726 lines
42 KiB
CSV
726 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,210300,119499834000,357500,357500,357500,357500,11826
|
|
20241204,210200,119499834000,357500,357500,357500,357500,0
|
|
20241204,210100,119499834000,357500,357500,357500,357500,0
|
|
20241204,210000,119499834000,357500,357500,357500,357500,0
|
|
20241204,205900,119499834000,357500,357500,357500,357500,0
|
|
20241204,205800,119499834000,357500,357500,357500,357500,0
|
|
20241204,205700,119499834000,357500,357500,357500,357500,0
|
|
20241204,205600,119499834000,357500,357500,357500,357500,0
|
|
20241204,205500,119499834000,357500,357500,357500,357500,0
|
|
20241204,205400,119499834000,357500,357500,357500,357500,0
|
|
20241204,205300,119499834000,357500,357500,357500,357500,0
|
|
20241204,205200,119499834000,357500,357500,357500,357500,0
|
|
20241204,205100,119499834000,357500,357500,357500,357500,0
|
|
20241204,205000,119499834000,357500,357500,357500,357500,0
|
|
20241204,204900,119499834000,357500,357500,357500,357500,0
|
|
20241204,204800,119499834000,357500,357500,357500,357500,0
|
|
20241204,204700,119499834000,357500,357500,357500,357500,0
|
|
20241204,204600,119499834000,357500,357500,357500,357500,0
|
|
20241204,204500,119499834000,357500,357500,357500,357500,0
|
|
20241204,204400,119499834000,357500,357500,357500,357500,0
|
|
20241204,204300,119499834000,357500,357500,357500,357500,0
|
|
20241204,204200,119499834000,357500,357500,357500,357500,0
|
|
20241204,204100,119499834000,357500,357500,357500,357500,0
|
|
20241204,204000,119499834000,357500,357500,357500,357500,0
|
|
20241204,203900,119499834000,357500,357500,357500,357500,0
|
|
20241204,203800,119499834000,357500,357500,357500,357500,0
|
|
20241204,203700,119499834000,357500,357500,357500,357500,0
|
|
20241204,203600,119499834000,357500,357500,357500,357500,0
|
|
20241204,203500,119499834000,357500,357500,357500,357500,0
|
|
20241204,203400,119499834000,357500,357500,357500,357500,0
|
|
20241204,203300,119499834000,357500,357500,357500,357500,11826
|
|
20241204,203200,119499834000,357500,357500,357500,357500,0
|
|
20241204,203100,119499834000,357500,357500,357500,357500,0
|
|
20241204,203000,119499834000,357500,357500,357500,357500,0
|
|
20241204,202900,119499834000,357500,357500,357500,357500,0
|
|
20241204,202800,119499834000,357500,357500,357500,357500,0
|
|
20241204,202700,119499834000,357500,357500,357500,357500,0
|
|
20241204,202600,119499834000,357500,357500,357500,357500,0
|
|
20241204,202500,119499834000,357500,357500,357500,357500,0
|
|
20241204,202400,119499834000,357500,357500,357500,357500,0
|
|
20241204,202300,119499834000,357500,357500,357500,357500,0
|
|
20241204,202200,119499834000,357500,357500,357500,357500,0
|
|
20241204,202100,119499834000,357500,357500,357500,357500,0
|
|
20241204,202000,119499834000,357500,357500,357500,357500,0
|
|
20241204,201900,119499834000,357500,357500,357500,357500,0
|
|
20241204,201800,119499834000,357500,357500,357500,357500,0
|
|
20241204,201700,119499834000,357500,357500,357500,357500,0
|
|
20241204,201600,119499834000,357500,357500,357500,357500,0
|
|
20241204,201500,119499834000,357500,357500,357500,357500,0
|
|
20241204,201400,119499834000,357500,357500,357500,357500,0
|
|
20241204,201300,119499834000,357500,357500,357500,357500,0
|
|
20241204,201200,119499834000,357500,357500,357500,357500,0
|
|
20241204,201100,119499834000,357500,357500,357500,357500,0
|
|
20241204,201000,119499834000,357500,357500,357500,357500,0
|
|
20241204,200900,119499834000,357500,357500,357500,357500,0
|
|
20241204,200800,119499834000,357500,357500,357500,357500,0
|
|
20241204,200700,119499834000,357500,357500,357500,357500,0
|
|
20241204,200600,119499834000,357500,357500,357500,357500,0
|
|
20241204,200500,119499834000,357500,357500,357500,357500,0
|
|
20241204,200400,119499834000,357500,357500,357500,357500,0
|
|
20241204,200300,119499834000,357500,357500,357500,357500,11826
|
|
20241204,200200,119499834000,357500,357500,357500,357500,0
|
|
20241204,200100,119499834000,357500,357500,357500,357500,0
|
|
20241204,200000,119499834000,357500,357500,357500,357500,0
|
|
20241204,195900,119499834000,357500,357500,357500,357500,0
|
|
20241204,195800,119499834000,357500,357500,357500,357500,0
|
|
20241204,195700,119499834000,357500,357500,357500,357500,0
|
|
20241204,195600,119499834000,357500,357500,357500,357500,0
|
|
20241204,195500,119499834000,357500,357500,357500,357500,0
|
|
20241204,195400,119499834000,357500,357500,357500,357500,0
|
|
20241204,195300,119499834000,357500,357500,357500,357500,0
|
|
20241204,195200,119499834000,357500,357500,357500,357500,0
|
|
20241204,195100,119499834000,357500,357500,357500,357500,0
|
|
20241204,195000,119499834000,357500,357500,357500,357500,0
|
|
20241204,194900,119499834000,357500,357500,357500,357500,0
|
|
20241204,194800,119499834000,357500,357500,357500,357500,0
|
|
20241204,194700,119499834000,357500,357500,357500,357500,0
|
|
20241204,194600,119499834000,357500,357500,357500,357500,0
|
|
20241204,194500,119499834000,357500,357500,357500,357500,0
|
|
20241204,194400,119499834000,357500,357500,357500,357500,0
|
|
20241204,194300,119499834000,357500,357500,357500,357500,0
|
|
20241204,194200,119499834000,357500,357500,357500,357500,0
|
|
20241204,194100,119499834000,357500,357500,357500,357500,0
|
|
20241204,194000,119499834000,357500,357500,357500,357500,0
|
|
20241204,193900,119499834000,357500,357500,357500,357500,0
|
|
20241204,193800,119499834000,357500,357500,357500,357500,0
|
|
20241204,193700,119499834000,357500,357500,357500,357500,0
|
|
20241204,193600,119499834000,357500,357500,357500,357500,0
|
|
20241204,193500,119499834000,357500,357500,357500,357500,0
|
|
20241204,193400,119499834000,357500,357500,357500,357500,0
|
|
