726 lines
42 KiB
CSV
726 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,210300,101477149500,368500,368500,368500,368500,6460
|
|
20241205,210200,101477149500,368500,368500,368500,368500,0
|
|
20241205,210100,101477149500,368500,368500,368500,368500,0
|
|
20241205,210000,101477149500,368500,368500,368500,368500,0
|
|
20241205,205900,101477149500,368500,368500,368500,368500,0
|
|
20241205,205800,101477149500,368500,368500,368500,368500,0
|
|
20241205,205700,101477149500,368500,368500,368500,368500,0
|
|
20241205,205600,101477149500,368500,368500,368500,368500,0
|
|
20241205,205500,101477149500,368500,368500,368500,368500,0
|
|
20241205,205400,101477149500,368500,368500,368500,368500,0
|
|
20241205,205300,101477149500,368500,368500,368500,368500,0
|
|
20241205,205200,101477149500,368500,368500,368500,368500,0
|
|
20241205,205100,101477149500,368500,368500,368500,368500,0
|
|
20241205,205000,101477149500,368500,368500,368500,368500,0
|
|
20241205,204900,101477149500,368500,368500,368500,368500,0
|
|
20241205,204800,101477149500,368500,368500,368500,368500,0
|
|
20241205,204700,101477149500,368500,368500,368500,368500,0
|
|
20241205,204600,101477149500,368500,368500,368500,368500,0
|
|
20241205,204500,101477149500,368500,368500,368500,368500,0
|
|
20241205,204400,101477149500,368500,368500,368500,368500,0
|
|
20241205,204300,101477149500,368500,368500,368500,368500,0
|
|
20241205,204200,101477149500,368500,368500,368500,368500,0
|
|
20241205,204100,101477149500,368500,368500,368500,368500,0
|
|
20241205,204000,101477149500,368500,368500,368500,368500,0
|
|
20241205,203900,101477149500,368500,368500,368500,368500,0
|
|
20241205,203800,101477149500,368500,368500,368500,368500,0
|
|
20241205,203700,101477149500,368500,368500,368500,368500,0
|
|
20241205,203600,101477149500,368500,368500,368500,368500,0
|
|
20241205,203500,101477149500,368500,368500,368500,368500,0
|
|
20241205,203400,101477149500,368500,368500,368500,368500,0
|
|
20241205,203300,101477149500,368500,368500,368500,368500,6460
|
|
20241205,203200,101477149500,368500,368500,368500,368500,0
|
|
20241205,203100,101477149500,368500,368500,368500,368500,0
|
|
20241205,203000,101477149500,368500,368500,368500,368500,0
|
|
20241205,202900,101477149500,368500,368500,368500,368500,0
|
|
20241205,202800,101477149500,368500,368500,368500,368500,0
|
|
20241205,202700,101477149500,368500,368500,368500,368500,0
|
|
20241205,202600,101477149500,368500,368500,368500,368500,0
|
|
20241205,202500,101477149500,368500,368500,368500,368500,0
|
|
20241205,202400,101477149500,368500,368500,368500,368500,0
|
|
20241205,202300,101477149500,368500,368500,368500,368500,0
|
|
20241205,202200,101477149500,368500,368500,368500,368500,0
|
|
20241205,202100,101477149500,368500,368500,368500,368500,0
|
|
20241205,202000,101477149500,368500,368500,368500,368500,0
|
|
20241205,201900,101477149500,368500,368500,368500,368500,0
|
|
20241205,201800,101477149500,368500,368500,368500,368500,0
|
|
20241205,201700,101477149500,368500,368500,368500,368500,0
|
|
20241205,201600,101477149500,368500,368500,368500,368500,0
|
|
20241205,201500,101477149500,368500,368500,368500,368500,0
|
|
20241205,201400,101477149500,368500,368500,368500,368500,0
|
|
20241205,201300,101477149500,368500,368500,368500,368500,0
|
|
20241205,201200,101477149500,368500,368500,368500,368500,0
|
|
20241205,201100,101477149500,368500,368500,368500,368500,0
|
|
20241205,201000,101477149500,368500,368500,368500,368500,0
|
|
20241205,200900,101477149500,368500,368500,368500,368500,0
|
|
20241205,200800,101477149500,368500,368500,368500,368500,0
|
|
20241205,200700,101477149500,368500,368500,368500,368500,0
|
|
20241205,200600,101477149500,368500,368500,368500,368500,0
|
|
20241205,200500,101477149500,368500,368500,368500,368500,0
|
|
20241205,200400,101477149500,368500,368500,368500,368500,0
|
|
20241205,200300,101477149500,368500,368500,368500,368500,6460
|
|
20241205,200200,101477149500,368500,368500,368500,368500,0
|
|
20241205,200100,101477149500,368500,368500,368500,368500,0
|
|
20241205,200000,101477149500,368500,368500,368500,368500,0
|
|
20241205,195900,101477149500,368500,368500,368500,368500,0
|
|
20241205,195800,101477149500,368500,368500,368500,368500,0
|
|
20241205,195700,101477149500,368500,368500,368500,368500,0
|
|
20241205,195600,101477149500,368500,368500,368500,368500,0
|
|
20241205,195500,101477149500,368500,368500,368500,368500,0
|
|
20241205,195400,101477149500,368500,368500,368500,368500,0
|
|
20241205,195300,101477149500,368500,368500,368500,368500,0
|
|
20241205,195200,101477149500,368500,368500,368500,368500,0
|
|
20241205,195100,101477149500,368500,368500,368500,368500,0
|
|
20241205,195000,101477149500,368500,368500,368500,368500,0
|
|
20241205,194900,101477149500,368500,368500,368500,368500,0
|
|
20241205,194800,101477149500,368500,368500,368500,368500,0
|
|
20241205,194700,101477149500,368500,368500,368500,368500,0
|
|
20241205,194600,101477149500,368500,368500,368500,368500,0
|
|
20241205,194500,101477149500,368500,368500,368500,368500,0
|
|
20241205,194400,101477149500,368500,368500,368500,368500,0
|
|
20241205,194300,101477149500,368500,368500,368500,368500,0
|
|
20241205,194200,101477149500,368500,368500,368500,368500,0
|
|
20241205,194100,101477149500,368500,368500,368500,368500,0
|
|
20241205,194000,101477149500,368500,368500,368500,368500,0
|
|
20241205,193900,101477149500,368500,368500,368500,368500,0
|
|
20241205,193800,101477149500,368500,368500,368500,368500,0
|
|
20241205,193700,101477149500,368500,368500,368500,368500,0
|
|
20241205,193600,101477149500,368500,368500,368500,368500,0
|
|
20241205,193500,101477149500,368500,368500,368500,368500,0
|
|
20241205,193400,101477149500,368500,368500,368500,368500,0
|
|
