89883988500,355000,355000,355000,355000,0
|
|
20241203,204100,89883988500,355000,355000,355000,355000,0
|
|
20241203,204000,89883988500,355000,355000,355000,355000,0
|
|
20241203,203900,89883988500,355000,355000,355000,355000,0
|
|
20241203,203800,89883988500,355000,355000,355000,355000,0
|
|
20241203,203700,89883988500,355000,355000,355000,355000,0
|
|
20241203,203600,89883988500,355000,355000,355000,355000,0
|
|
20241203,203500,89883988500,355000,355000,355000,355000,0
|
|
20241203,203400,89883988500,355000,355000,355000,355000,0
|
|
20241203,203300,89883988500,355000,355000,355000,355000,0
|
|
20241203,203200,89883988500,355000,355000,355000,355000,13063
|
|
20241203,203100,89883988500,355000,355000,355000,355000,0
|
|
20241203,203000,89883988500,355000,355000,355000,355000,0
|
|
20241203,202900,89883988500,355000,355000,355000,355000,0
|
|
20241203,202800,89883988500,355000,355000,355000,355000,0
|
|
20241203,202700,89883988500,355000,355000,355000,355000,0
|
|
20241203,202600,89883988500,355000,355000,355000,355000,0
|
|
20241203,202500,89883988500,355000,355000,355000,355000,0
|
|
20241203,202400,89883988500,355000,355000,355000,355000,0
|
|
20241203,202300,89883988500,355000,355000,355000,355000,0
|
|
20241203,202200,89883988500,355000,355000,355000,355000,0
|
|
20241203,202100,89883988500,355000,355000,355000,355000,0
|
|
20241203,202000,89883988500,355000,355000,355000,355000,0
|
|
20241203,201900,89883988500,355000,355000,355000,355000,0
|
|
20241203,201800,89883988500,355000,355000,355000,355000,0
|
|
20241203,201700,89883988500,355000,355000,355000,355000,0
|
|
20241203,201600,89883988500,355000,355000,355000,355000,0
|
|
20241203,201500,89883988500,355000,355000,355000,355000,0
|
|
20241203,201400,89883988500,355000,355000,355000,355000,0
|
|
20241203,201300,89883988500,355000,355000,355000,355000,0
|
|
20241203,201200,89883988500,355000,355000,355000,355000,0
|
|
20241203,201100,89883988500,355000,355000,355000,355000,0
|
|
20241203,201000,89883988500,355000,355000,355000,355000,0
|
|
20241203,200900,89883988500,355000,355000,355000,355000,0
|
|
20241203,200800,89883988500,355000,355000,355000,355000,0
|
|
20241203,200700,89883988500,355000,355000,355000,355000,0
|
|
20241203,200600,89883988500,355000,355000,355000,355000,0
|
|
20241203,200500,89883988500,355000,355000,355000,355000,0
|
|
20241203,200400,89883988500,355000,355000,355000,355000,0
|
|
20241203,200300,89883988500,355000,355000,355000,355000,0
|
|
20241203,200200,89883988500,355000,355000,355000,355000,13063
|
|
20241203,200100,89883988500,355000,355000,355000,355000,0
|
|
20241203,200000,89883988500,355000,355000,355000,355000,0
|
|
20241203,195900,89883988500,355000,355000,355000,355000,0
|
|
20241203,195800,89883988500,355000,355000,355000,355000,0
|
|
20241203,195700,89883988500,355000,355000,355000,355000,0
|
|
20241203,195600,89883988500,355000,355000,355000,355000,0
|
|
20241203,195500,89883988500,355000,355000,355000,355000,0
|
|
20241203,195400,89883988500,355000,355000,355000,355000,0
|
|
20241203,195300,89883988500,355000,355000,355000,355000,0
|
|
20241203,195200,89883988500,355000,355000,355000,355000,0
|
|
20241203,195100,89883988500,355000,355000,355000,355000,0
|
|
20241203,195000,89883988500,355000,355000,355000,355000,0
|
|
20241203,194900,89883988500,355000,355000,355000,355000,0
|
|
20241203,194800,89883988500,355000,355000,355000,355000,0
|
|
20241203,194700,89883988500,355000,355000,355000,355000,0
|
|
20241203,194600,89883988500,355000,355000,355000,355000,0
|
|
20241203,194500,89883988500,355000,355000,355000,355000,0
|
|
20241203,194400,89883988500,355000,355000,355000,355000,0
|
|
20241203,194300,89883988500,355000,355000,355000,355000,0
|
|
20241203,194200,89883988500,355000,355000,355000,355000,0
|
|
20241203,194100,89883988500,355000,355000,355000,355000,0
|
|
20241203,194000,89883988500,355000,355000,355000,355000,0
|
|
20241203,193900,89883988500,355000,355000,355000,355000,0
|
|
20241203,193800,89883988500,355000,355000,355000,355000,0
|
|
20241203,193700,89883988500,355000,355000,355000,355000,0
|
|
20241203,193600,89883988500,355000,355000,355000,355000,0
|
|
20241203,193500,89883988500,355000,355000,355000,355000,0
|
|
20241203,193400,89883988500,355000,355000,355000,355000,0
|
|
20241203,193300,89883988500,355000,355000,355000,355000,0
|
|
20241203,193200,89883988500,355000,355000,355000,355000,13063
|
|
20241203,193100,89883988500,355000,355000,355000,355000,0
|
|
20241203,193000,89883988500,355000,355000,355000,355000,0
|
|
20241203,192900,89883988500,355000,355000,355000,355000,0
|
|
20241203,192800,89883988500,355000,355000,355000,355000,0
|
|
20241203,192700,89883988500,355000,355000,355000,355000,0
|
|
20241203,192600,89883988500,355000,355000,355000,355000,0
|
|
20241203,192500,89883988500,355000,355000,355000,355000,0
|
|
20241203,192400,89883988500,355000,355000,355000,355000,0
|
|
20241203,192300,89883988500,355000,355000,355000,355000,0
|
|
20241203,192200,89883988500,355000,355000,355000,355000,0
|
|
20241203,192100,89883988500,355000,355000,355000,355000,0
|
|
20241203,192000,89883988500,355000,355000,355000,355000,0
|
|
20241203,191900,89883988500,355000,355000,355000,355000,0
|
|
20241203,191800,89883988500,355000,355000,355000,355000,0
|
|
20241203,191700,89883988500,355000,355000,355000,355000,0
|
|
20241203,191600,89883988500,355000,355000,355000,355000,0
|
|
20241203,191500,89883988500,355000,355000,355000,355000,0
|
|
20241203,191400,89883988500,355000,355000,355000,355000,0
|
|
20241203,191300,89883988500,355000,355000,355000,355000,0