20241204,193300,119499834000,357500,357500,357500,357500,11826
|
|
20241204,193200,119499834000,357500,357500,357500,357500,0
|
|
20241204,193100,119499834000,357500,357500,357500,357500,0
|
|
20241204,193000,119499834000,357500,357500,357500,357500,0
|
|
20241204,192900,119499834000,357500,357500,357500,357500,0
|
|
20241204,192800,119499834000,357500,357500,357500,357500,0
|
|
20241204,192700,119499834000,357500,357500,357500,357500,0
|
|
20241204,192600,119499834000,357500,357500,357500,357500,0
|
|
20241204,192500,119499834000,357500,357500,357500,357500,0
|
|
20241204,192400,119499834000,357500,357500,357500,357500,0
|
|
20241204,192300,119499834000,357500,357500,357500,357500,0
|
|
20241204,192200,119499834000,357500,357500,357500,357500,0
|
|
20241204,192100,119499834000,357500,357500,357500,357500,0
|
|
20241204,192000,119499834000,357500,357500,357500,357500,0
|
|
20241204,191900,119499834000,357500,357500,357500,357500,0
|
|
20241204,191800,119499834000,357500,357500,357500,357500,0
|
|
20241204,191700,119499834000,357500,357500,357500,357500,0
|
|
20241204,191600,119499834000,357500,357500,357500,357500,0
|
|
20241204,191500,119499834000,357500,357500,357500,357500,0
|
|
20241204,191400,119499834000,357500,357500,357500,357500,0
|
|
20241204,191300,119499834000,357500,357500,357500,357500,0
|
|
20241204,191200,119499834000,357500,357500,357500,357500,0
|
|
20241204,191100,119499834000,357500,357500,357500,357500,0
|
|
20241204,191000,119499834000,357500,357500,357500,357500,0
|
|
20241204,190900,119499834000,357500,357500,357500,357500,0
|
|
20241204,190800,119499834000,357500,357500,357500,357500,0
|
|
20241204,190700,119499834000,357500,357500,357500,357500,0
|
|
20241204,190600,119499834000,357500,357500,357500,357500,0
|
|
20241204,190500,119499834000,357500,357500,357500,357500,0
|
|
20241204,190400,119499834000,357500,357500,357500,357500,0
|
|
20241204,190300,119499834000,357500,357500,357500,357500,11826
|
|
20241204,190200,119499834000,357500,357500,357500,357500,0
|
|
20241204,190100,119499834000,357500,357500,357500,357500,0
|
|
20241204,190000,119499834000,357500,357500,357500,357500,0
|
|
20241204,185900,119499834000,357500,357500,357500,357500,0
|
|
20241204,185800,119499834000,357500,357500,357500,357500,0
|
|
20241204,185700,119499834000,357500,357500,357500,357500,0
|
|
20241204,185600,119499834000,357500,357500,357500,357500,0
|
|
20241204,185500,119499834000,357500,357500,357500,357500,0
|
|
20241204,185400,119499834000,357500,357500,357500,357500,0
|
|
20241204,185300,119499834000,357500,357500,357500,357500,0
|
|
20241204,185200,119499834000,357500,357500,357500,357500,0
|
|
20241204,185100,119499834000,357500,357500,357500,357500,0
|
|
20241204,185000,119499834000,357500,357500,357500,357500,0
|
|
20241204,184900,119499834000,357500,357500,357500,357500,0
|
|
20241204,184800,119499834000,357500,357500,357500,357500,0
|
|
20241204,184700,119499834000,357500,357500,357500,357500,0
|
|
20241204,184600,119499834000,357500,357500,357500,357500,0
|
|
20241204,184500,119499834000,357500,357500,357500,357500,0
|
|
20241204,184400,119499834000,357500,357500,357500,357500,0
|
|
20241204,184300,119499834000,357500,357500,357500,357500,0
|
|
20241204,184200,119499834000,357500,357500,357500,357500,0
|
|
20241204,184100,119499834000,357500,357500,357500,357500,0
|
|
20241204,184000,119499834000,357500,357500,357500,357500,0
|
|
20241204,183900,119499834000,357500,357500,357500,357500,0
|
|
20241204,183800,119499834000,357500,357500,357500,357500,0
|
|
20241204,183700,119499834000,357500,357500,357500,357500,0
|
|
20241204,183600,119499834000,357500,357500,357500,357500,0
|
|
20241204,183500,119499834000,357500,357500,357500,357500,0
|
|
20241204,183400,119499834000,357500,357500,357500,357500,0
|
|
20241204,183300,119499834000,357500,357500,357500,357500,11826
|
|
20241204,183200,119499834000,357500,357500,357500,357500,0
|
|
20241204,183100,119499834000,357500,357500,357500,357500,0
|
|
20241204,183000,119499834000,357500,357500,357500,357500,0
|
|
20241204,182900,119499834000,357500,357500,357500,357500,0
|
|
20241204,182800,119499834000,357500,357500,357500,357500,0
|
|
20241204,182700,119499834000,357500,357500,357500,357500,0
|
|
20241204,182600,119499834000,357500,357500,357500,357500,0
|
|
20241204,182500,119499834000,357500,357500,357500,357500,0
|
|
20241204,182400,119499834000,357500,357500,357500,357500,0
|
|
20241204,182300,119499834000,357500,357500,357500,357500,0
|
|
20241204,182200,119499834000,357500,357500,357500,357500,0
|
|
20241204,182100,119499834000,357500,357500,357500,357500,0
|
|
20241204,182000,119499834000,357500,357500,357500,357500,0
|
|
20241204,181900,119499834000,357500,357500,357500,357500,0
|
|
20241204,181800,119499834000,357500,357500,357500,357500,0
|
|
20241204,181700,119499834000,357500,357500,357500,357500,0
|
|
20241204,181600,119499834000,357500,357500,357500,357500,0
|
|
20241204,181500,119499834000,357500,357500,357500,357500,0
|
|
20241204,181400,119499834000,357500,357500,357500,357500,0
|
|
20241204,181300,119499834000,357500,357500,357500,357500,0
|
|
20241204,181200,119499834000,357500,357500,357500,357500,0
|
|
20241204,181100,119499834000,357500,357500,357500,357500,0
|
|
20241204,181000,119499834000,357500,357500,357500,357500,0
|
|
20241204,180900,119499834000,357500,357500,357500,357500,0
|
|
20241204,180800,119499834000,357500,357500,357500,357500,0
|
|
20241204,180700,119499834000,357500,357500,357500,357500,0
|
|
20241204,180600,119499834000,357500,357500,357500,357500,0
|
|
20241204,180500,119499834000,357500,357500,357500,357500,0
|
|
20241204,180400,119499834000,357500,357500,357500,357500,0
|
|
20241204,180300,119499834000,357500,357500,357500,357500,11826
|
|
20241204,180200,119499834000,357500,357500,357500,357500,0
|
|