20241205,193300,101477149500,368500,368500,368500,368500,6460
|
|
20241205,193200,101477149500,368500,368500,368500,368500,0
|
|
20241205,193100,101477149500,368500,368500,368500,368500,0
|
|
20241205,193000,101477149500,368500,368500,368500,368500,0
|
|
20241205,192900,101477149500,368500,368500,368500,368500,0
|
|
20241205,192800,101477149500,368500,368500,368500,368500,0
|
|
20241205,192700,101477149500,368500,368500,368500,368500,0
|
|
20241205,192600,101477149500,368500,368500,368500,368500,0
|
|
20241205,192500,101477149500,368500,368500,368500,368500,0
|
|
20241205,192400,101477149500,368500,368500,368500,368500,0
|
|
20241205,192300,101477149500,368500,368500,368500,368500,0
|
|
20241205,192200,101477149500,368500,368500,368500,368500,0
|
|
20241205,192100,101477149500,368500,368500,368500,368500,0
|
|
20241205,192000,101477149500,368500,368500,368500,368500,0
|
|
20241205,191900,101477149500,368500,368500,368500,368500,0
|
|
20241205,191800,101477149500,368500,368500,368500,368500,0
|
|
20241205,191700,101477149500,368500,368500,368500,368500,0
|
|
20241205,191600,101477149500,368500,368500,368500,368500,0
|
|
20241205,191500,101477149500,368500,368500,368500,368500,0
|
|
20241205,191400,101477149500,368500,368500,368500,368500,0
|
|
20241205,191300,101477149500,368500,368500,368500,368500,0
|
|
20241205,191200,101477149500,368500,368500,368500,368500,0
|
|
20241205,191100,101477149500,368500,368500,368500,368500,0
|
|
20241205,191000,101477149500,368500,368500,368500,368500,0
|
|
20241205,190900,101477149500,368500,368500,368500,368500,0
|
|
20241205,190800,101477149500,368500,368500,368500,368500,0
|
|
20241205,190700,101477149500,368500,368500,368500,368500,0
|
|
20241205,190600,101477149500,368500,368500,368500,368500,0
|
|
20241205,190500,101477149500,368500,368500,368500,368500,0
|
|
20241205,190400,101477149500,368500,368500,368500,368500,0
|
|
20241205,190300,101477149500,368500,368500,368500,368500,6460
|
|
20241205,190200,101477149500,368500,368500,368500,368500,0
|
|
20241205,190100,101477149500,368500,368500,368500,368500,0
|
|
20241205,190000,101477149500,368500,368500,368500,368500,0
|
|
20241205,185900,101477149500,368500,368500,368500,368500,0
|
|
20241205,185800,101477149500,368500,368500,368500,368500,0
|
|
20241205,185700,101477149500,368500,368500,368500,368500,0
|
|
20241205,185600,101477149500,368500,368500,368500,368500,0
|
|
20241205,185500,101477149500,368500,368500,368500,368500,0
|
|
20241205,185400,101477149500,368500,368500,368500,368500,0
|
|
20241205,185300,101477149500,368500,368500,368500,368500,0
|
|
20241205,185200,101477149500,368500,368500,368500,368500,0
|
|
20241205,185100,101477149500,368500,368500,368500,368500,0
|
|
20241205,185000,101477149500,368500,368500,368500,368500,0
|
|
20241205,184900,101477149500,368500,368500,368500,368500,0
|
|
20241205,184800,101477149500,368500,368500,368500,368500,0
|
|
20241205,184700,101477149500,368500,368500,368500,368500,0
|
|
20241205,184600,101477149500,368500,368500,368500,368500,0
|
|
20241205,184500,101477149500,368500,368500,368500,368500,0
|
|
20241205,184400,101477149500,368500,368500,368500,368500,0
|
|
20241205,184300,101477149500,368500,368500,368500,368500,0
|
|
20241205,184200,101477149500,368500,368500,368500,368500,0
|
|
20241205,184100,101477149500,368500,368500,368500,368500,0
|
|
20241205,184000,101477149500,368500,368500,368500,368500,0
|
|
20241205,183900,101477149500,368500,368500,368500,368500,0
|
|
20241205,183800,101477149500,368500,368500,368500,368500,0
|
|
20241205,183700,101477149500,368500,368500,368500,368500,0
|
|
20241205,183600,101477149500,368500,368500,368500,368500,0
|
|
20241205,183500,101477149500,368500,368500,368500,368500,0
|
|
20241205,183400,101477149500,368500,368500,368500,368500,0
|
|
20241205,183300,101477149500,368500,368500,368500,368500,6460
|
|
20241205,183200,101477149500,368500,368500,368500,368500,0
|
|
20241205,183100,101477149500,368500,368500,368500,368500,0
|
|
20241205,183000,101477149500,368500,368500,368500,368500,0
|
|
20241205,182900,101477149500,368500,368500,368500,368500,0
|
|
20241205,182800,101477149500,368500,368500,368500,368500,0
|
|
20241205,182700,101477149500,368500,368500,368500,368500,0
|
|
20241205,182600,101477149500,368500,368500,368500,368500,0
|
|
20241205,182500,101477149500,368500,368500,368500,368500,0
|
|
20241205,182400,101477149500,368500,368500,368500,368500,0
|
|
20241205,182300,101477149500,368500,368500,368500,368500,0
|
|
20241205,182200,101477149500,368500,368500,368500,368500,0
|
|
20241205,182100,101477149500,368500,368500,368500,368500,0
|
|
20241205,182000,101477149500,368500,368500,368500,368500,0
|
|
20241205,181900,101477149500,368500,368500,368500,368500,0
|
|
20241205,181800,101477149500,368500,368500,368500,368500,0
|
|
20241205,181700,101477149500,368500,368500,368500,368500,0
|
|
20241205,181600,101477149500,368500,368500,368500,368500,0
|
|
20241205,181500,101477149500,368500,368500,368500,368500,0
|
|
20241205,181400,101477149500,368500,368500,368500,368500,0
|
|
20241205,181300,101477149500,368500,368500,368500,368500,0
|
|
20241205,181200,101477149500,368500,368500,368500,368500,0
|
|
20241205,181100,101477149500,368500,368500,368500,368500,0
|
|
20241205,181000,101477149500,368500,368500,368500,368500,0
|
|
20241205,180900,101477149500,368500,368500,368500,368500,0
|
|
20241205,180800,101477149500,368500,368500,368500,368500,0
|
|
20241205,180700,101477149500,368500,368500,368500,368500,0
|
|
20241205,180600,101477149500,368500,368500,368500,368500,0
|
|
20241205,180500,101477149500,368500,368500,368500,368500,0
|
|
20241205,180400,101477149500,368500,368500,368500,368500,0
|
|
20241205,180300,101477149500,368500,368500,368500,368500,6460
|
|
20241205,180200,101477149500,368500,368500,368500,368500,0