|
|
20241203,191200,89883988500,355000,355000,355000,355000,0
|
|
20241203,191100,89883988500,355000,355000,355000,355000,0
|
|
20241203,191000,89883988500,355000,355000,355000,355000,0
|
|
20241203,190900,89883988500,355000,355000,355000,355000,0
|
|
20241203,190800,89883988500,355000,355000,355000,355000,0
|
|
20241203,190700,89883988500,355000,355000,355000,355000,0
|
|
20241203,190600,89883988500,355000,355000,355000,355000,0
|
|
20241203,190500,89883988500,355000,355000,355000,355000,0
|
|
20241203,190400,89883988500,355000,355000,355000,355000,0
|
|
20241203,190300,89883988500,355000,355000,355000,355000,0
|
|
20241203,190200,89883988500,355000,355000,355000,355000,13063
|
|
20241203,190100,89883988500,355000,355000,355000,355000,0
|
|
20241203,190000,89883988500,355000,355000,355000,355000,0
|
|
20241203,185900,89883988500,355000,355000,355000,355000,0
|
|
20241203,185800,89883988500,355000,355000,355000,355000,0
|
|
20241203,185700,89883988500,355000,355000,355000,355000,0
|
|
20241203,185600,89883988500,355000,355000,355000,355000,0
|
|
20241203,185500,89883988500,355000,355000,355000,355000,0
|
|
20241203,185400,89883988500,355000,355000,355000,355000,0
|
|
20241203,185300,89883988500,355000,355000,355000,355000,0
|
|
20241203,185200,89883988500,355000,355000,355000,355000,0
|
|
20241203,185100,89883988500,355000,355000,355000,355000,0
|
|
20241203,185000,89883988500,355000,355000,355000,355000,0
|
|
20241203,184900,89883988500,355000,355000,355000,355000,0
|
|
20241203,184800,89883988500,355000,355000,355000,355000,0
|
|
20241203,184700,89883988500,355000,355000,355000,355000,0
|
|
20241203,184600,89883988500,355000,355000,355000,355000,0
|
|
20241203,184500,89883988500,355000,355000,355000,355000,0
|
|
20241203,184400,89883988500,355000,355000,355000,355000,0
|
|
20241203,184300,89883988500,355000,355000,355000,355000,0
|
|
20241203,184200,89883988500,355000,355000,355000,355000,0
|
|
20241203,184100,89883988500,355000,355000,355000,355000,0
|
|
20241203,184000,89883988500,355000,355000,355000,355000,0
|
|
20241203,183900,89883988500,355000,355000,355000,355000,0
|
|
20241203,183800,89883988500,355000,355000,355000,355000,0
|
|
20241203,183700,89883988500,355000,355000,355000,355000,0
|
|
20241203,183600,89883988500,355000,355000,355000,355000,0
|
|
20241203,183500,89883988500,355000,355000,355000,355000,0
|
|
20241203,183400,89883988500,355000,355000,355000,355000,0
|
|
20241203,183300,89883988500,355000,355000,355000,355000,0
|
|
20241203,183200,89883988500,355000,355000,355000,355000,13063
|
|
20241203,183100,89883988500,355000,355000,355000,355000,0
|
|
20241203,183000,89883988500,355000,355000,355000,355000,0
|
|
20241203,182900,89883988500,355000,355000,355000,355000,0
|
|
20241203,182800,89883988500,355000,355000,355000,355000,0
|
|
20241203,182700,89883988500,355000,355000,355000,355000,0
|
|
20241203,182600,89883988500,355000,355000,355000,355000,0
|
|
20241203,182500,89883988500,355000,355000,355000,355000,0
|
|
20241203,182400,89883988500,355000,355000,355000,355000,0
|
|
20241203,182300,89883988500,355000,355000,355000,355000,0
|
|
20241203,182200,89883988500,355000,355000,355000,355000,0
|
|
20241203,182100,89883988500,355000,355000,355000,355000,0
|
|
20241203,182000,89883988500,355000,355000,355000,355000,0
|
|
20241203,181900,89883988500,355000,355000,355000,355000,0
|
|
20241203,181800,89883988500,355000,355000,355000,355000,0
|
|
20241203,181700,89883988500,355000,355000,355000,355000,0
|
|
20241203,181600,89883988500,355000,355000,355000,355000,0
|
|
20241203,181500,89883988500,355000,355000,355000,355000,0
|
|
20241203,181400,89883988500,355000,355000,355000,355000,0
|
|
20241203,181300,89883988500,355000,355000,355000,355000,0
|
|
20241203,181200,89883988500,355000,355000,355000,355000,0
|
|
20241203,181100,89883988500,355000,355000,355000,355000,0
|
|
20241203,181000,89883988500,355000,355000,355000,355000,0
|
|
20241203,180900,89883988500,355000,355000,355000,355000,0
|
|
20241203,180800,89883988500,355000,355000,355000,355000,0
|
|
20241203,180700,89883988500,355000,355000,355000,355000,0
|
|
20241203,180600,89883988500,355000,355000,355000,355000,0
|
|
20241203,180500,89883988500,355000,355000,355000,355000,0
|
|
20241203,180400,89883988500,355000,355000,355000,355000,0
|
|
20241203,180300,89883988500,355000,355000,355000,355000,0
|
|
20241203,180200,89883988500,355000,355000,355000,355000,13063
|
|
20241203,180100,89883988500,355000,355000,355000,355000,0
|
|
20241203,180000,89883988500,355000,355000,355000,355000,0
|
|
20241203,175900,89883988500,355000,355000,355000,355000,0
|
|
20241203,175800,89883988500,355000,355000,355000,355000,0
|
|
20241203,175700,89883988500,355000,355000,355000,355000,0
|
|
20241203,175600,89883988500,355000,355000,355000,355000,0
|
|
20241203,175500,89883988500,355000,355000,355000,355000,0
|
|
20241203,175400,89883988500,355000,355000,355000,355000,0
|
|
20241203,175300,89883988500,355000,355000,355000,355000,0
|
|
20241203,175200,89883988500,355000,355000,355000,355000,0
|
|
20241203,175100,89883988500,355000,355000,355000,355000,0
|
|
20241203,175000,89883988500,355000,355000,355000,355000,0
|
|
20241203,174900,89883988500,355000,355000,355000,355000,0
|
|
20241203,174800,89883988500,355000,355000,355000,355000,0
|
|
20241203,174700,89883988500,355000,355000,355000,355000,0
|
|
20241203,174600,89883988500,355000,355000,355000,355000,0
|
|
20241203,174500,89883988500,355000,355000,355000,355000,0
|
|
20241203,174400,89883988500,355000,355000,355000,355000,0