20241204,180100,119499834000,357500,357500,357500,357500,0
|
|
20241204,180000,119499834000,357500,357500,357500,357500,0
|
|
20241204,175900,119499834000,357500,357500,357500,357500,0
|
|
20241204,175800,119499834000,357500,357500,357500,357500,0
|
|
20241204,175700,119499834000,357500,357500,357500,357500,0
|
|
20241204,175600,119499834000,357500,357500,357500,357500,0
|
|
20241204,175500,119499834000,357500,357500,357500,357500,0
|
|
20241204,175400,119499834000,357500,357500,357500,357500,0
|
|
20241204,175300,119499834000,357500,357500,357500,357500,0
|
|
20241204,175200,119499834000,357500,357500,357500,357500,0
|
|
20241204,175100,119499834000,357500,357500,357500,357500,0
|
|
20241204,175000,119499834000,357500,357500,357500,357500,0
|
|
20241204,174900,119499834000,357500,357500,357500,357500,0
|
|
20241204,174800,119499834000,357500,357500,357500,357500,0
|
|
20241204,174700,119499834000,357500,357500,357500,357500,0
|
|
20241204,174600,119499834000,357500,357500,357500,357500,0
|
|
20241204,174500,119499834000,357500,357500,357500,357500,0
|
|
20241204,174400,119499834000,357500,357500,357500,357500,0
|
|
20241204,174300,119499834000,357500,357500,357500,357500,0
|
|
20241204,174200,119499834000,357500,357500,357500,357500,0
|
|
20241204,174100,119499834000,357500,357500,357500,357500,0
|
|
20241204,174000,119499834000,357500,357500,357500,357500,0
|
|
20241204,173900,119499834000,357500,357500,357500,357500,0
|
|
20241204,173800,119499834000,357500,357500,357500,357500,0
|
|
20241204,173700,119499834000,357500,357500,357500,357500,0
|
|
20241204,173600,119499834000,357500,357500,357500,357500,0
|
|
20241204,173500,119499834000,357500,357500,357500,357500,0
|
|
20241204,173400,119499834000,357500,357500,357500,357500,0
|
|
20241204,173300,119499834000,357500,357500,357500,357500,11826
|
|
20241204,173200,119499834000,357500,357500,357500,357500,0
|
|
20241204,173100,119499834000,357500,357500,357500,357500,0
|
|
20241204,173000,119499834000,357500,357500,357500,357500,0
|
|
20241204,172900,119499834000,357500,357500,357500,357500,0
|
|
20241204,172800,119499834000,357500,357500,357500,357500,0
|
|
20241204,172700,119499834000,357500,357500,357500,357500,0
|
|
20241204,172600,119499834000,357500,357500,357500,357500,0
|
|
20241204,172500,119499834000,357500,357500,357500,357500,0
|
|
20241204,172400,119499834000,357500,357500,357500,357500,0
|
|
20241204,172300,119499834000,357500,357500,357500,357500,0
|
|
20241204,172200,119499834000,357500,357500,357500,357500,0
|
|
20241204,172100,119499834000,357500,357500,357500,357500,0
|
|
20241204,172000,119499834000,357500,357500,357500,357500,0
|
|
20241204,171900,119499834000,357500,357500,357500,357500,0
|
|
20241204,171800,119499834000,357500,357500,357500,357500,0
|
|
20241204,171700,119499834000,357500,357500,357500,357500,0
|
|
20241204,171600,119499834000,357500,357500,357500,357500,0
|
|
20241204,171500,119499834000,357500,357500,357500,357500,0
|
|
20241204,171400,119499834000,357500,357500,357500,357500,0
|
|
20241204,171300,119499834000,357500,357500,357500,357500,0
|
|
20241204,171200,119499834000,357500,357500,357500,357500,0
|
|
20241204,171100,119499834000,357500,357500,357500,357500,0
|
|
20241204,171000,119499834000,357500,357500,357500,357500,0
|
|
20241204,170900,119499834000,357500,357500,357500,357500,0
|
|
20241204,170800,119499834000,357500,357500,357500,357500,0
|
|
20241204,170700,119499834000,357500,357500,357500,357500,0
|
|
20241204,170600,119499834000,357500,357500,357500,357500,0
|
|
20241204,170500,119499834000,357500,357500,357500,357500,0
|
|
20241204,170400,119499834000,357500,357500,357500,357500,0
|
|
20241204,170300,119499834000,357500,357500,357500,357500,11826
|
|
20241204,170200,119499834000,357500,357500,357500,357500,0
|
|
20241204,170100,119499834000,357500,357500,357500,357500,0
|
|
20241204,170000,119499834000,357500,357500,357500,357500,0
|
|
20241204,165900,119499834000,357500,357500,357500,357500,0
|
|
20241204,165800,119499834000,357500,357500,357500,357500,0
|
|
20241204,165700,119499834000,357500,357500,357500,357500,0
|
|
20241204,165600,119499834000,357500,357500,357500,357500,0
|
|
20241204,165500,119499834000,357500,357500,357500,357500,0
|
|
20241204,165400,119499834000,357500,357500,357500,357500,0
|
|
20241204,165300,119499834000,357500,357500,357500,357500,0
|
|
20241204,165200,119499834000,357500,357500,357500,357500,0
|
|
20241204,165100,119499834000,357500,357500,357500,357500,0
|
|
20241204,165000,119499834000,357500,357500,357500,357500,0
|
|
20241204,164900,119499834000,357500,357500,357500,357500,0
|
|
20241204,164800,119499834000,357500,357500,357500,357500,0
|
|
20241204,164700,119499834000,357500,357500,357500,357500,0
|
|
20241204,164600,119499834000,357500,357500,357500,357500,0
|
|
20241204,164500,119499834000,357500,357500,357500,357500,0
|
|
20241204,164400,119499834000,357500,357500,357500,357500,0
|
|
20241204,164300,119499834000,357500,357500,357500,357500,0
|
|
20241204,164200,119499834000,357500,357500,357500,357500,0
|
|
20241204,164100,119499834000,357500,357500,357500,357500,0
|
|
20241204,164000,119499834000,357500,357500,357500,357500,0
|
|
20241204,163900,119499834000,357500,357500,357500,357500,0
|
|
20241204,163800,119499834000,357500,357500,357500,357500,0
|
|
20241204,163700,119499834000,357500,357500,357500,357500,0
|
|
20241204,163600,119499834000,357500,357500,357500,357500,0
|
|
20241204,163500,119499834000,357500,357500,357500,357500,0
|
|
20241204,163400,119499834000,357500,357500,357500,357500,0
|
|
20241204,163300,119499834000,357500,357500,357500,357500,11826
|
|
20241204,163200,119499834000,357500,357500,357500,357500,0
|
|
20241204,163100,119499834000,357500,357500,357500,357500,0
|
|
20241204,163000,119499834000,357500,357500,357500,357500,0