|
|
20241205,180100,101477149500,368500,368500,368500,368500,0
|
|
20241205,180000,101477149500,368500,368500,368500,368500,0
|
|
20241205,175900,101477149500,368500,368500,368500,368500,0
|
|
20241205,175800,101477149500,368500,368500,368500,368500,0
|
|
20241205,175700,101477149500,368500,368500,368500,368500,0
|
|
20241205,175600,101477149500,368500,368500,368500,368500,0
|
|
20241205,175500,101477149500,368500,368500,368500,368500,0
|
|
20241205,175400,101477149500,368500,368500,368500,368500,0
|
|
20241205,175300,101477149500,368500,368500,368500,368500,0
|
|
20241205,175200,101477149500,368500,368500,368500,368500,0
|
|
20241205,175100,101477149500,368500,368500,368500,368500,0
|
|
20241205,175000,101477149500,368500,368500,368500,368500,0
|
|
20241205,174900,101477149500,368500,368500,368500,368500,0
|
|
20241205,174800,101477149500,368500,368500,368500,368500,0
|
|
20241205,174700,101477149500,368500,368500,368500,368500,0
|
|
20241205,174600,101477149500,368500,368500,368500,368500,0
|
|
20241205,174500,101477149500,368500,368500,368500,368500,0
|
|
20241205,174400,101477149500,368500,368500,368500,368500,0
|
|
20241205,174300,101477149500,368500,368500,368500,368500,0
|
|
20241205,174200,101477149500,368500,368500,368500,368500,0
|
|
20241205,174100,101477149500,368500,368500,368500,368500,0
|
|
20241205,174000,101477149500,368500,368500,368500,368500,0
|
|
20241205,173900,101477149500,368500,368500,368500,368500,0
|
|
20241205,173800,101477149500,368500,368500,368500,368500,0
|
|
20241205,173700,101477149500,368500,368500,368500,368500,0
|
|
20241205,173600,101477149500,368500,368500,368500,368500,0
|
|
20241205,173500,101477149500,368500,368500,368500,368500,0
|
|
20241205,173400,101477149500,368500,368500,368500,368500,0
|
|
20241205,173300,101477149500,368500,368500,368500,368500,6460
|
|
20241205,173200,101477149500,368500,368500,368500,368500,0
|
|
20241205,173100,101477149500,368500,368500,368500,368500,0
|
|
20241205,173000,101477149500,368500,368500,368500,368500,0
|
|
20241205,172900,101477149500,368500,368500,368500,368500,0
|
|
20241205,172800,101477149500,368500,368500,368500,368500,0
|
|
20241205,172700,101477149500,368500,368500,368500,368500,0
|
|
20241205,172600,101477149500,368500,368500,368500,368500,0
|
|
20241205,172500,101477149500,368500,368500,368500,368500,0
|
|
20241205,172400,101477149500,368500,368500,368500,368500,0
|
|
20241205,172300,101477149500,368500,368500,368500,368500,0
|
|
20241205,172200,101477149500,368500,368500,368500,368500,0
|
|
20241205,172100,101477149500,368500,368500,368500,368500,0
|
|
20241205,172000,101477149500,368500,368500,368500,368500,0
|
|
20241205,171900,101477149500,368500,368500,368500,368500,0
|
|
20241205,171800,101477149500,368500,368500,368500,368500,0
|
|
20241205,171700,101477149500,368500,368500,368500,368500,0
|
|
20241205,171600,101477149500,368500,368500,368500,368500,0
|
|
20241205,171500,101477149500,368500,368500,368500,368500,0
|
|
20241205,171400,101477149500,368500,368500,368500,368500,0
|
|
20241205,171300,101477149500,368500,368500,368500,368500,0
|
|
20241205,171200,101477149500,368500,368500,368500,368500,0
|
|
20241205,171100,101477149500,368500,368500,368500,368500,0
|
|
20241205,171000,101477149500,368500,368500,368500,368500,0
|
|
20241205,170900,101477149500,368500,368500,368500,368500,0
|
|
20241205,170800,101477149500,368500,368500,368500,368500,0
|
|
20241205,170700,101477149500,368500,368500,368500,368500,0
|
|
20241205,170600,101477149500,368500,368500,368500,368500,0
|
|
20241205,170500,101477149500,368500,368500,368500,368500,0
|
|
20241205,170400,101477149500,368500,368500,368500,368500,0
|
|
20241205,170300,101477149500,368500,368500,368500,368500,6460
|
|
20241205,170200,101477149500,368500,368500,368500,368500,0
|
|
20241205,170100,101477149500,368500,368500,368500,368500,0
|
|
20241205,170000,101477149500,368500,368500,368500,368500,0
|
|
20241205,165900,101477149500,368500,368500,368500,368500,0
|
|
20241205,165800,101477149500,368500,368500,368500,368500,0
|
|
20241205,165700,101477149500,368500,368500,368500,368500,0
|
|
20241205,165600,101477149500,368500,368500,368500,368500,0
|
|
20241205,165500,101477149500,368500,368500,368500,368500,0
|
|
20241205,165400,101477149500,368500,368500,368500,368500,0
|
|
20241205,165300,101477149500,368500,368500,368500,368500,0
|
|
20241205,165200,101477149500,368500,368500,368500,368500,0
|
|
20241205,165100,101477149500,368500,368500,368500,368500,0
|
|
20241205,165000,101477149500,368500,368500,368500,368500,0
|
|
20241205,164900,101477149500,368500,368500,368500,368500,0
|
|
20241205,164800,101477149500,368500,368500,368500,368500,0
|
|
20241205,164700,101477149500,368500,368500,368500,368500,0
|
|
20241205,164600,101477149500,368500,368500,368500,368500,0
|
|
20241205,164500,101477149500,368500,368500,368500,368500,0
|
|
20241205,164400,101477149500,368500,368500,368500,368500,0
|
|
20241205,164300,101477149500,368500,368500,368500,368500,0
|
|
20241205,164200,101477149500,368500,368500,368500,368500,0
|
|
20241205,164100,101477149500,368500,368500,368500,368500,0
|
|
20241205,164000,101477149500,368500,368500,368500,368500,0
|
|
20241205,163900,101477149500,368500,368500,368500,368500,0
|
|
20241205,163800,101477149500,368500,368500,368500,368500,0
|
|
20241205,163700,101477149500,368500,368500,368500,368500,0
|
|
20241205,163600,101477149500,368500,368500,368500,368500,0
|
|
20241205,163500,101477149500,368500,368500,368500,368500,0
|
|
20241205,163400,101477149500,368500,368500,368500,368500,0
|
|
20241205,163300,101477149500,368500,368500,368500,368500,6460
|
|
20241205,163200,101477149500,368500,368500,368500,368500,0
|
|
20241205,163100,101477149500,368500,368500,368500,368500,0