|
|
20241203,174300,89883988500,355000,355000,355000,355000,0
|
|
20241203,174200,89883988500,355000,355000,355000,355000,0
|
|
20241203,174100,89883988500,355000,355000,355000,355000,0
|
|
20241203,174000,89883988500,355000,355000,355000,355000,0
|
|
20241203,173900,89883988500,355000,355000,355000,355000,0
|
|
20241203,173800,89883988500,355000,355000,355000,355000,0
|
|
20241203,173700,89883988500,355000,355000,355000,355000,0
|
|
20241203,173600,89883988500,355000,355000,355000,355000,0
|
|
20241203,173500,89883988500,355000,355000,355000,355000,0
|
|
20241203,173400,89883988500,355000,355000,355000,355000,0
|
|
20241203,173300,89883988500,355000,355000,355000,355000,0
|
|
20241203,173200,89883988500,355000,355000,355000,355000,13063
|
|
20241203,173100,89883988500,355000,355000,355000,355000,0
|
|
20241203,173000,89883988500,355000,355000,355000,355000,0
|
|
20241203,172900,89883988500,355000,355000,355000,355000,0
|
|
20241203,172800,89883988500,355000,355000,355000,355000,0
|
|
20241203,172700,89883988500,355000,355000,355000,355000,0
|
|
20241203,172600,89883988500,355000,355000,355000,355000,0
|
|
20241203,172500,89883988500,355000,355000,355000,355000,0
|
|
20241203,172400,89883988500,355000,355000,355000,355000,0
|
|
20241203,172300,89883988500,355000,355000,355000,355000,0
|
|
20241203,172200,89883988500,355000,355000,355000,355000,0
|
|
20241203,172100,89883988500,355000,355000,355000,355000,0
|
|
20241203,172000,89883988500,355000,355000,355000,355000,0
|
|
20241203,171900,89883988500,355000,355000,355000,355000,0
|
|
20241203,171800,89883988500,355000,355000,355000,355000,0
|
|
20241203,171700,89883988500,355000,355000,355000,355000,0
|
|
20241203,171600,89883988500,355000,355000,355000,355000,0
|
|
20241203,171500,89883988500,355000,355000,355000,355000,0
|
|
20241203,171400,89883988500,355000,355000,355000,355000,0
|
|
20241203,171300,89883988500,355000,355000,355000,355000,0
|
|
20241203,171200,89883988500,355000,355000,355000,355000,0
|
|
20241203,171100,89883988500,355000,355000,355000,355000,0
|
|
20241203,171000,89883988500,355000,355000,355000,355000,0
|
|
20241203,170900,89883988500,355000,355000,355000,355000,0
|
|
20241203,170800,89883988500,355000,355000,355000,355000,0
|
|
20241203,170700,89883988500,355000,355000,355000,355000,0
|
|
20241203,170600,89883988500,355000,355000,355000,355000,0
|
|
20241203,170500,89883988500,355000,355000,355000,355000,0
|
|
20241203,170400,89883988500,355000,355000,355000,355000,0
|
|
20241203,170300,89883988500,355000,355000,355000,355000,0
|
|
20241203,170200,89883988500,355000,355000,355000,355000,13063
|
|
20241203,170100,89883988500,355000,355000,355000,355000,0
|
|
20241203,170000,89883988500,355000,355000,355000,355000,0
|
|
20241203,165900,89883988500,355000,355000,355000,355000,0
|
|
20241203,165800,89883988500,355000,355000,355000,355000,0
|
|
20241203,165700,89883988500,355000,355000,355000,355000,0
|
|
20241203,165600,89883988500,355000,355000,355000,355000,0
|
|
20241203,165500,89883988500,355000,355000,355000,355000,0
|
|
20241203,165400,89883988500,355000,355000,355000,355000,0
|
|
20241203,165300,89883988500,355000,355000,355000,355000,0
|
|
20241203,165200,89883988500,355000,355000,355000,355000,0
|
|
20241203,165100,89883988500,355000,355000,355000,355000,0
|
|
20241203,165000,89883988500,355000,355000,355000,355000,0
|
|
20241203,164900,89883988500,355000,355000,355000,355000,0
|
|
20241203,164800,89883988500,355000,355000,355000,355000,0
|
|
20241203,164700,89883988500,355000,355000,355000,355000,0
|
|
20241203,164600,89883988500,355000,355000,355000,355000,0
|
|
20241203,164500,89883988500,355000,355000,355000,355000,0
|
|
20241203,164400,89883988500,355000,355000,355000,355000,0
|
|
20241203,164300,89883988500,355000,355000,355000,355000,0
|
|
20241203,164200,89883988500,355000,355000,355000,355000,0
|
|
20241203,164100,89883988500,355000,355000,355000,355000,0
|
|
20241203,164000,89883988500,355000,355000,355000,355000,0
|
|
20241203,163900,89883988500,355000,355000,355000,355000,0
|
|
20241203,163800,89883988500,355000,355000,355000,355000,0
|
|
20241203,163700,89883988500,355000,355000,355000,355000,0
|
|
20241203,163600,89883988500,355000,355000,355000,355000,0
|
|
20241203,163500,89883988500,355000,355000,355000,355000,0
|
|
20241203,163400,89883988500,355000,355000,355000,355000,0
|
|
20241203,163300,89883988500,355000,355000,355000,355000,0
|
|
20241203,163200,89883988500,355000,355000,355000,355000,13063
|
|
20241203,163100,89883988500,355000,355000,355000,355000,0
|
|
20241203,163000,89883988500,355000,355000,355000,355000,0
|
|
20241203,162900,89883988500,355000,355000,355000,355000,0
|
|
20241203,162800,89883988500,355000,355000,355000,355000,0
|
|
20241203,162700,89883988500,355000,355000,355000,355000,0
|
|
20241203,162600,89883988500,355000,355000,355000,355000,0
|
|
20241203,162500,89883988500,355000,355000,355000,355000,0
|
|
20241203,162400,89883988500,355000,355000,355000,355000,0
|
|
20241203,162300,89883988500,355000,355000,355000,355000,0
|
|
20241203,162200,89883988500,355000,355000,355000,355000,0
|
|
20241203,162100,89883988500,355000,355000,355000,355000,0
|
|
20241203,162000,89883988500,355000,355000,355000,355000,0
|
|
20241203,161900,89883988500,355000,355000,355000,355000,0
|
|
20241203,161800,89883988500,355000,355000,355000,355000,0
|
|
20241203,161700,89883988500,355000,355000,355000,355000,0
|
|
20241203,161600,89883988500,355000,355000,355000,355000,0
|
|
20241203,161500,89883988500,355000,355000,355000,355000,0
|
|