|
|
20241204,162900,119499834000,357500,357500,357500,357500,0
|
|
20241204,162800,119499834000,357500,357500,357500,357500,0
|
|
20241204,162700,119499834000,357500,357500,357500,357500,0
|
|
20241204,162600,119499834000,357500,357500,357500,357500,0
|
|
20241204,162500,119499834000,357500,357500,357500,357500,0
|
|
20241204,162400,119499834000,357500,357500,357500,357500,0
|
|
20241204,162300,119499834000,357500,357500,357500,357500,0
|
|
20241204,162200,119499834000,357500,357500,357500,357500,0
|
|
20241204,162100,119499834000,357500,357500,357500,357500,0
|
|
20241204,162000,119499834000,357500,357500,357500,357500,0
|
|
20241204,161900,119499834000,357500,357500,357500,357500,0
|
|
20241204,161800,119499834000,357500,357500,357500,357500,0
|
|
20241204,161700,119499834000,357500,357500,357500,357500,0
|
|
20241204,161600,119499834000,357500,357500,357500,357500,0
|
|
20241204,161500,119499834000,357500,357500,357500,357500,0
|
|
20241204,161400,119499834000,357500,357500,357500,357500,0
|
|
20241204,161300,119499834000,357500,357500,357500,357500,0
|
|
20241204,161200,119499834000,357500,357500,357500,357500,0
|
|
20241204,161100,119499834000,357500,357500,357500,357500,0
|
|
20241204,161000,119499834000,357500,357500,357500,357500,0
|
|
20241204,160900,119499834000,357500,357500,357500,357500,0
|
|
20241204,160800,119499834000,357500,357500,357500,357500,0
|
|
20241204,160700,119499834000,357500,357500,357500,357500,0
|
|
20241204,160600,119499834000,357500,357500,357500,357500,0
|
|
20241204,160500,119499834000,357500,357500,357500,357500,0
|
|
20241204,160400,119499834000,357500,357500,357500,357500,0
|
|
20241204,160300,119499834000,357500,357500,357500,357500,11826
|
|
20241204,160200,119499834000,357500,357500,357500,357500,0
|
|
20241204,160100,119499834000,357500,357500,357500,357500,0
|
|
20241204,160000,119499834000,357500,357500,357500,357500,0
|
|
20241204,155900,119499834000,357500,357500,357500,357500,0
|
|
20241204,155800,119499834000,357500,357500,357500,357500,0
|
|
20241204,155700,119499834000,357500,357500,357500,357500,0
|
|
20241204,155600,119499834000,357500,357500,357500,357500,0
|
|
20241204,155500,119499834000,357500,357500,357500,357500,0
|
|
20241204,155400,119499834000,357500,357500,357500,357500,0
|
|
20241204,155300,119499834000,357500,357500,357500,357500,0
|
|
20241204,155200,119499834000,357500,357500,357500,357500,0
|
|
20241204,155100,119499834000,357500,357500,357500,357500,0
|
|
20241204,155000,119499834000,357500,357500,357500,357500,0
|
|
20241204,154900,119499834000,357500,357500,357500,357500,0
|
|
20241204,154800,119499834000,357500,357500,357500,357500,0
|
|
20241204,154700,119499834000,357500,357500,357500,357500,0
|
|
20241204,154600,119499834000,357500,357500,357500,357500,0
|
|
20241204,154500,119499834000,357500,357500,357500,357500,0
|
|
20241204,154400,119499834000,357500,357500,357500,357500,0
|
|
20241204,154300,119499834000,357500,357500,357500,357500,0
|
|
20241204,154200,119499834000,357500,357500,357500,357500,0
|
|
20241204,154100,119499834000,357500,357500,357500,357500,0
|
|
20241204,154000,119499834000,357500,357500,357500,357500,0
|
|
20241204,153900,119499834000,357500,357500,357500,357500,0
|
|
20241204,153800,119499834000,357500,357500,357500,357500,0
|
|
20241204,153700,119499834000,357500,357500,357500,357500,0
|
|
20241204,153600,119499834000,357500,357500,357500,357500,0
|
|
20241204,153500,119499834000,357500,357500,357500,357500,0
|
|
20241204,153400,119499834000,357500,357500,357500,357500,0
|
|
20241204,153300,119499834000,357500,357500,357500,357500,11826
|
|
20241204,153200,119499834000,357500,357500,357500,357500,0
|
|
20241204,153100,119499834000,357500,357500,357500,357500,0
|
|
20241204,153000,119499834000,357500,357500,357500,357500,11826
|
|
20241204,152900,115272039000,355000,355000,355000,355000,0
|
|
20241204,152800,115272039000,355000,355000,355000,355000,0
|
|
20241204,152700,115272039000,355000,355000,355000,355000,0
|
|
20241204,152600,115272039000,355000,355000,355000,355000,0
|
|
20241204,152500,115272039000,355000,355000,355000,355000,0
|
|
20241204,152400,115272039000,355000,355000,355000,355000,0
|
|
20241204,152300,115272039000,355000,355000,355000,355000,0
|
|
20241204,152200,115272039000,355000,355000,355000,355000,0
|
|
20241204,152100,115272039000,355000,355000,355000,355000,0
|
|
20241204,152000,115272039000,355000,355000,355000,355000,0
|
|
20241204,151900,115272039000,355000,355000,355500,355000,480
|
|
20241204,151800,115101556000,355500,355000,355500,355000,733
|
|
20241204,151700,114841136500,355500,355500,355500,355000,635
|
|
20241204,151600,114615614000,355000,355500,355500,355000,238
|
|
20241204,151500,114531072000,355000,355000,355500,355000,309
|
|
20241204,151400,114421305000,355500,355000,355500,355000,333
|
|
20241204,151300,114302987000,355000,355500,356000,355000,363
|
|
20241204,151200,114173932500,356000,355500,356000,355500,301
|
|
20241204,151100,114066910500,356000,356000,356500,355500,1632
|
|
20241204,151000,113486038000,356000,356000,356500,356000,459
|
|
20241204,150900,113322496500,356500,356000,356500,356000,272
|
|
20241204,150800,113225539000,356500,356500,356500,356000,406
|
|
20241204,150700,113080902000,356500,355000,356500,355000,639
|
|
20241204,150600,112853637500,355500,355000,355500,355000,279
|
|
20241204,150500,112754541000,355500,357000,357000,355000,2581
|
|
20241204,150400,111835288000,356500,357000,357000,356500,368
|
|
20241204,150300,111703933000,356500,356500,357000,356500,230
|
|
20241204,150200,111621848000,357000,357000,357000,356500,254
|
|
20241204,150100,111531202000,357000,356500,357000,356500,212
|
|
20241204,150000,111455544500,357000,356500,357000,356500,318
|
|
20241204,145900,111342097500,357000,357000,357000,356500,490