|
|
20241205,163000,101477149500,368500,368500,368500,368500,0
|
|
20241205,162900,101477149500,368500,368500,368500,368500,0
|
|
20241205,162800,101477149500,368500,368500,368500,368500,0
|
|
20241205,162700,101477149500,368500,368500,368500,368500,0
|
|
20241205,162600,101477149500,368500,368500,368500,368500,0
|
|
20241205,162500,101477149500,368500,368500,368500,368500,0
|
|
20241205,162400,101477149500,368500,368500,368500,368500,0
|
|
20241205,162300,101477149500,368500,368500,368500,368500,0
|
|
20241205,162200,101477149500,368500,368500,368500,368500,0
|
|
20241205,162100,101477149500,368500,368500,368500,368500,0
|
|
20241205,162000,101477149500,368500,368500,368500,368500,0
|
|
20241205,161900,101477149500,368500,368500,368500,368500,0
|
|
20241205,161800,101477149500,368500,368500,368500,368500,0
|
|
20241205,161700,101477149500,368500,368500,368500,368500,0
|
|
20241205,161600,101477149500,368500,368500,368500,368500,0
|
|
20241205,161500,101477149500,368500,368500,368500,368500,0
|
|
20241205,161400,101477149500,368500,368500,368500,368500,0
|
|
20241205,161300,101477149500,368500,368500,368500,368500,0
|
|
20241205,161200,101477149500,368500,368500,368500,368500,0
|
|
20241205,161100,101477149500,368500,368500,368500,368500,0
|
|
20241205,161000,101477149500,368500,368500,368500,368500,0
|
|
20241205,160900,101477149500,368500,368500,368500,368500,0
|
|
20241205,160800,101477149500,368500,368500,368500,368500,0
|
|
20241205,160700,101477149500,368500,368500,368500,368500,0
|
|
20241205,160600,101477149500,368500,368500,368500,368500,0
|
|
20241205,160500,101477149500,368500,368500,368500,368500,0
|
|
20241205,160400,101477149500,368500,368500,368500,368500,0
|
|
20241205,160300,101477149500,368500,368500,368500,368500,6460
|
|
20241205,160200,101477149500,368500,368500,368500,368500,0
|
|
20241205,160100,101477149500,368500,368500,368500,368500,0
|
|
20241205,160000,101477149500,368500,368500,368500,368500,0
|
|
20241205,155900,101477149500,368500,368500,368500,368500,0
|
|
20241205,155800,101477149500,368500,368500,368500,368500,0
|
|
20241205,155700,101477149500,368500,368500,368500,368500,0
|
|
20241205,155600,101477149500,368500,368500,368500,368500,0
|
|
20241205,155500,101477149500,368500,368500,368500,368500,0
|
|
20241205,155400,101477149500,368500,368500,368500,368500,0
|
|
20241205,155300,101477149500,368500,368500,368500,368500,0
|
|
20241205,155200,101477149500,368500,368500,368500,368500,0
|
|
20241205,155100,101477149500,368500,368500,368500,368500,0
|
|
20241205,155000,101477149500,368500,368500,368500,368500,0
|
|
20241205,154900,101477149500,368500,368500,368500,368500,0
|
|
20241205,154800,101477149500,368500,368500,368500,368500,0
|
|
20241205,154700,101477149500,368500,368500,368500,368500,0
|
|
20241205,154600,101477149500,368500,368500,368500,368500,0
|
|
20241205,154500,101477149500,368500,368500,368500,368500,0
|
|
20241205,154400,101477149500,368500,368500,368500,368500,0
|
|
20241205,154300,101477149500,368500,368500,368500,368500,0
|
|
20241205,154200,101477149500,368500,368500,368500,368500,0
|
|
20241205,154100,101477149500,368500,368500,368500,368500,0
|
|
20241205,154000,101477149500,368500,368500,368500,368500,0
|
|
20241205,153900,101477149500,368500,368500,368500,368500,0
|
|
20241205,153800,101477149500,368500,368500,368500,368500,0
|
|
20241205,153700,101477149500,368500,368500,368500,368500,0
|
|
20241205,153600,101477149500,368500,368500,368500,368500,0
|
|
20241205,153500,101477149500,368500,368500,368500,368500,0
|
|
20241205,153400,101477149500,368500,368500,368500,368500,0
|
|
20241205,153300,101477149500,368500,368500,368500,368500,6460
|
|
20241205,153200,101477149500,368500,368500,368500,368500,0
|
|
20241205,153100,101477149500,368500,368500,368500,368500,0
|
|
20241205,153000,101477149500,368500,368500,368500,368500,6460
|
|
20241205,152900,99096639500,367500,367500,367500,367500,0
|
|
20241205,152800,99096639500,367500,367500,367500,367500,0
|
|
20241205,152700,99096639500,367500,367500,367500,367500,0
|
|
20241205,152600,99096639500,367500,367500,367500,367500,0
|
|
20241205,152500,99096639500,367500,367500,367500,367500,0
|
|
20241205,152400,99096639500,367500,367500,367500,367500,0
|
|
20241205,152300,99096639500,367500,367500,367500,367500,0
|
|
20241205,152200,99096639500,367500,367500,367500,367500,0
|
|
20241205,152100,99096639500,367500,367500,367500,367500,0
|
|
20241205,152000,99096639500,367500,367500,367500,367500,0
|
|
20241205,151900,99096639500,367500,368000,368000,367500,725
|
|
20241205,151800,98829997500,368000,368000,368000,367500,514
|
|
20241205,151700,98640943500,368000,367500,368000,367500,848
|
|
20241205,151600,98329093000,368000,368000,368000,367500,348
|
|
20241205,151500,98201060500,368000,368000,368000,367500,289
|
|
20241205,151400,98094762000,367500,368000,368000,367500,270
|
|
20241205,151300,97995427000,367500,367500,368000,367500,208
|
|
20241205,151200,97918905000,367500,367500,368000,367500,150
|
|
20241205,151100,97863737500,368000,367500,368000,367000,612
|
|
20241205,151000,97638663000,367000,367500,368000,367000,2180
|
|
20241205,150900,96837735500,367500,367500,368500,367500,1517
|
|
20241205,150800,96279644500,368000,367500,368000,367000,701
|
|
20241205,150700,96021948500,367500,367000,367500,367000,187
|
|
20241205,150600,95953238500,367500,367000,367500,367000,309
|
|
20241205,150500,95839734000,367500,367500,367500,367000,267
|
|
20241205,150400,95741671000,367000,368500,368500,367000,982
|
|
20241205,150300,95380481000,368000,368500,368500,368000,626
|
|
20241205,150200,95150016500,368500,368000,368500,368000,274
|
|
20241205,150100,95049060000,368000,368000,368500,367500,422
|
|
20241205,150000,94893688000,367500,368000,368000,367500,521
|
|