20241203,161400,89883988500,355000,355000,355000,355000,0
|
|
20241203,161300,89883988500,355000,355000,355000,355000,0
|
|
20241203,161200,89883988500,355000,355000,355000,355000,0
|
|
20241203,161100,89883988500,355000,355000,355000,355000,0
|
|
20241203,161000,89883988500,355000,355000,355000,355000,0
|
|
20241203,160900,89883988500,355000,355000,355000,355000,0
|
|
20241203,160800,89883988500,355000,355000,355000,355000,0
|
|
20241203,160700,89883988500,355000,355000,355000,355000,0
|
|
20241203,160600,89883988500,355000,355000,355000,355000,0
|
|
20241203,160500,89883988500,355000,355000,355000,355000,0
|
|
20241203,160400,89883988500,355000,355000,355000,355000,0
|
|
20241203,160300,89883988500,355000,355000,355000,355000,0
|
|
20241203,160200,89883988500,355000,355000,355000,355000,13063
|
|
20241203,160100,89883988500,355000,355000,355000,355000,0
|
|
20241203,160000,89883988500,355000,355000,355000,355000,0
|
|
20241203,155900,89883988500,355000,355000,355000,355000,0
|
|
20241203,155800,89883988500,355000,355000,355000,355000,0
|
|
20241203,155700,89883988500,355000,355000,355000,355000,0
|
|
20241203,155600,89883988500,355000,355000,355000,355000,0
|
|
20241203,155500,89883988500,355000,355000,355000,355000,0
|
|
20241203,155400,89883988500,355000,355000,355000,355000,0
|
|
20241203,155300,89883988500,355000,355000,355000,355000,0
|
|
20241203,155200,89883988500,355000,355000,355000,355000,0
|
|
20241203,155100,89883988500,355000,355000,355000,355000,0
|
|
20241203,155000,89883988500,355000,355000,355000,355000,0
|
|
20241203,154900,89883988500,355000,355000,355000,355000,0
|
|
20241203,154800,89883988500,355000,355000,355000,355000,0
|
|
20241203,154700,89883988500,355000,355000,355000,355000,0
|
|
20241203,154600,89883988500,355000,355000,355000,355000,0
|
|
20241203,154500,89883988500,355000,355000,355000,355000,0
|
|
20241203,154400,89883988500,355000,355000,355000,355000,0
|
|
20241203,154300,89883988500,355000,355000,355000,355000,0
|
|
20241203,154200,89883988500,355000,355000,355000,355000,0
|
|
20241203,154100,89883988500,355000,355000,355000,355000,0
|
|
20241203,154000,89883988500,355000,355000,355000,355000,0
|
|
20241203,153900,89883988500,355000,355000,355000,355000,0
|
|
20241203,153800,89883988500,355000,355000,355000,355000,0
|
|
20241203,153700,89883988500,355000,355000,355000,355000,0
|
|
20241203,153600,89883988500,355000,355000,355000,355000,0
|
|
20241203,153500,89883988500,355000,355000,355000,355000,0
|
|
20241203,153400,89883988500,355000,355000,355000,355000,0
|
|
20241203,153300,89883988500,355000,355000,355000,355000,0
|
|
20241203,153200,89883988500,355000,355000,355000,355000,13063
|
|
20241203,153100,89883988500,355000,355000,355000,355000,0
|
|
20241203,153000,89883988500,355000,355000,355000,355000,13063
|
|
20241203,152900,85246623500,353500,353500,353500,353500,0
|
|
20241203,152800,85246623500,353500,353500,353500,353500,0
|
|
20241203,152700,85246623500,353500,353500,353500,353500,0
|
|
20241203,152600,85246623500,353500,353500,353500,353500,0
|
|
20241203,152500,85246623500,353500,353500,353500,353500,0
|
|
20241203,152400,85246623500,353500,353500,353500,353500,0
|
|
20241203,152300,85246623500,353500,353500,353500,353500,0
|
|
20241203,152200,85246623500,353500,353500,353500,353500,0
|
|
20241203,152100,85246623500,353500,353500,353500,353500,0
|
|
20241203,152000,85246623500,353500,353500,353500,353500,0
|
|
20241203,151900,85246623500,353500,353000,353500,353000,972
|
|
20241203,151800,84903189000,353000,353000,353500,353000,114
|
|
20241203,151700,84862939000,353500,353000,353500,352500,984
|
|
20241203,151600,84515875000,352500,353000,353500,352500,614
|
|
20241203,151500,84299313000,353000,352500,353500,352500,350
|
|
20241203,151400,84175772000,352500,353000,353500,352500,240
|
|
20241203,151300,84091074000,353000,353500,353500,353000,445
|
|
20241203,151200,83933965500,353500,353500,353500,353000,153
|
|
20241203,151100,83879925000,353500,353500,354000,353000,455
|
|
20241203,151000,83719065000,353500,353500,354000,353500,228
|
|
20241203,150900,83638415000,353500,353500,354500,353500,741
|
|
20241203,150800,83376196500,354000,353500,354000,353500,352
|
|
20241203,150700,83251743500,353500,354000,354000,353000,1038
|
|
20241203,150600,82884806500,353500,354000,354500,353500,594
|
|
20241203,150500,82674360500,354000,354000,354500,353500,414
|
|
20241203,150400,82527754500,354000,353500,354000,353000,225
|
|
20241203,150300,82448174000,353000,353500,354000,353000,268
|
|
20241203,150200,82353474000,353500,353500,354000,353000,936
|
|
20241203,150100,82022614500,353500,353000,354000,353000,423
|
|
20241203,150000,81873084500,353000,354000,354000,353000,531
|
|
20241203,145900,81685424500,353500,353500,354000,353500,289
|
|
20241203,145800,81583228000,353500,354000,354500,353500,252
|
|
20241203,145700,81494043000,354500,354500,354500,354000,202
|
|
20241203,145600,81422528000,354000,353500,354500,353500,288
|
|
20241203,145500,81320586500,354000,353500,354000,353500,515
|
|
20241203,145400,81138324500,353500,354000,354500,353500,250
|
|
20241203,145300,81049818500,354500,354000,354500,354000,204
|
|
20241203,145200,80977572500,354500,354000,354500,354000,317
|
|
20241203,145100,80865307000,354500,354500,354500,354000,118
|
|
20241203,145000,80823504000,354000,354000,354500,354000,313
|
|
20241203,144900,80712584000,354500,354000,354500,354000,170
|
|
20241203,144800,80652359000,354500,354000,354500,354000,353
|
|
20241203,144700,80527305500,354000,354000,354500,354000,537
|
|