|
|
20241204,145800,111167300000,356500,356500,357000,356500,515
|
|
20241204,145700,110983626500,357000,356500,357000,356500,574
|
|
20241204,145600,110778940500,356500,356500,357000,356500,170
|
|
20241204,145500,110718263000,356500,357000,357000,356500,186
|
|
20241204,145400,110651902000,357000,356500,357000,356500,276
|
|
20241204,145300,110553391000,357000,356500,357000,356000,966
|
|
20241204,145200,110209027000,356500,356500,356500,356000,228
|
|
20241204,145100,110127844500,356500,356000,356500,356000,144
|
|
20241204,145000,110076530500,356500,356000,356500,356000,136
|
|
20241204,144900,110028089000,356000,356000,356500,356000,306
|
|
20241204,144800,109919054000,356000,356000,356500,356000,140
|
|
20241204,144700,109869179000,356500,356500,356500,356000,115
|
|
20241204,144600,109828216500,356500,356500,356500,356000,361
|
|
20241204,144500,109699664500,356000,358500,358500,356000,1920
|
|
20241204,144400,109012739500,358500,358000,358500,358000,167
|
|
20241204,144300,108952926000,358500,358000,358500,358000,83
|
|
20241204,144200,108923176000,358000,358000,358500,358000,160
|
|
20241204,144100,108865880000,358500,358000,358500,358000,74
|
|
20241204,144000,108839364000,358000,358000,358500,358000,351
|
|
20241204,143900,108713657500,358000,358000,358500,358000,189
|
|
20241204,143800,108645955000,358000,358000,358500,358000,153
|
|
20241204,143700,108591137500,358000,358000,358500,358000,2194
|
|
20241204,143600,107805667500,358000,358500,358500,358000,155
|
|
20241204,143500,107750147500,358000,358500,358500,358000,180
|
|
20241204,143400,107685659500,358500,358000,358500,358000,90
|
|
20241204,143300,107653401500,358500,358500,358500,358000,659
|
|
20241204,143200,107417347000,358500,358500,358500,358000,151
|
|
20241204,143100,107363221000,358000,358500,358500,358000,99
|
|
20241204,143000,107327747500,358500,358500,358500,358000,439
|
|
20241204,142900,107170373000,358500,358000,358500,358000,117
|
|
20241204,142800,107128435500,358500,358500,358500,358000,202
|
|
20241204,142700,107056027500,358000,358000,358500,357500,838
|
|
20241204,142600,106756007500,357500,358000,358000,357500,126
|
|
20241204,142500,106710914500,358000,357500,358000,357500,985
|
|
20241204,142400,106358294500,358000,357500,358000,357500,297
|
|
20241204,142300,106252068500,357500,358000,358000,357500,804
|
|
20241204,142200,105964590000,358000,358000,358000,357500,163
|
|
20241204,142100,105906292500,357500,357500,358000,357500,122
|
|
20241204,142000,105862626500,358000,357500,358000,357000,619
|
|
20241204,141900,105641304000,357000,357500,357500,357000,215
|
|
20241204,141800,105564509000,357000,357000,357500,357000,336
|
|
20241204,141700,105444518000,357500,357000,357500,357000,836
|
|
20241204,141600,105146043500,357000,357000,357000,356500,111
|
|
20241204,141500,105106456000,357000,357500,357500,356500,1000
|
|
20241204,141400,104749422000,357500,357000,357500,357000,170
|
|
20241204,141300,104688712500,357500,357000,357500,357000,119
|
|
20241204,141200,104646189500,357500,356000,357500,356000,1717
|
|
20241204,141100,104033624500,356000,356500,356500,356000,74
|
|
20241204,141000,104007263500,356000,355500,356500,355500,230
|
|
20241204,140900,103925370000,355500,355500,356000,355000,258
|
|
20241204,140800,103833656500,355500,356000,356000,355000,576
|
|
20241204,140700,103628934500,355500,356000,356000,355500,121
|
|
20241204,140600,103585891000,356000,355000,356000,354500,1465
|
|
20241204,140500,103065577500,354500,354500,355000,354500,254
|
|
20241204,140400,102975506000,355000,355000,355500,355000,726
|
|
20241204,140300,102717758000,355500,355000,355500,355000,506
|
|
20241204,140200,102538103000,355500,356000,356000,355500,1498
|
|
20241204,140100,102005488500,355500,355500,356000,355500,411
|
|
20241204,140000,101859326000,356000,357000,357000,356000,2415
|
|
20241204,135900,100999140500,356500,356500,357000,356500,208
|
|
20241204,135800,100924969000,356500,356500,357000,356500,236
|
|
20241204,135700,100840773500,356500,356500,357000,356500,119
|
|
20241204,135600,100798323500,357000,356500,357000,356500,111
|
|
20241204,135500,100758733500,356500,356500,357000,356500,211
|
|
20241204,135400,100683502500,357000,356500,357000,356500,609
|
|
20241204,135300,100466368000,356500,356500,357000,356500,284
|
|
20241204,135200,100365097000,356500,357000,357000,356500,407
|
|
20241204,135100,100219815500,357000,357000,357500,357000,397
|
|
20241204,135000,100078031000,357000,357500,358000,357000,965
|
|
20241204,134900,99733116000,357500,358000,358000,357500,230
|
|
20241204,134800,99650845500,358000,357500,358000,357500,250
|
|
20241204,134700,99561383000,357500,358000,358000,357500,134
|
|
20241204,134600,99513424000,358000,357500,358000,357500,226
|
|
20241204,134500,99432557000,358000,358000,358000,357500,162
|
|
20241204,134400,99374598500,357500,357500,358000,357500,127
|
|
20241204,134300,99329141000,358000,358000,358000,357500,311
|
|
20241204,134200,99217878500,357500,357500,358000,357500,261
|
|
20241204,134100,99124514000,357500,357500,358000,357000,1100
|
|
20241204,134000,98731013000,357500,357000,357500,357000,167
|
|
20241204,133900,98671370000,357000,357000,357500,357000,377
|
|
20241204,133800,98536664000,357000,357500,357500,357000,48
|
|
20241204,133700,98519509000,357000,357500,357500,357000,324
|
|
20241204,133600,98403761500,357500,357500,357500,357000,311
|
|
20241204,133500,98292698000,357500,357500,357500,357000,836
|
|
20241204,133400,97993855500,357500,357500,358000,357500,119
|
|
20241204,133300,97951265500,358000,357500,358000,357500,149
|
|
20241204,133200,97897929000,358000,357500,358000,357500,128
|
|
20241204,133100,97852127000,358000,357000,358000,357000,718
|
|
20241204,133000,97595572000,357000,357500,358000,357000,320