20241205,145900,94702016000,367500,368000,368000,367500,150
|
|
20241205,145800,94646828000,367500,367000,368000,367000,404
|
|
20241205,145700,94498380500,367500,367500,367500,367000,201
|
|
20241205,145600,94424524000,367000,366500,367500,366500,355
|
|
20241205,145500,94294204500,366500,367000,367000,366500,179
|
|
20241205,145400,94228528000,367000,366500,367000,366000,902
|
|
20241205,145300,93897761000,366500,366500,367000,366500,956
|
|
20241205,145200,93547283500,367000,367000,367000,366000,494
|
|
20241205,145100,93366181000,367000,366000,367000,365500,722
|
|
20241205,145000,93101889000,366000,366000,366000,365500,660
|
|
20241205,144900,92860506500,365500,365000,366000,365000,1221
|
|
20241205,144800,92414291000,365500,366000,366000,365500,1445
|
|
20241205,144700,91886022500,366000,365500,366000,365500,898
|
|
20241205,144600,91557675500,365500,366000,366000,365500,412
|
|
20241205,144500,91406984000,366000,366500,366500,365500,539
|
|
20241205,144400,91209777000,366000,365500,366500,365500,992
|
|
20241205,144300,90846898500,365500,367000,367000,365000,4060
|
|
20241205,144200,89361612000,366500,367000,367500,366500,1175
|
|
20241205,144100,88930403500,367500,367000,367500,367000,119
|
|
20241205,144000,88886681000,367000,368000,368000,367000,421
|
|
20241205,143900,88731993000,367500,367500,368000,367500,470
|
|
20241205,143800,88559222500,368000,368000,368500,367000,1676
|
|
20241205,143700,87942975000,367500,368500,368500,367500,276
|
|
20241205,143600,87841438000,368000,368000,368500,367500,497
|
|
20241205,143500,87658558500,368000,368000,368000,367500,295
|
|
20241205,143400,87550027500,368000,367500,368000,367500,316
|
|
20241205,143300,87433789500,367500,368000,368000,367500,286
|
|
20241205,143200,87328602000,368000,367500,368000,367500,131
|
|
20241205,143100,87280409000,368000,368000,368500,367500,724
|
|
20241205,143000,87014025000,368500,368000,368500,368000,287
|
|
20241205,142900,86908278000,368500,368500,368500,368000,141
|
|
20241205,142800,86856322000,368500,368500,368500,368000,361
|
|
20241205,142700,86723320500,368500,368500,368500,368000,178
|
|
20241205,142600,86657739500,368500,368500,368500,368000,159
|
|
20241205,142500,86599155000,368000,368500,369000,368000,521
|
|
20241205,142400,86407121000,368000,368500,368500,368000,451
|
|
20241205,142300,86241043000,368500,368000,368500,367500,315
|
|
20241205,142200,86125084000,368000,368000,368000,367500,366
|
|
20241205,142100,85990407500,368000,368000,368000,367500,50
|
|
20241205,142000,85972009000,368000,367500,368000,367500,139
|
|
20241205,141900,85920863000,368000,368000,368000,367500,52
|
|
20241205,141800,85901730000,368000,367500,368000,367500,44
|
|
20241205,141700,85885543000,367500,368000,368000,367500,605
|
|
20241205,141600,85662912000,368500,368500,368500,368000,103
|
|
20241205,141500,85624976500,369000,368000,369000,367500,314
|
|
20241205,141400,85509417500,368000,367500,368000,367500,46
|
|
20241205,141300,85492492500,367500,367500,368000,367000,184
|
|
20241205,141200,85424865500,367000,368000,368000,367000,195
|
|
20241205,141100,85353238500,368000,367000,368000,367000,362
|
|
20241205,141000,85220251000,367000,368000,368000,367000,1273
|
|
20241205,140900,84752405000,368000,368000,368000,367500,166
|
|
20241205,140800,84691332500,367500,368000,368000,367500,166
|
|
20241205,140700,84630307000,368000,367500,368000,367500,256
|
|
20241205,140600,84536184000,368000,368000,368000,367500,71
|
|
20241205,140500,84510072500,368000,368000,368000,367500,896
|
|
20241205,140400,84180414000,368500,369000,369000,368000,793
|
|
20241205,140300,83888254000,369000,369000,369000,368500,115
|
|
20241205,140200,83845844500,368500,369000,369000,368500,145
|
|
20241205,140100,83792357500,368500,370000,370000,368500,1442
|
|
20241205,140000,83259837000,370000,370000,370000,369500,149
|
|
20241205,135900,83204715500,370000,369500,370000,369500,204
|
|
20241205,135800,83129256500,370000,369500,370000,369500,179
|
|
20241205,135700,83063039000,369500,370000,370000,369500,239
|
|
20241205,135600,82974629500,370000,370000,370000,369500,396
|
|
20241205,135500,82828114000,370000,370000,370000,369500,192
|
|
20241205,135400,82757083000,370000,370000,370000,369500,267
|
|
20241205,135300,82658326000,370000,369500,370000,369500,132
|
|
20241205,135200,82609490500,369500,369500,369500,369000,301
|
|
20241205,135100,82498279500,369500,369500,369500,369000,256
|
|
20241205,135000,82403689500,369500,369500,369500,369000,143
|
|
20241205,134900,82350857000,369500,369500,369500,369000,203
|
|
20241205,134800,82275853500,369500,369500,370000,369000,144
|
|
20241205,134700,82222646000,369500,369500,369500,369000,392
|
|
20241205,134600,82077839500,369000,369000,369500,369000,191
|
|
20241205,134500,82007291000,369500,369500,369500,369000,124
|
|
20241205,134400,81961487500,369500,369000,369500,368500,1199
|
|
20241205,134300,81518751000,369000,369000,369000,368500,135
|
|
20241205,134200,81468946000,369000,368500,369000,368500,92
|
|
20241205,134100,81435013000,369000,369000,369000,368500,111
|
|
20241205,134000,81394058500,368500,369000,369000,368500,74
|
|
20241205,133900,81366770000,368500,369000,369000,368500,78
|
|
20241205,133800,81337992000,368500,368500,368500,368000,279
|
|
20241205,133700,81235187000,368500,368500,368500,368000,42
|
|
20241205,133600,81219714500,368500,368500,369000,368000,182
|
|
20241205,133500,81152643000,368000,369000,369500,368000,1301
|
|
20241205,133400,80672906500,369000,369000,370000,369000,260
|
|
20241205,133300,80576803500,369500,369500,370000,369000,978
|
|
20241205,133200,80215385500,369500,369500,369500,369000,210
|
|
20241205,133100,80137803500,369000,368500,369500,368500,626
|
|
20241205,133000,79906814000,368500,368500,369000,368500,103
|
|