20241203,144600,80337045000,354000,354500,354500,354000,126
|
|
20241203,144500,80292404000,355000,354500,355000,354500,512
|
|
20241203,144400,80110822000,355000,355000,355000,354500,230
|
|
20241203,144300,80029240500,355000,354500,355000,354500,219
|
|
20241203,144200,79951545500,355000,354000,355000,354000,365
|
|
20241203,144100,79822182000,354500,354500,354500,354000,203
|
|
20241203,144000,79750252500,354000,354500,354500,354000,209
|
|
20241203,143900,79676208500,354000,354500,354500,354000,178
|
|
20241203,143800,79613168000,354500,355000,355000,354000,193
|
|
20241203,143700,79544746000,355000,355000,355000,354500,185
|
|
20241203,143600,79479132000,355000,354500,355000,354500,176
|
|
20241203,143500,79416720000,355000,354500,355000,354500,202
|
|
20241203,143400,79345042000,355000,354500,355000,354000,744
|
|
20241203,143300,79081328500,354500,354500,354500,354000,87
|
|
20241203,143200,79050503000,354500,354000,354500,353500,219
|
|
20241203,143100,78972989500,353500,354500,354500,353500,264
|
|
20241203,143000,78879537000,354500,353500,354500,353500,382
|
|
20241203,142900,78744323500,353500,354500,354500,353500,528
|
|
20241203,142800,78557411000,354000,354500,354500,354000,184
|
|
20241203,142700,78492256000,354000,354000,354500,354000,105
|
|
20241203,142600,78455064500,354000,354500,354500,354000,84
|
|
20241203,142500,78425322000,354500,354500,354500,354000,82
|
|
20241203,142400,78396281500,354000,354000,354500,353500,1148
|
|
20241203,142300,77989856000,353500,353500,354000,353500,125
|
|
20241203,142200,77945659500,353500,354000,354000,353500,130
|
|
20241203,142100,77899684500,354000,354000,354500,354000,491
|
|
20241203,142000,77725860500,354000,354500,355000,354000,345
|
|
20241203,141900,77603569000,354500,354500,355000,354500,291
|
|
20241203,141800,77500394500,355000,355000,355000,354500,162
|
|
20241203,141700,77442933500,355000,354500,355000,354500,204
|
|
20241203,141600,77370584000,354500,354500,355000,354500,151
|
|
20241203,141500,77317027000,355000,355000,355000,354500,547
|
|
20241203,141400,77123074500,355000,355000,355000,354500,169
|
|
20241203,141300,77063089500,354500,355000,355000,354500,658
|
|
20241203,141200,76829591500,354500,355000,355000,354500,249
|
|
20241203,141100,76741272000,355000,355000,355000,354500,65
|
|
20241203,141000,76718202500,354500,355000,355500,354500,720
|
|
20241203,140900,76462635000,354500,355000,355500,354500,851
|
|
20241203,140800,76160505000,355000,355500,355500,355000,244
|
|
20241203,140700,76073864500,355500,355500,355500,355000,327
|
|
20241203,140600,75957706500,355000,355500,355500,355000,409
|
|
20241203,140500,75812429000,355000,355500,355500,355000,780
|
|
20241203,140400,75535379500,355000,355500,355500,355000,442
|
|
20241203,140300,75378402000,355500,354500,355500,354500,1345
|
|
20241203,140200,74900828500,355000,355000,355000,354500,279
|
|
20241203,140100,74801825500,354500,355000,355000,354500,151
|
|
20241203,140000,74748248000,354500,354500,355000,354500,176
|
|
20241203,135900,74685813000,354500,354500,355000,354500,152
|
|
20241203,135800,74631906000,355000,354500,355000,354500,640
|
|
20241203,135700,74404785000,355000,355000,355000,354500,133
|
|
20241203,135600,74357606000,355000,355000,355000,354500,151
|
|
20241203,135500,74304051000,355000,354500,355000,354500,131
|
|
20241203,135400,74257571000,355000,355000,355000,354500,153
|
|
20241203,135300,74203294500,355000,354500,355000,354000,479
|
|
20241203,135200,74033453500,354500,354500,354500,354000,263
|
|
20241203,135100,73940241000,354500,354500,354500,354000,170
|
|
20241203,135000,73880015500,354500,354000,354500,354000,84
|
|
20241203,134900,73850253000,354500,353500,354500,353500,558
|
|
20241203,134800,73652703500,353500,354000,354000,353500,84
|
|
20241203,134700,73622994500,354000,353500,354000,353500,123
|
|
20241203,134600,73579489500,354000,353500,354000,353500,75
|
|
20241203,134500,73552964000,354000,354500,354500,353500,282
|
|
20241203,134400,73453149000,354500,354000,354500,353500,531
|
|
20241203,134300,73265208500,354000,354000,354000,353500,174
|
|
20241203,134200,73203624500,354000,354000,354000,353500,294
|
|
20241203,134100,73099570500,353500,354000,354000,353500,153
|
|
20241203,134000,73045418500,354000,354000,354000,353500,75
|
|
20241203,133900,73018883500,354000,353500,354000,353000,537
|
|
20241203,133800,72829059000,353500,352500,353500,352500,1216
|
|
20241203,133700,72399799000,353000,353000,353000,352500,259
|
|
20241203,133600,72308390500,352500,352500,353000,352500,238
|
|
20241203,133500,72224488000,353000,352500,353000,352500,139
|
|
20241203,133400,72175452500,353000,353000,353000,352500,156
|
|
20241203,133300,72120409500,352500,352500,353000,352500,235
|
|
20241203,133200,72037476000,353000,352500,353000,352500,163
|
|
20241203,133100,71979965500,353000,353000,353000,352500,211
|
|
20241203,133000,71905497500,352500,352500,353000,352500,91
|
|
20241203,132900,71873394000,352500,353000,353000,352500,67
|
|
20241203,132800,71849768500,353000,352000,353000,352000,249
|
|
20241203,132700,71761969500,352500,352000,352500,352000,215
|
|
20241203,132600,71686247000,352000,352500,353000,352000,147
|
|
20241203,132500,71634481000,352500,353000,353000,352500,82
|
|
20241203,132400,71605567500,353000,353000,353500,352000,1067
|
|
20241203,132300,71229637500,353000,353500,353500,352500,552
|
|
20241203,132200,71034823500,353000,354000,354000,353000,311
|
|
20241203,132100,70924867000,353500,354000,354500,353500,407
|
|
20241203,132000,70780756500,354500,355000,355500,354000,1601
|
|