|
|
20241204,132900,97481298000,357500,357500,358000,357500,202
|
|
20241204,132800,97409011500,357500,358000,358000,357500,186
|
|
20241204,132700,97342493500,357500,358000,358000,357500,231
|
|
20241204,132600,97259854500,358000,357000,358000,357000,1211
|
|
20241204,132500,96827162500,357500,358000,358000,357500,685
|
|
20241204,132400,96582193000,358000,358000,358000,357500,80
|
|
20241204,132300,96553555000,358000,358000,358000,357500,249
|
|
20241204,132200,96464415500,358000,357500,358000,357500,221
|
|
20241204,132100,96385339000,358500,357500,358500,357500,743
|
|
20241204,132000,96119217000,357500,358000,358000,357500,42
|
|
20241204,131900,96104187500,358000,357500,358000,357500,136
|
|
20241204,131800,96055514500,358000,358000,358000,357500,165
|
|
20241204,131700,95996479500,357500,358500,358500,357500,435
|
|
20241204,131600,95840678000,358000,358000,358500,357500,440
|
|
20241204,131500,95683154000,358000,358000,358000,357500,81
|
|
20241204,131400,95654159000,357500,358000,358000,357500,40
|
|
20241204,131300,95639852500,358000,357000,358000,357000,420
|
|
20241204,131200,95489737500,357000,357000,357500,356500,793
|
|
20241204,131100,95206636000,357500,357000,357500,357000,192
|
|
20241204,131000,95138038500,357500,357000,357500,357000,129
|
|
20241204,130900,95091930000,357500,357000,357500,357000,652
|
|
20241204,130800,94859115000,357500,358000,358000,357000,930
|
|
20241204,130700,94526497500,358000,358500,358500,358000,528
|
|
20241204,130600,94337401000,358000,359000,359000,358000,737
|
|
20241204,130500,94073127000,359000,359000,359000,358500,304
|
|
20241204,130400,93964077500,358500,358500,359000,358500,232
|
|
20241204,130300,93880793000,359000,359000,359500,358500,272
|
|
20241204,130200,93783129000,359000,359500,359500,359000,577
|
|
20241204,130100,93575893500,359500,359500,359500,359000,104
|
|
20241204,130000,93538506500,359500,359000,359500,359000,428
|
|
20241204,125900,93384649500,359000,359500,359500,359000,57
|
|
20241204,125800,93364170000,359500,358500,359500,358500,604
|
|
20241204,125700,93147275500,358500,358500,359000,358500,93
|
|
20241204,125600,93113908500,359000,358500,359000,358500,415
|
|
20241204,125500,92965049500,359000,358500,359000,358500,105
|
|
20241204,125400,92927358000,359000,359000,359500,358500,239
|
|
20241204,125300,92841570500,359500,359500,359500,359000,253
|
|
20241204,125200,92750625500,359500,359000,360000,358500,1605
|
|
20241204,125100,92173747000,359000,358500,359000,358500,101
|
|
20241204,125000,92137497500,358500,358500,359000,358500,352
|
|
20241204,124900,92011134000,359000,358000,359000,358000,439
|
|
20241204,124800,91853761000,358000,358500,358500,358000,43
|
|
20241204,124700,91838353500,358000,358500,358500,357500,537
|
|
20241204,124600,91646053000,358500,358500,358500,358000,57
|
|
20241204,124500,91625622500,358000,358000,358500,358000,140
|
|
20241204,124400,91575456500,358500,358000,358500,358000,46
|
|
20241204,124300,91558974500,358500,358500,358500,358000,877
|
|
20241204,124200,91244582000,358500,358000,358500,358000,121
|
|
20241204,124100,91201226500,358500,358500,358500,358000,88
|
|
20241204,124000,91169713000,358500,358000,358500,358000,158
|
|
20241204,123900,91113116500,358000,358000,358500,357500,829
|
|
20241204,123800,90816321000,358500,358000,358500,357500,207
|
|
20241204,123700,90742233000,358500,357000,359000,356500,1955
|
|
20241204,123600,90043130500,357000,357000,357000,356500,138
|
|
20241204,123500,89993918000,356500,357500,357500,356500,356
|
|
20241204,123400,89866896500,357000,358000,358000,357000,1134
|
|
20241204,123300,89461643500,358000,357500,358000,357500,97
|
|
20241204,123200,89426928000,358000,358000,358000,357500,132
|
|
20241204,123100,89379687500,358000,358000,358000,357500,399
|
|
20241204,123000,89236856000,357500,358000,358000,357500,280
|
|
20241204,122900,89136684500,358000,357500,358000,357500,135
|
|
20241204,122800,89088398000,358000,357500,358000,357500,76
|
|
20241204,122700,89061203000,357500,358000,358000,357500,107
|
|
20241204,122600,89022913000,358000,357500,358000,357500,219
|
|
20241204,122500,88944530500,358000,357500,358000,357500,98
|
|
20241204,122400,88909482000,357500,359000,359000,357500,1101
|
|
20241204,122300,88515174000,358500,359000,359000,358500,41
|
|
20241204,122200,88500464500,359000,358000,359000,358000,603
|
|
20241204,122100,88284242000,358000,358000,358500,358000,107
|
|
20241204,122000,88245887500,358000,358500,358500,358000,203
|
|
20241204,121900,88173146500,358000,358000,358500,358000,502
|
|
20241204,121800,87993198500,358500,358000,358500,357500,372
|
|
20241204,121700,87859999500,358500,358000,358500,358000,730
|
|
20241204,121600,87598625000,358500,358500,359000,358000,213
|
|
20241204,121500,87522314000,358500,358500,359000,358500,366
|
|
20241204,121400,87391090500,358500,359000,359500,358500,439
|
|
20241204,121300,87233521500,359500,360500,360500,359000,1314
|
|
20241204,121200,86760611000,360000,360500,360500,360000,166
|
|
20241204,121100,86700836000,360000,360000,360500,360000,480
|
|
20241204,121000,86527932500,360000,360500,360500,360000,160
|
|
20241204,120900,86470313500,360500,360000,360500,360000,242
|
|
20241204,120800,86383105500,360500,360000,360500,360000,107
|
|
20241204,120700,86344560500,360500,361000,361000,360000,376
|
|
20241204,120600,86209102000,360500,360500,361000,360500,186
|
|
20241204,120500,86142014000,360500,361000,361000,360500,148
|
|
20241204,120400,86088630000,361000,361000,361000,360500,699
|
|
20241204,120300,85836588000,361000,360000,361000,360000,834
|
|
20241204,120200,85535789500,360500,361000,361500,360000,1754
|
|
20241204,120100,84902865500,361000,361500,361500,361000,332
|
|
20241204,120000,84782885500,361500,361500,361500,361000,340
|
|