20241205,132900,79868824000,368500,368500,369000,368500,88
|
|
20241205,132800,79836379500,369000,369000,369500,368500,710
|
|
20241205,132700,79574357500,369500,369500,369500,369000,110
|
|
20241205,132600,79533717500,369500,369500,369500,369000,169
|
|
20241205,132500,79471278500,369000,369000,369500,369000,110
|
|
20241205,132400,79430651000,369500,369000,370000,369000,271
|
|
20241205,132300,79330542500,369000,369500,369500,369000,151
|
|
20241205,132200,79274751000,369500,369500,369500,369000,228
|
|
20241205,132100,79190526000,369500,369000,369500,368500,407
|
|
20241205,132000,79040277000,369000,369000,369000,368500,198
|
|
20241205,131900,78967228000,369000,369000,369000,368500,82
|
|
20241205,131800,78936976500,369000,368500,369000,368500,89
|
|
20241205,131700,78904147000,369000,368500,369000,368500,43
|
|
20241205,131600,78888283500,368500,369000,369000,368500,63
|
|
20241205,131500,78865053000,369000,369500,369500,368500,798
|
|
20241205,131400,78570614500,369500,369500,369500,369000,206
|
|
20241205,131300,78494508000,369000,369500,369500,369000,178
|
|
20241205,131200,78428741500,369500,369500,369500,369000,135
|
|
20241205,131100,78378867000,369000,369500,369500,369000,143
|
|
20241205,131000,78326035500,369000,369000,369500,368500,174
|
|
20241205,130900,78261800000,369000,369000,369500,368500,187
|
|
20241205,130800,78192800000,369000,369000,369000,368500,165
|
|
20241205,130700,78131919000,368500,369000,369000,368500,166
|
|
20241205,130600,78070722500,368500,368500,369000,368000,180
|
|
20241205,130500,78004400000,368500,368000,368500,368000,136
|
|
20241205,130400,77954286000,368500,368000,368500,368000,58
|
|
20241205,130300,77932926500,368000,368000,368000,367500,265
|
|
20241205,130200,77835425500,368000,367500,368000,367500,222
|
|
20241205,130100,77753754500,367500,368500,368500,367500,886
|
|
20241205,130000,77427812000,368000,368000,368500,368000,104
|
|
20241205,125900,77389510500,368500,368000,369000,368000,216
|
|
20241205,125800,77309919000,368000,368000,368500,368000,142
|
|
20241205,125700,77257634000,368500,369000,369000,368500,187
|
|
20241205,125600,77188689000,369000,370000,370000,368000,1626
|
|
20241205,125500,76588518000,370000,370000,370500,369500,294
|
|
20241205,125400,76479729500,370000,370000,370000,369500,147
|
|
20241205,125300,76425345000,370000,370000,370000,369500,232
|
|
20241205,125200,76339508000,370000,370000,370000,369500,207
|
|
20241205,125100,76262921500,370000,370000,370000,369500,137
|
|
20241205,125000,76212238000,370000,370000,370000,369500,271
|
|
20241205,124900,76111981500,370000,370000,370000,369500,96
|
|
20241205,124800,76076466500,370000,370000,370000,369500,505
|
|
20241205,124700,75889634500,370000,369500,370000,369500,160
|
|
20241205,124600,75830458500,370000,370000,370000,369500,87
|
|
20241205,124500,75798288000,370000,369500,370000,369500,80
|
|
20241205,124400,75768708500,369500,369500,370000,369500,193
|
|
20241205,124300,75697355500,370000,369500,370000,369500,99
|
|
20241205,124200,75660749500,369500,369500,370000,369500,171
|
|
20241205,124100,75597528000,370000,370500,370500,369500,876
|
|
20241205,124000,75273411500,370500,370000,370500,370000,190
|
|
20241205,123900,75203029500,370500,370500,370500,370000,219
|
|
20241205,123800,75121930500,370500,370000,370500,370000,221
|
|
20241205,123700,75040128500,370500,370500,371000,370500,1526
|
|
20241205,123600,74474236000,371000,371000,371000,370500,143
|
|
20241205,123500,74421189500,371000,370000,371000,369500,1805
|
|
20241205,123400,73752821000,370000,370000,370000,369500,182
|
|
20241205,123300,73685490000,369500,370000,370500,369500,952
|
|
20241205,123200,73333225500,370000,369500,370500,369500,5226
|
|
20241205,123100,71400420000,369500,369500,369500,369000,332
|
|
20241205,123000,71277826000,369500,369500,369500,369000,161
|
|
20241205,122900,71218366000,369000,369500,369500,369000,791
|
|
20241205,122800,70926359500,369500,369000,369500,368500,949
|
|
20241205,122700,70576144500,369000,368500,369000,368000,233
|
|
20241205,122600,70490283500,368000,368000,368500,368000,453
|
|
20241205,122500,70323395000,368500,368000,368500,368000,52
|
|
20241205,122400,70304242500,368500,368000,368500,368000,251
|
|
20241205,122300,70211761500,368500,368000,368500,367500,182
|
|
20241205,122200,70144789500,368000,367500,368000,367500,185
|
|
20241205,122100,70076748000,367500,368000,368000,367500,213
|
|
20241205,122000,69998376000,368000,368000,368000,367500,96
|
|
20241205,121900,69963052000,367500,368000,368000,367500,172
|
|
20241205,121800,69899792500,367500,368000,368000,367500,169
|
|
20241205,121700,69837679500,368000,368000,368000,367500,163
|
|
20241205,121600,69777711000,367500,368000,368000,367500,177
|
|
20241205,121500,69712624500,368000,368000,368500,367500,535
|
|
20241205,121400,69515744000,368000,367500,368000,367500,90
|
|
20241205,121300,69482629000,368000,368500,368500,367500,903
|
|
20241205,121200,69150334000,368500,368500,369000,368000,858
|
|
20241205,121100,68834185000,369000,368500,369000,368500,146
|
|
20241205,121000,68780330000,369000,369000,369000,368500,84
|
|
20241205,120900,68749345000,369000,368000,369000,368000,374
|
|
20241205,120800,68611500500,368500,368000,368500,368000,120
|
|
20241205,120700,68567294000,368000,368000,368500,368000,145
|
|
20241205,120600,68513881500,368000,368500,368500,368000,160
|
|
20241205,120500,68454954000,368500,369000,369000,368000,277
|
|
20241205,120400,68352870000,368500,369000,369000,368500,89
|
|
20241205,120300,68320048500,368500,368500,369000,368500,131
|
|
20241205,120200,68271740500,368500,369000,369000,368500,233
|
|
20241205,120100,68185829500,369000,369000,369000,368500,194
|
|
20241205,120000,68114273500,369000,369000,369000,368500,88
|
|