20241203,131900,70212768500,355500,355000,355500,355000,2289
|
|
20241203,131800,69400002500,355000,354500,355000,354500,199
|
|
20241203,131700,69329388000,354500,354500,355000,354500,499
|
|
20241203,131600,69152272000,354500,355000,355000,354500,1091
|
|
20241203,131500,68765189000,355000,354500,355000,354500,285
|
|
20241203,131400,68664084500,354500,354000,355000,354000,332
|
|
20241203,131300,68546390500,354000,355000,355000,354000,115
|
|
20241203,131200,68505620000,355000,354500,355000,354500,310
|
|
20241203,131100,68395705500,354500,354500,355000,354500,474
|
|
20241203,131000,68227664500,355000,354500,355000,354500,424
|
|
20241203,130900,68077197000,355000,355000,355000,354500,151
|
|
20241203,130800,68023618500,354500,353500,355000,353500,5007
|
|
20241203,130700,66250028000,353500,354000,354000,353500,370
|
|
20241203,130600,66119102500,354000,352500,354000,352500,1584
|
|
20241203,130500,65559385500,352500,353000,353000,352500,32
|
|
20241203,130400,65548101000,352500,352500,353000,352500,162
|
|
20241203,130300,65490942500,352500,352500,352500,352500,123
|
|
20241203,130200,65447585000,352500,352500,353000,352500,70
|
|
20241203,130100,65422907000,352500,352500,353000,352500,378
|
|
20241203,130000,65289631500,352500,353000,353000,352500,151
|
|
20241203,125900,65236391000,353000,352500,353000,352500,104
|
|
20241203,125800,65199700000,352500,353000,353500,352500,135
|
|
20241203,125700,65152054500,353500,353500,353500,353000,205
|
|
20241203,125600,65079634000,353000,353000,353500,353000,301
|
|
20241203,125500,64973376000,353000,353000,353500,353000,189
|
|
20241203,125400,64906640000,353000,353000,353500,353000,64
|
|
20241203,125300,64884043000,353000,353000,353500,353000,151
|
|
20241203,125200,64830717500,353500,354000,354000,353500,113
|
|
20241203,125100,64790757500,353500,353500,353500,353000,154
|
|
20241203,125000,64736325500,353000,353500,354000,352500,455
|
|
20241203,124900,64575582000,353500,353500,354000,353500,159
|
|
20241203,124800,64519340500,353500,352500,354000,352500,1810
|
|
20241203,124700,63880095000,352500,352500,353000,352500,298
|
|
20241203,124600,63775032000,353000,353000,353000,352500,192
|
|
20241203,124500,63707290000,352500,353000,353000,352500,247
|
|
20241203,124400,63620208000,352500,352500,353000,352500,247
|
|
20241203,124300,63533135500,352500,353000,353500,352500,1405
|
|
20241203,124200,63037171500,353000,353500,353500,353000,68
|
|
20241203,124100,63013146500,353000,353500,353500,353000,312
|
|
20241203,124000,62902910500,353000,353500,353500,353000,59
|
|
20241203,123900,62882079500,353000,353000,353500,353000,69
|
|
20241203,123800,62857714000,353000,353500,353500,353000,128
|
|
20241203,123700,62812476500,353000,353000,353500,353000,62
|
|
20241203,123600,62790574000,353500,353500,353500,353000,563
|
|
20241203,123500,62591630000,353000,353500,353500,353000,196
|
|
20241203,123400,62522374000,353000,353000,353500,353000,158
|
|
20241203,123300,62466547500,353000,353500,353500,353000,149
|
|
20241203,123200,62413897000,353500,353500,353500,353000,113
|
|
20241203,123100,62373960000,353500,353500,353500,353500,217
|
|
20241203,123000,62297250500,354000,353500,354000,353500,114
|
|
20241203,122900,62256946000,353500,353500,354000,353000,348
|
|
20241203,122800,62133921500,353000,353500,353500,353000,537
|
|
20241203,122700,61944149000,353500,353000,353500,353000,77
|
|
20241203,122600,61916938500,353500,353000,353500,353000,207
|
|
20241203,122500,61843796000,353000,354000,354000,353000,183
|
|
20241203,122400,61779122000,353500,353500,354000,353500,183
|
|
20241203,122300,61714399500,353500,353000,354000,353000,912
|
|
20241203,122200,61392034500,353000,353000,353500,353000,68
|
|
20241203,122100,61368030000,353000,353000,353500,353000,124
|
|
20241203,122000,61324244000,353500,353000,353500,353000,93
|
|
20241203,121900,61291383500,353000,353500,353500,353000,496
|
|
20241203,121800,61116068500,353500,353500,353500,353000,140
|
|
20241203,121700,61066591500,353000,353500,353500,353000,60
|
|
20241203,121600,61045394500,353000,353500,353500,353000,135
|
|
20241203,121500,60997702500,353500,353000,353500,353000,127
|
|
20241203,121400,60952828500,353000,353000,353500,353000,150
|
|
20241203,121300,60899831500,353000,353000,353500,353000,194
|
|
20241203,121200,60831265500,353500,353000,353500,353000,57
|
|
20241203,121100,60811134000,353000,353000,353500,353000,223
|
|
20241203,121000,60732338500,353000,353500,353500,353000,519
|
|
20241203,120900,60548920500,353500,352500,353500,352500,410
|
|
20241203,120800,60404200500,352500,352500,353000,352000,81
|
|
20241203,120700,60375648000,352500,352500,353000,352500,63
|
|
20241203,120600,60353439500,352500,352500,353000,352500,69
|
|
20241203,120500,60329103500,352500,352500,353000,352500,248
|
|
20241203,120400,60241639000,353000,353000,353000,352500,44
|
|
20241203,120300,60226124000,353000,352500,353000,352500,83
|
|
20241203,120200,60196838000,353000,352500,353000,352000,90
|
|
20241203,120100,60165124000,352500,352000,353000,351500,116
|
|
20241203,120000,60124252000,352000,351500,352500,351500,552
|
|
20241203,115900,59929834000,351500,352500,352500,351500,1379
|
|
20241203,115800,59443842000,353000,353000,353000,352500,265
|
|
20241203,115700,59350303500,353000,352500,353000,352500,709
|
|
20241203,115600,59100038000,352500,353000,353000,352500,186
|
|
20241203,115500,59034462000,352500,352500,352500,352000,986
|
|
20241203,115400,58687195500,352500,351500,352500,351000,477
|
|
20241203,115300,58519389000,351000,352000,352000,351000,524