20241204,115900,84660056000,361500,361500,361500,361000,639
|
|
20241204,115800,84429129000,361000,361500,361500,361000,247
|
|
20241204,115700,84339863500,361500,360500,361500,360500,587
|
|
20241204,115600,84127969500,360500,360000,361000,359500,500
|
|
20241204,115500,83947829500,360000,360500,360500,359500,1317
|
|
20241204,115400,83473799000,360500,361000,361000,360000,878
|
|
20241204,115300,83157182500,361000,361000,361000,360000,2007
|
|
20241204,115200,82433264000,361000,360000,361000,359500,2355
|
|
20241204,115100,81585077500,359500,359000,360000,358500,2488
|
|
20241204,115000,80691382000,358500,358000,359000,358000,3088
|
|
20241204,114900,79583947500,358500,358000,358500,358000,327
|
|
20241204,114800,79466732000,358000,357500,358500,357000,1343
|
|
20241204,114700,78986053500,357000,356500,357500,356500,1645
|
|
20241204,114600,78398489000,357000,356500,357000,356500,1810
|
|
20241204,114500,77752950000,356500,354500,356500,354500,2679
|
|
20241204,114400,76800496500,355000,354500,355000,354500,66
|
|
20241204,114300,76777076500,355000,355000,355000,354500,235
|
|
20241204,114200,76693746000,354500,354500,355000,354000,1024
|
|
20241204,114100,76330768000,354500,355000,355000,354500,126
|
|
20241204,114000,76286066000,355000,354500,355000,354500,76
|
|
20241204,113900,76259112000,354500,354500,355000,354500,238
|
|
20241204,113800,76174731500,354500,354500,355000,354500,236
|
|
20241204,113700,76091035500,354500,355000,355500,354500,798
|
|
20241204,113600,75807842000,355000,355500,355500,355000,444
|
|
20241204,113500,75650053500,355500,355500,356000,355500,161
|
|
20241204,113400,75592794000,356000,356000,356000,355500,97
|
|
20241204,113300,75558297000,355500,355500,356000,355500,383
|
|
20241204,113200,75422127000,356000,357000,357000,355500,2111
|
|
20241204,113100,74670029500,357000,356500,357000,356500,226
|
|
20241204,113000,74589423000,357000,357000,357000,356500,225
|
|
20241204,112900,74509125500,357000,356500,357000,356000,868
|
|
20241204,112800,74199687000,357000,356500,357000,356000,2137
|
|
20241204,112700,73437886000,356500,356500,356500,356000,222
|
|
20241204,112600,73358763500,356000,356000,356500,356000,271
|
|
20241204,112500,73262232000,356000,356500,356500,356000,187
|
|
20241204,112400,73195617000,356500,356500,356500,356000,239
|
|
20241204,112300,73110448500,356000,356000,356500,356000,218
|
|
20241204,112200,73032757500,356500,356000,356500,356000,263
|
|
20241204,112100,72939042000,356500,355500,356500,355500,935
|
|
20241204,112000,72606038000,356000,354000,356500,354000,5459
|
|
20241204,111900,70665697500,354500,354000,354500,354000,224
|
|
20241204,111800,70586309000,354500,354500,354500,354000,231
|
|
20241204,111700,70504500500,354500,353500,355000,353500,1813
|
|
20241204,111600,69862409000,354000,353500,354000,353500,326
|
|
20241204,111500,69747149000,353500,353500,354000,353500,284
|
|
20241204,111400,69646736500,353500,354000,354500,353500,393
|
|
20241204,111300,69507632000,354000,354000,354500,354000,205
|
|
20241204,111200,69435032500,354500,354000,354500,354000,149
|
|
20241204,111100,69382261000,354000,354000,354500,354000,228
|
|
20241204,111000,69301534500,354500,354500,354500,354000,386
|
|
20241204,110900,69164838000,354500,354500,354500,354000,153
|
|
20241204,110800,69110659000,354500,354000,354500,354000,171
|
|
20241204,110700,69050115000,354000,353500,354500,353500,882
|
|
20241204,110600,68737785500,354000,353500,354000,353500,96
|
|
20241204,110500,68703841500,353500,353500,354000,353500,165
|
|
20241204,110400,68645496500,353500,353500,354000,353500,127
|
|
20241204,110300,68600562500,354000,354500,354500,353500,1286
|
|
20241204,110200,68145320500,354000,354500,354500,354000,109
|
|
20241204,110100,68106682500,354000,354500,354500,354000,309
|
|
20241204,110000,67997162000,354500,355000,355000,354000,1281
|
|
20241204,105900,67542959500,355000,354500,355000,354000,1969
|
|
20241204,105800,66844363000,354500,354500,354500,354000,110
|
|
20241204,105700,66805385500,354500,354000,354500,354000,74
|
|
20241204,105600,66779173500,354500,354500,354500,354000,204
|
|
20241204,105500,66706884500,354500,354000,354500,354000,43
|
|
20241204,105400,66691651000,354500,354500,354500,354000,67
|
|
20241204,105300,66667906000,354500,354000,354500,354000,126
|
|
20241204,105200,66623247000,354000,354000,354500,353500,998
|
|
20241204,105100,66269723000,354000,354000,354000,353500,237
|
|
20241204,105000,66185908500,353500,354000,354000,353500,330
|
|
20241204,104900,66069120500,354000,353000,354500,353000,678
|
|
20241204,104800,65829319000,353000,353500,354000,353000,625
|
|
20241204,104700,65608409000,353500,353500,354000,353500,677
|
|
20241204,104600,65368975500,354000,353500,354500,353500,777
|
|
20241204,104500,65093943500,353500,355000,355000,353500,1108
|
|
20241204,104400,64701341000,354500,354500,355000,354500,253
|
|
20241204,104300,64611630000,355000,355000,355000,354500,329
|
|
20241204,104200,64494839500,355000,354000,355000,353500,2088
|
|
20241204,104100,63755406500,353500,354000,354000,353500,274
|
|
20241204,104000,63658462500,354000,354000,354000,353500,340
|
|
20241204,103900,63538125500,354000,354000,354000,353500,288
|
|
20241204,103800,63436230500,353500,353500,354000,353000,789
|
|
20241204,103700,63157325000,353000,352000,353500,352000,1527
|
|
20241204,103600,62619144000,352000,351500,352000,351500,104
|
|
20241204,103500,62582566000,351500,349000,352000,349000,1071
|
|
20241204,103400,62207453500,349000,349000,349500,349000,333
|
|
20241204,103300,62091233000,349000,349500,349500,349000,171
|
|
20241204,103200,62031482500,349500,349000,350000,349000,494
|
|
20241204,103100,61858796500,349000,349000,350000,349000,136
|
|
20241204,103000,61811269500,349000,350000,350000,349000,1719
|
|