20241205,115900,68081827000,369000,368500,369000,368500,108
|
|
20241205,115800,68042014500,369000,368500,369000,368000,213
|
|
20241205,115700,67963530500,368500,368500,368500,368000,78
|
|
20241205,115600,67934819500,368000,368500,368500,368000,142
|
|
20241205,115500,67882541500,368000,369000,369000,368000,657
|
|
20241205,115400,67640438500,369000,368500,369000,368500,93
|
|
20241205,115300,67606142000,368500,368500,369000,368500,174
|
|
20241205,115200,67541970000,368500,368500,369000,368500,92
|
|
20241205,115100,67508048000,368500,369000,369000,368500,103
|
|
20241205,115000,67470060000,368500,369000,369000,368500,132
|
|
20241205,114900,67421375000,369000,369000,369000,368500,97
|
|
20241205,114800,67385597500,369000,369000,369000,368500,171
|
|
20241205,114700,67322506000,368500,368500,369000,368500,111
|
|
20241205,114600,67281570500,368500,368000,369000,368000,589
|
|
20241205,114500,67064303500,368500,368500,368500,368000,212
|
|
20241205,114400,66986203500,368000,368500,368500,368000,103
|
|
20241205,114300,66948265500,368500,368000,368500,368000,139
|
|
20241205,114200,66897067000,368500,369000,369500,368000,463
|
|
20241205,114100,66726435500,369000,369000,369500,369000,138
|
|
20241205,114000,66675492000,369500,369000,369500,368500,198
|
|
20241205,113900,66602422000,368500,368500,369000,368500,103
|
|
20241205,113800,66564432000,369000,368500,369000,368500,108
|
|
20241205,113700,66524603000,368500,369500,369500,368500,614
|
|
20241205,113600,66298028500,369500,369000,369500,369000,157
|
|
20241205,113500,66240071000,369500,369500,369500,369000,184
|
|
20241205,113400,66172113500,369000,369500,369500,369000,94
|
|
20241205,113300,66137411500,369500,369000,369500,369000,80
|
|
20241205,113200,66107869500,369000,369000,369500,369000,169
|
|
20241205,113100,66045448500,369500,369000,369500,369000,121
|
|
20241205,113000,66000781000,369500,369000,369500,369000,136
|
|
20241205,112900,65950555000,369000,369000,369500,368500,136
|
|
20241205,112800,65900370000,369000,369000,369000,368500,286
|
|
20241205,112700,65794854500,368500,369000,369000,368500,194
|
|
20241205,112600,65723295500,369000,369000,369000,368500,64
|
|
20241205,112500,65699697000,368500,369000,369000,368500,108
|
|
20241205,112400,65659868500,369000,368500,369000,368500,219
|
|
20241205,112300,65579124000,368500,368500,369000,368500,223
|
|
20241205,112200,65496925000,368500,369000,369000,368000,161
|
|
20241205,112100,65437557500,369000,368500,369000,368000,108
|
|
20241205,112000,65397748500,368500,368500,368500,368000,110
|
|
20241205,111900,65357233000,368500,368000,368500,367500,315
|
|
20241205,111800,65241342500,367500,367500,368000,367500,94
|
|
20241205,111700,65206775000,367500,367000,368000,366500,483
|
|
20241205,111600,65029472500,367000,366500,367000,366500,149
|
|
20241205,111500,64974843500,366500,367000,367000,366500,83
|
|
20241205,111400,64944402000,367000,366500,367500,366500,356
|
|
20241205,111300,64813784000,367000,367000,367500,366500,212
|
|
20241205,111200,64735960500,367000,367500,367500,367000,181
|
|
20241205,111100,64669495000,367000,367500,368000,367000,288
|
|
20241205,111000,64563709500,368000,368000,368500,367500,558
|
|
20241205,110900,64358391000,368500,368000,368500,368000,180
|
|
20241205,110800,64292096000,368000,368000,368500,368000,189
|
|
20241205,110700,64222492500,368000,368000,368500,368000,132
|
|
20241205,110600,64173894000,368500,368500,368500,368000,133
|
|
20241205,110500,64124904000,368000,368500,368500,368000,252
|
|
20241205,110400,64032050000,368500,368000,368500,368000,230
|
|
20241205,110300,63947322000,368500,368500,368500,368000,209
|
|
20241205,110200,63870326500,368500,368000,368500,367500,427
|
|
20241205,110100,63713215000,368000,366500,368000,366000,410
|
|
20241205,110000,63562854000,366500,366500,367000,366000,468
|
|
20241205,105900,63391409000,366500,367500,367500,366500,938
|
|
20241205,105800,63047277500,367500,367000,368000,367000,539
|
|
20241205,105700,62849273500,367000,367500,367500,367000,290
|
|
20241205,105600,62742808500,367500,368500,369000,367500,783
|
|
20241205,105500,62454603500,368500,368500,369000,368500,404
|
|
20241205,105400,62305605500,368500,368500,369000,368000,1045
|
|
20241205,105300,61920834500,368500,368500,369000,367000,6689
|
|
20241205,105200,59461969000,368500,368500,369000,368500,208
|
|
20241205,105100,59385289500,369000,368500,369000,368500,293
|
|
20241205,105000,59277277000,368500,369000,369000,368000,977
|
|
20241205,104900,58917390500,369000,369500,369500,369000,385
|
|
20241205,104800,58775264500,369000,370000,370000,369000,876
|
|
20241205,104700,58451758000,370000,370500,370500,369500,398
|
|
20241205,104600,58304446500,370500,370500,370500,370000,110
|
|
20241205,104500,58263721000,370500,370500,370500,370000,147
|
|
20241205,104400,58209301000,370000,370500,370500,370000,95
|
|
20241205,104300,58174131500,370500,370500,370500,370000,199
|
|
20241205,104200,58100441000,370500,370000,370500,370000,159
|
|
20241205,104100,58041563000,370000,370000,370500,370000,281
|
|
20241205,104000,57937570500,370500,370500,370500,369500,1105
|
|
20241205,103900,57528575000,370500,371000,371000,370500,154
|
|
20241205,103800,57471474500,371000,370500,371000,370500,130
|
|
20241205,103700,57423282000,371000,371000,371000,370500,277
|
|
20241205,103600,57320543000,371000,371000,371500,370500,276
|
|
20241205,103500,57218207500,371500,371500,371500,371000,233
|
|
20241205,103400,57131685500,371500,371000,371500,371000,223
|
|
20241205,103300,57048895000,371500,370500,371500,370500,354
|
|
20241205,103200,56917660000,370500,371500,371500,370500,450
|
|
20241205,103100,56750732500,371500,370500,371500,370500,408
|
|
20241205,103000,56599372000,371000,369500,371000,369500,1128
|
|
20241205,102900,56181522000,370000,369500,370000,369500,335