|
|
20241203,115200,58335210000,351500,351500,352000,351000,649
|
|
20241203,115100,58107043500,351500,351000,351500,351000,76
|
|
20241203,115000,58080363000,351000,350500,351500,350500,436
|
|
20241203,114900,57927423500,350500,350500,350500,350000,200
|
|
20241203,114800,57857356500,350000,350000,350500,350000,47
|
|
20241203,114700,57840901000,350000,350500,350500,350000,43
|
|
20241203,114600,57825842500,350500,350000,350500,350000,81
|
|
20241203,114500,57797464500,350500,350500,350500,350000,148
|
|
20241203,114400,57745612000,350000,350000,350500,350000,51
|
|
20241203,114300,57727757000,350000,350000,350500,349500,425
|
|
20241203,114200,57578990500,350000,349500,350000,349500,425
|
|
20241203,114100,57430267500,349500,349500,350000,349000,228
|
|
20241203,114000,57350586500,349500,349500,350000,349500,78
|
|
20241203,113900,57323312500,349500,349000,349500,349000,340
|
|
20241203,113800,57204495000,349000,349500,349500,349000,41
|
|
20241203,113700,57190180500,349000,349000,349500,349000,53
|
|
20241203,113600,57171671000,349000,349000,349500,349000,178
|
|
20241203,113500,57109541500,349000,349500,349500,349000,106
|
|
20241203,113400,57072506500,349500,349500,350000,349500,240
|
|
20241203,113300,56988612000,349500,349500,350000,349500,83
|
|
20241203,113200,56959582000,350000,349500,350000,349000,194
|
|
20241203,113100,56891743500,349500,349000,349500,349000,155
|
|
20241203,113000,56837576000,349500,349000,349500,349000,73
|
|
20241203,112900,56812073500,349000,349000,349000,348500,170
|
|
20241203,112800,56752749000,348500,348500,349000,348500,88
|
|
20241203,112700,56722048500,349000,348500,349000,348500,108
|
|
20241203,112600,56684363500,348500,348500,348500,348000,218
|
|
20241203,112500,56608412000,348000,348500,348500,348000,74
|
|
20241203,112400,56582648000,348500,348000,348500,348000,42
|
|
20241203,112300,56568017000,348500,349000,349500,348000,926
|
|
20241203,112200,56245281500,349000,348500,349000,348500,203
|
|
20241203,112100,56174441500,348500,348000,348500,348000,212
|
|
20241203,112000,56100617000,347500,348000,348500,347500,393
|
|
20241203,111900,55963855500,348000,348000,348500,348000,367
|
|
20241203,111800,55836138500,348000,348500,348500,348000,225
|
|
20241203,111700,55757778500,348500,348500,349000,348000,280
|
|
20241203,111600,55660168500,348000,347500,348500,347000,2391
|
|
20241203,111500,54827967500,347000,348000,348500,347000,1200
|
|
20241203,111400,54410747000,348500,348000,348500,348000,177
|
|
20241203,111300,54349082500,348000,349000,349500,348000,955
|
|
20241203,111200,54015986000,349500,349500,350000,349000,1994
|
|
20241203,111100,53318475500,349500,349500,350000,349500,274
|
|
20241203,111000,53222702500,349500,349500,350000,349500,372
|
|
20241203,110900,53092527000,350000,349500,350000,349000,574
|
|
20241203,110800,52891911000,349500,349500,350000,349500,241
|
|
20241203,110700,52807647500,349000,349500,350000,349000,459
|
|
20241203,110600,52647229500,350000,350000,350000,349500,289
|
|
20241203,110500,52546171000,350000,350500,350500,349500,770
|
|
20241203,110400,52276627000,350500,351500,351500,350500,1777
|
|
20241203,110300,51652719000,352000,352000,352000,351500,744
|
|
20241203,110200,51390854500,352000,351500,352000,351500,70
|
|
20241203,110100,51366231500,351500,352000,352000,351500,127
|
|
20241203,110000,51321543500,352000,352000,352000,351500,69
|
|
20241203,105900,51297263500,351500,353000,353000,351500,553
|
|
20241203,105800,51102333000,352500,352500,353000,352000,763
|
|
20241203,105700,50833107500,352500,352000,352500,352000,172
|
|
20241203,105600,50772481500,352500,352000,352500,351500,264
|
|
20241203,105500,50679583000,352000,351000,352000,351000,599
|
|
20241203,105400,50469038500,351000,351000,351500,351000,416
|
|
20241203,105300,50323002000,351500,351500,351500,351000,274
|
|
20241203,105200,50226697000,351500,351500,352000,351000,898
|
|
20241203,105100,49911281000,352000,352500,353000,351500,2671
|
|
20241203,105000,48970052000,352500,353500,354000,352500,462
|
|
20241203,104900,48806868500,353500,353000,354000,353000,289
|
|
20241203,104800,48704599500,353500,353000,353500,353000,171
|
|
20241203,104700,48644162500,353500,353500,354000,353000,716
|
|
20241203,104600,48391018000,353500,354000,354000,353500,363
|
|
20241203,104500,48262621000,354000,353500,354000,353500,579
|
|
20241203,104400,48057704500,353500,353500,354000,353000,2035
|
|
20241203,104300,47337933000,353500,352500,353500,352500,2587
|
|
20241203,104200,46424365000,353000,352500,353000,352500,603
|
|
20241203,104100,46211579000,352500,352500,353000,352500,85
|
|
20241203,104000,46181610000,352500,353000,353000,352500,604
|
|
20241203,103900,45968696000,352500,353000,353000,352500,177
|
|
20241203,103800,45906226000,352500,352500,352500,352000,972
|
|
20241203,103700,45563606000,352500,352500,352500,352000,206
|
|
20241203,103600,45491050500,352000,352500,352500,352000,389
|
|
20241203,103500,45354096000,352000,352000,352500,352000,107
|
|
20241203,103400,45316404000,352000,351500,352000,351000,1149
|
|
20241203,103300,44912357000,351500,352000,352000,351500,46
|
|
20241203,103200,44896181000,352000,352000,352000,351500,201
|
|
20241203,103100,44825444500,352000,351500,352000,351500,320
|
|
20241203,103000,44712813000,352000,352000,352500,351500,205
|
|
20241203,102900,44640664500,352000,352000,352500,352000,279
|
|
20241203,102800,44542443000,352000,351500,352000,351500,921
|
|
20241203,102700,44218262500,351500,351500,352000,351500,52
|
|
20241203,102600,44199980000,351500,352000,352000,351500,69