20241204,102900,61210814500,350000,349500,350000,349500,379
|
|
20241204,102800,61078326500,350000,350500,350500,350000,276
|
|
20241204,102700,60981717500,350000,348500,351500,348500,4084
|
|
20241204,102600,59551621500,348500,348500,349000,348500,206
|
|
20241204,102500,59479828000,349000,349000,349000,348500,401
|
|
20241204,102400,59340047000,349000,349500,349500,348500,1135
|
|
20241204,102300,58943576000,350000,349500,350000,349500,87
|
|
20241204,102200,58913143000,349500,349500,350000,349000,687
|
|
20241204,102100,58673046000,349500,349500,350000,349000,399
|
|
20241204,102000,58533588500,349500,349500,349500,349000,173
|
|
20241204,101900,58473176000,349500,349000,349500,349000,83
|
|
20241204,101800,58444188000,349000,348000,349500,347500,987
|
|
20241204,101700,58100274000,348000,348000,348500,347500,352
|
|
20241204,101600,57977769000,348500,348000,348500,348000,211
|
|
20241204,101500,57904293500,348000,348500,348500,347500,1293
|
|
20241204,101400,57454149500,348500,348000,348500,348000,220
|
|
20241204,101300,57377502000,348500,348500,348500,348000,465
|
|
20241204,101200,57215470500,348500,349000,349000,348500,718
|
|
20241204,101100,56964898500,348500,350500,351000,348500,2392
|
|
20241204,101000,56128009000,350500,350500,350500,349500,524
|
|
20241204,100900,55944591000,350000,350000,351000,350000,214
|
|
20241204,100800,55869612500,350000,350500,351000,350000,1321
|
|
20241204,100700,55406976500,351000,351500,351500,350500,1210
|
|
20241204,100600,54981952500,352000,349500,352000,349500,2353
|
|
20241204,100500,54156563000,350000,349000,350000,349000,1077
|
|
20241204,100400,53779856000,349000,348000,349500,347500,2467
|
|
20241204,100300,52920835000,348000,346500,348000,346000,1330
|
|
20241204,100200,52459626500,346500,346000,346500,346000,203
|
|
20241204,100100,52389304500,346500,346000,346500,346000,791
|
|
20241204,100000,52115483500,346000,344500,346500,344500,1419
|
|
20241204,095900,51625047000,345000,345000,345000,344500,235
|
|
20241204,095800,51544032500,345000,346000,346000,345000,891
|
|
20241204,095700,51236346500,345500,346000,346000,345500,388
|
|
20241204,095600,51102189000,346000,345500,346000,345500,811
|
|
20241204,095500,50821824500,346000,344500,346000,344000,1332
|
|
20241204,095400,50362855000,344000,344500,344500,344000,835
|
|
20241204,095300,50075577000,344500,345000,345000,344000,2462
|
|
20241204,095200,49227322500,345000,346500,346500,345000,1253
|
|
20241204,095100,48794144000,346500,346000,346500,345500,733
|
|
20241204,095000,48540470500,346500,345000,346500,345000,1080
|
|
20241204,094900,48166981500,345000,346500,346500,345000,2042
|
|
20241204,094800,47460887500,346000,345000,346500,345000,1324
|
|
20241204,094700,47003212000,345500,345000,345500,344500,988
|
|
20241204,094600,46662261000,345000,344000,345000,344000,1326
|
|
20241204,094500,46205515500,344000,343500,344000,342500,1950
|
|
20241204,094400,45535694500,343500,340500,344500,340500,2998
|
|
20241204,094300,44509537500,341000,342500,343500,340500,6339
|
|
20241204,094200,42342100500,343000,342500,344000,341000,8034
|
|
20241204,094100,39594472500,342500,343500,344000,342500,2955
|
|
20241204,094000,38581094000,343500,345000,345000,343500,5824
|
|
20241204,093900,36577141500,344500,345000,345500,344500,1425
|
|
20241204,093800,36085713000,345000,345500,346000,345000,1280
|
|
20241204,093700,35643619000,345500,346500,346500,345500,1278
|
|
20241204,093600,35201875500,346500,347500,347500,346000,2412
|
|
20241204,093500,34366045500,347500,348000,348000,347500,425
|
|
20241204,093400,34218345000,348000,348000,348500,347500,1926
|
|
20241204,093300,33548310000,348500,350000,350000,348000,3503
|
|
20241204,093200,32327120500,350500,350500,350500,350000,677
|
|
20241204,093100,32090060000,350500,349500,351000,349000,1515
|
|
20241204,093000,31559992000,349000,348500,349500,348000,1373
|
|
20241204,092900,31081301000,348500,348000,348500,348000,432
|
|
20241204,092800,30930926500,348500,348500,348500,348000,1555
|
|
20241204,092700,30389714500,348000,349000,349500,348000,1800
|
|
20241204,092600,29762006500,349000,349000,349500,349000,208
|
|
20241204,092500,29689411500,349500,350000,350000,349000,1276
|
|
20241204,092400,29243476500,349500,350000,350500,349500,1692
|
|
20241204,092300,28651382000,350000,350000,350500,349500,2064
|
|
20241204,092200,27928936500,350500,350500,350500,350000,193
|
|
20241204,092100,27861333000,350500,350500,351500,349500,2314
|
|
20241204,092000,27050346500,350500,349500,352000,349500,3478
|
|
20241204,091900,25830936000,349500,350000,350500,349500,963
|
|
20241204,091800,25494086000,350000,350000,350500,350000,1986
|
|
20241204,091700,24798862500,350500,350500,351000,350000,965
|
|
20241204,091600,24460826000,350500,351000,352000,350000,3551
|
|
20241204,091500,23215731000,351000,352000,352000,351000,452
|
|
20241204,091400,23056929000,352000,351500,352500,350500,2311
|
|
20241204,091300,22245582500,351500,353000,353500,351500,2592
|
|
20241204,091200,21332537500,352500,356000,356000,352500,3279
|
|
20241204,091100,20170950500,356000,356500,357000,355000,4338
|
|
20241204,091000,18626202000,356500,354500,356500,354500,6325
|
|
20241204,090900,16378688500,354500,353000,354500,352000,1337
|
|
20241204,090800,15906388000,353000,352000,354000,352000,2452
|
|
20241204,090700,15040866500,352000,352000,352500,351000,1343
|
|
20241204,090600,14568271000,351500,351500,352500,351000,1902
|
|
20241204,090500,13898872000,351500,351000,351500,350000,1734
|
|
20241204,090400,13290710500,351000,351000,352000,350000,2352
|
|
20241204,090300,12464739000,351000,350500,351000,349000,1669
|
|
20241204,090200,11880534500,350000,351000,351000,346500,6103
|
|
20241204,090100,9749837000,350500,348500,352500,348500,5177
|
|
20241204,090000,7936214000,349000,346000,349000,343500,22963
|