|
|
20241205,102800,56057624500,370000,369500,370000,369500,522
|
|
20241205,102700,55864593000,370000,369000,370000,369000,725
|
|
20241205,102600,55596794000,369500,370000,370000,369000,509
|
|
20241205,102500,55408666500,370000,369500,370500,369500,656
|
|
20241205,102400,55165878000,369500,370500,370500,369500,532
|
|
20241205,102300,54968977000,370500,370500,370500,370000,280
|
|
20241205,102200,54865310500,370500,372000,372000,370500,333
|
|
20241205,102100,54741752500,371500,370500,372000,369500,1396
|
|
20241205,102000,54224644000,370500,372000,372000,370500,1603
|
|
20241205,101900,53629376000,371500,372500,372500,371500,920
|
|
20241205,101800,53287065500,372500,372500,373000,372000,258
|
|
20241205,101700,53190932000,372500,372500,372500,372000,346
|
|
20241205,101600,53062062500,372500,373500,373500,372500,713
|
|
20241205,101500,52796202500,373500,373000,373500,372500,586
|
|
20241205,101400,52577521000,372500,372500,373000,372500,617
|
|
20241205,101300,52347644000,372500,374000,374000,372000,1073
|
|
20241205,101200,51947339000,374000,373500,374000,373500,1696
|
|
20241205,101100,51313077500,374000,372000,374000,372000,5195
|
|
20241205,101000,49374756000,372500,372500,372500,372000,258
|
|
20241205,100900,49278699500,372500,372500,372500,372000,902
|
|
20241205,100800,48942736000,372500,371500,372500,371000,2207
|
|
20241205,100700,48121692500,371000,371500,371500,371000,376
|
|
20241205,100600,47982134000,371500,371500,372000,371000,753
|
|
20241205,100500,47702387000,371500,371000,371500,370500,887
|
|
20241205,100400,47373273500,371000,370500,371000,370500,356
|
|
20241205,100300,47241308000,371000,370500,371000,370000,576
|
|
20241205,100200,47027970000,370500,370500,370500,370000,862
|
|
20241205,100100,46708892000,370000,371000,371000,370000,624
|
|
20241205,100000,46477565000,371000,371500,371500,371000,595
|
|
20241205,095900,46256585000,371500,371000,371500,370000,1012
|
|
20241205,095800,45881250500,371500,371500,372000,370500,848
|
|
20241205,095700,45566186000,372000,372500,372500,371500,1017
|
|
20241205,095600,45187690500,372500,373000,373000,372500,858
|
|
20241205,095500,44867897000,373000,372000,373000,372000,1291
|
|
20241205,095400,44386707500,372500,370500,372500,370500,2152
|
|
20241205,095300,43587241500,370500,371000,372000,370000,1089
|
|
20241205,095200,43183484000,371000,372500,373000,371000,3466
|
|
20241205,095100,41894673500,372500,371500,373000,371000,5043
|
|
20241205,095000,40018250000,371500,371000,371500,371000,1156
|
|
20241205,094900,39588892000,371000,370500,371500,370500,2023
|
|
20241205,094800,38838359500,371000,369500,372000,369500,11124
|
|
20241205,094700,34716750500,370000,367000,370000,367000,10679
|
|
20241205,094600,30782317000,367000,367000,367500,366500,746
|
|
20241205,094500,30508510500,367500,366000,367500,366000,2440
|
|
20241205,094400,29613937500,366000,365000,366000,365000,1026
|
|
20241205,094300,29238944500,365500,363000,365500,363000,3239
|
|
20241205,094200,28058171000,363000,363500,363500,363000,106
|
|
20241205,094100,28019661500,363500,363500,363500,363000,203
|
|
20241205,094000,27945892000,363500,362500,363500,362500,607
|
|
20241205,093900,27725378000,362500,363000,364000,362500,228
|
|
20241205,093800,27642559000,362500,362000,363500,362000,625
|
|
20241205,093700,27415983500,362500,362500,363000,362000,336
|
|
20241205,093600,27294174500,362500,364000,364000,362500,662
|
|
20241205,093500,27053816500,363500,364500,364500,363500,656
|
|
20241205,093400,26815014000,364500,364000,364500,364000,752
|
|
20241205,093300,26541115500,363500,363000,364000,362500,1474
|
|
20241205,093200,26005864500,363000,362500,363000,362500,183
|
|
20241205,093100,25939436500,363000,362500,363000,362500,379
|
|
20241205,093000,25801980000,363000,362500,363000,362000,578
|
|
20241205,092900,25592468000,362000,362500,362500,362000,162
|
|
20241205,092800,25533815000,362500,362000,362500,362000,804
|
|
20241205,092700,25242623000,362000,360500,362000,360500,1435
|
|
20241205,092600,24724270500,360000,359000,360000,358500,1116
|
|
20241205,092500,24323067000,359000,358000,360500,358000,1836
|
|
20241205,092400,23663524000,358500,359000,359500,357500,2755
|
|
20241205,092300,22675905000,359000,360500,361000,359000,1047
|
|
20241205,092200,22298837000,360500,361000,361500,360500,1981
|
|
20241205,092100,21583659500,361500,361500,361500,361000,739
|
|
20241205,092000,21316567000,361500,361500,361500,361500,1542
|
|
20241205,091900,20759134000,361500,362000,362500,361500,899
|
|
20241205,091800,20433715000,361500,362500,362500,361500,1835
|
|
20241205,091700,19769524000,362500,362500,362500,362000,792
|
|
20241205,091600,19482424500,362500,362500,363000,362000,1096
|
|
20241205,091500,19085105000,362500,364000,364000,362000,3626
|
|
20241205,091400,17769543000,364000,363500,364000,363500,1237
|
|
20241205,091300,17319310000,363500,364000,364000,363500,433
|
|
20241205,091200,17161828000,363500,363500,364000,363000,454
|
|
20241205,091100,16996906500,363000,365500,365500,363000,3139
|
|
20241205,091000,15853810500,365500,364500,365500,364500,1544
|
|
20241205,090900,15290545500,364500,363500,364500,363500,566
|
|
20241205,090800,15084533000,364000,363000,364000,363000,702
|
|
20241205,090700,14829368000,363000,362000,363500,361500,2098
|
|
20241205,090600,14068063000,362000,364500,364500,362000,2753
|
|
20241205,090500,13068970500,364000,364000,364500,363000,3564
|
|
20241205,090400,11772425500,364000,364000,365000,363000,2114
|
|
20241205,090300,11003564500,364500,366000,370000,363500,11552
|
|
20241205,090200,6765352000,366000,364000,366000,363500,2009
|
|
20241205,090100,6032808000,364000,365500,368000,363500,5975
|
|
20241205,090000,3843264000,366000,362500,366000,361000,10421
|