|
|
20241203,102500,44175723000,352000,351500,352000,351500,89
|
|
20241203,102400,44144418500,351500,351500,352000,351500,86
|
|
20241203,102300,44114172000,352000,351000,352000,351000,606
|
|
20241203,102200,43901347000,351000,351500,352000,351000,321
|
|
20241203,102100,43788501500,352000,352000,352500,351500,343
|
|
20241203,102000,43667768000,352000,352500,353000,351500,539
|
|
20241203,101900,43477853000,352500,352500,353000,352500,331
|
|
20241203,101800,43361061000,352500,352000,353000,352000,525
|
|
20241203,101700,43176027000,352000,352000,352000,351500,458
|
|
20241203,101600,43014876000,352500,352000,353000,352000,457
|
|
20241203,101500,42853790000,352500,353000,353000,352000,974
|
|
20241203,101400,42510344000,353000,352500,353000,352500,3481
|
|
20241203,101300,41282096000,352500,352000,352500,351500,1909
|
|
20241203,101200,40609945000,351500,351000,352000,351000,1280
|
|
20241203,101100,40160045500,351500,350500,351500,350500,3837
|
|
20241203,101000,38813588500,350500,351000,351000,350500,825
|
|
20241203,100900,38524385000,350500,350500,351000,350000,1326
|
|
20241203,100800,38059515000,350500,349500,350500,349500,749
|
|
20241203,100700,37797408500,349500,349000,350000,349000,880
|
|
20241203,100600,37490010000,349000,348500,349000,348000,514
|
|
20241203,100500,37310938000,348500,348500,349000,348000,458
|
|
20241203,100400,37151289500,348000,348000,348500,348000,362
|
|
20241203,100300,37025221500,348000,348000,348500,347500,535
|
|
20241203,100200,36838990500,348000,349000,349000,348000,643
|
|
20241203,100100,36614782500,349000,349000,349500,349000,285
|
|
20241203,100000,36515278000,349500,349500,350000,349500,440
|
|
20241203,095900,36361447500,349500,349500,350000,349500,741
|
|
20241203,095800,36102439000,349500,349500,350000,349500,168
|
|
20241203,095700,36043656000,349500,350000,350000,349500,127
|
|
20241203,095600,35999231000,350000,350000,350000,349500,204
|
|
20241203,095500,35927844000,349500,350500,351000,349500,843
|
|
20241203,095400,35632462500,350500,350000,351000,350000,1307
|
|
20241203,095300,35174395000,350500,350000,350500,350000,147
|
|
20241203,095200,35122886500,350000,351000,351000,350000,701
|
|
20241203,095100,34877203500,351000,349500,351000,349500,2415
|
|
20241203,095000,34031555500,349500,349500,350000,349500,637
|
|
20241203,094900,33808836000,349500,349500,350000,349500,212
|
|
20241203,094800,33734687500,350000,350000,350000,349500,386
|
|
20241203,094700,33599723500,349500,349500,350000,349500,471
|
|
20241203,094600,33435053500,349500,349500,350000,349500,168
|
|
20241203,094500,33376307000,349500,349500,350000,349000,533
|
|
20241203,094400,33189999500,349500,349500,350000,349000,1166
|
|
20241203,094300,32782402000,349500,350000,350000,349500,288
|
|
20241203,094200,32681642000,349500,349000,350000,349000,470
|
|
20241203,094100,32517409000,349500,350000,350500,349000,3354
|
|
20241203,094000,31343400000,349500,349000,350000,349000,2640
|
|
20241203,093900,30421094500,349000,349000,349500,349000,454
|
|
20241203,093800,30262578500,349500,350000,350000,349000,1162
|
|
20241203,093700,29856407000,349500,349500,350000,349500,414
|
|
20241203,093600,29711621000,349500,349000,350000,348000,1575
|
|
20241203,093500,29162056000,349000,349000,349500,348500,423
|
|
20241203,093400,29014428500,348500,350000,350000,347500,2238
|
|
20241203,093300,28234218500,350000,350000,350500,349000,2200
|
|
20241203,093200,27464161000,350500,350000,351000,350000,1636
|
|
20241203,093100,26890925000,350000,348500,350000,348500,6460
|
|
20241203,093000,24632757000,348500,348500,349000,348500,3863
|
|
20241203,092900,23285780000,348500,347500,348500,347000,2096
|
|
20241203,092800,22556525000,347500,347500,348000,347000,411
|
|
20241203,092700,22413691500,347500,347500,347500,346000,1863
|
|
20241203,092600,21767227500,347500,348000,348000,347500,809
|
|
20241203,092500,21485805000,348000,348000,348500,347500,1208
|
|
20241203,092400,21065465500,348000,348000,348500,347500,1166
|
|
20241203,092300,20659704000,348000,347500,348000,347000,1861
|
|
20241203,092200,20012571000,347000,346500,347500,346000,2171
|
|
20241203,092100,19259732000,346000,345000,346500,345000,823
|
|
20241203,092000,18975060500,345000,346000,346000,344000,1452
|
|
20241203,091900,18474371500,346000,346500,346500,346000,1529
|
|
20241203,091800,17944894500,346500,346500,347000,346000,2631
|
|
20241203,091700,17033077500,346500,346000,346500,345000,4257
|
|
20241203,091600,15561005500,345500,344000,346000,344000,5593
|
|
20241203,091500,13631878000,344000,344000,344000,343500,1296
|
|
20241203,091400,13186364000,343500,343500,344000,343500,925
|
|
20241203,091300,12868298500,343500,343500,344000,343000,1189
|
|
20241203,091200,12459862000,344000,344000,344000,343500,837
|
|
20241203,091100,12172157500,344000,342500,344000,342000,2824
|
|
20241203,091000,11203463500,343000,342500,343500,342500,1282
|
|
20241203,090900,10763541000,342500,343000,343500,342500,2037
|
|
20241203,090800,10064819500,343000,342500,343500,342000,1099
|
|
20241203,090700,9688286000,342500,343000,343500,342000,1843
|
|
20241203,090600,9056660000,343000,344500,345000,343000,2437
|
|
20241203,090500,8217617500,344500,344000,344500,343500,2104
|
|
20241203,090400,7493907000,343500,341500,344000,341000,5639
|
|
20241203,090300,5562382000,342000,340000,342000,340000,3111
|
|
20241203,090200,4500911000,340000,341000,341500,339500,1669
|
|
20241203,090100,3932546500,341500,341000,342000,340500,2955
|
|
20241203,090000,2923937500,341000,339000,342500,338500,8537
|