725 lines
42 KiB
CSV
725 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,210200,90526394000,355000,355000,355000,355000,7049
|
|
20241206,210100,90526394000,355000,355000,355000,355000,0
|
|
20241206,210000,90526394000,355000,355000,355000,355000,0
|
|
20241206,205900,90526394000,355000,355000,355000,355000,0
|
|
20241206,205800,90526394000,355000,355000,355000,355000,0
|
|
20241206,205700,90526394000,355000,355000,355000,355000,0
|
|
20241206,205600,90526394000,355000,355000,355000,355000,0
|
|
20241206,205500,90526394000,355000,355000,355000,355000,0
|
|
20241206,205400,90526394000,355000,355000,355000,355000,0
|
|
20241206,205300,90526394000,355000,355000,355000,355000,0
|
|
20241206,205200,90526394000,355000,355000,355000,355000,0
|
|
20241206,205100,90526394000,355000,355000,355000,355000,0
|
|
20241206,205000,90526394000,355000,355000,355000,355000,0
|
|
20241206,204900,90526394000,355000,355000,355000,355000,0
|
|
20241206,204800,90526394000,355000,355000,355000,355000,0
|
|
20241206,204700,90526394000,355000,355000,355000,355000,0
|
|
20241206,204600,90526394000,355000,355000,355000,355000,0
|
|
20241206,204500,90526394000,355000,355000,355000,355000,0
|
|
20241206,204400,90526394000,355000,355000,355000,355000,0
|
|
20241206,204300,90526394000,355000,355000,355000,355000,0
|
|
20241206,204200,90526394000,355000,355000,355000,355000,0
|
|
20241206,204100,90526394000,355000,355000,355000,355000,0
|
|
20241206,204000,90526394000,355000,355000,355000,355000,0
|
|
20241206,203900,90526394000,355000,355000,355000,355000,0
|
|
20241206,203800,90526394000,355000,355000,355000,355000,0
|
|
20241206,203700,90526394000,355000,355000,355000,355000,0
|
|
20241206,203600,90526394000,355000,355000,355000,355000,0
|
|
20241206,203500,90526394000,355000,355000,355000,355000,0
|
|
20241206,203400,90526394000,355000,355000,355000,355000,0
|
|
20241206,203300,90526394000,355000,355000,355000,355000,0
|
|
20241206,203200,90526394000,355000,355000,355000,355000,7049
|
|
20241206,203100,90526394000,355000,355000,355000,355000,0
|
|
20241206,203000,90526394000,355000,355000,355000,355000,0
|
|
20241206,202900,90526394000,355000,355000,355000,355000,0
|
|
20241206,202800,90526394000,355000,355000,355000,355000,0
|
|
20241206,202700,90526394000,355000,355000,355000,355000,0
|
|
20241206,202600,90526394000,355000,355000,355000,355000,0
|
|
20241206,202500,90526394000,355000,355000,355000,355000,0
|
|
20241206,202400,90526394000,355000,355000,355000,355000,0
|
|
20241206,202300,90526394000,355000,355000,355000,355000,0
|
|
20241206,202200,90526394000,355000,355000,355000,355000,0
|
|
20241206,202100,90526394000,355000,355000,355000,355000,0
|
|
20241206,202000,90526394000,355000,355000,355000,355000,0
|
|
20241206,201900,90526394000,355000,355000,355000,355000,0
|
|
20241206,201800,90526394000,355000,355000,355000,355000,0
|
|
20241206,201700,90526394000,355000,355000,355000,355000,0
|
|
20241206,201600,90526394000,355000,355000,355000,355000,0
|
|
20241206,201500,90526394000,355000,355000,355000,355000,0
|
|
20241206,201400,90526394000,355000,355000,355000,355000,0
|
|
20241206,201300,90526394000,355000,355000,355000,355000,0
|
|
20241206,201200,90526394000,355000,355000,355000,355000,0
|
|
20241206,201100,90526394000,355000,355000,355000,355000,0
|
|
20241206,201000,90526394000,355000,355000,355000,355000,0
|
|
20241206,200900,90526394000,355000,355000,355000,355000,0
|
|
20241206,200800,90526394000,355000,355000,355000,355000,0
|
|
20241206,200700,90526394000,355000,355000,355000,355000,0
|
|
20241206,200600,90526394000,355000,355000,355000,355000,0
|
|
20241206,200500,90526394000,355000,355000,355000,355000,0
|
|
20241206,200400,90526394000,355000,355000,355000,355000,0
|
|
20241206,200300,90526394000,355000,355000,355000,355000,0
|
|
20241206,200200,90526394000,355000,355000,355000,355000,7049
|
|
20241206,200100,90526394000,355000,355000,355000,355000,0
|
|
20241206,200000,90526394000,355000,355000,355000,355000,0
|
|
20241206,195900,90526394000,355000,355000,355000,355000,0
|
|
20241206,195800,90526394000,355000,355000,355000,355000,0
|
|
20241206,195700,90526394000,355000,355000,355000,355000,0
|
|
20241206,195600,90526394000,355000,355000,355000,355000,0
|
|
20241206,195500,90526394000,355000,355000,355000,355000,0
|
|
20241206,195400,90526394000,355000,355000,355000,355000,0
|
|
20241206,195300,90526394000,355000,355000,355000,355000,0
|
|
20241206,195200,90526394000,355000,355000,355000,355000,0
|
|
20241206,195100,90526394000,355000,355000,355000,355000,0
|
|
20241206,195000,90526394000,355000,355000,355000,355000,0
|
|
20241206,194900,90526394000,355000,355000,355000,355000,0
|
|
20241206,194800,90526394000,355000,355000,355000,355000,0
|
|
20241206,194700,90526394000,355000,355000,355000,355000,0
|
|
20241206,194600,90526394000,355000,355000,355000,355000,0
|
|
20241206,194500,90526394000,355000,355000,355000,355000,0
|
|
20241206,194400,90526394000,355000,355000,355000,355000,0
|
|
20241206,194300,90526394000,355000,355000,355000,355000,0
|
|
20241206,194200,90526394000,355000,355000,355000,355000,0
|
|
20241206,194100,90526394000,355000,355000,355000,355000,0
|
|
20241206,194000,90526394000,355000,355000,355000,355000,0
|
|
20241206,193900,90526394000,355000,355000,355000,355000,0
|
|
20241206,193800,90526394000,355000,355000,355000,355000,0
|
|
20241206,193700,90526394000,355000,355000,355000,355000,0
|
|
20241206,193600,90526394000,355000,355000,355000,355000,0
|
|
20241206,193500,90526394000,355000,355000,355000,355000,0
|
|
20241206,193400,90526394000,355000,355000,355000,355000,0
|
|
20241206,193300,90526394000,355000,355000,355000,355000,0
|
|
20241206,193200,90526394000,355000,355000,355000,355000,7049
|
|
20241206,193100,90526394000,355000,355000,355000,355000,0
|
|
20241206,193000,90526394000,355000,355000,355000,355000,0
|
|
20241206,192900,90526394000,355000,355000,355000,355000,0
|
|
20241206,192800,90526394000,355000,355000,355000,355000,0
|
|
20241206,192700,90526394000,355000,355000,355000,355000,0
|
|
20241206,192600,90526394000,355000,355000,355000,355000,0
|
|
20241206,192500,90526394000,355000,355000,355000,355000,0
|
|
20241206,192400,90526394000,355000,355000,355000,355000,0
|
|
20241206,192300,90526394000,355000,355000,355000,355000,0
|
|
20241206,192200,90526394000,355000,355000,355000,355000,0
|
|
20241206,192100,90526394000,355000,355000,355000,355000,0
|
|
20241206,192000,90526394000,355000,355000,355000,355000,0
|
|
20241206,191900,90526394000,355000,355000,355000,355000,0
|
|
20241206,191800,90526394000,355000,355000,355000,355000,0
|
|
20241206,191700,90526394000,355000,355000,355000,355000,0
|
|
20241206,191600,90526394000,355000,355000,355000,355000,0
|
|
20241206,191500,90526394000,355000,355000,355000,355000,0
|
|
20241206,191400,90526394000,355000,355000,355000,355000,0
|
|
20241206,191300,90526394000,355000,355000,355000,355000,0
|
|
20241206,191200,90526394000,355000,355000,355000,355000,0
|
|
20241206,191100,90526394000,355000,355000,355000,355000,0
|
|
20241206,191000,90526394000,355000,355000,355000,355000,0
|
|
20241206,190900,90526394000,355000,355000,355000,355000,0
|
|
20241206,190800,90526394000,355000,355000,355000,355000,0
|
|
20241206,190700,90526394000,355000,355000,355000,355000,0
|
|
20241206,190600,90526394000,355000,355000,355000,355000,0
|
|
20241206,190500,90526394000,355000,355000,355000,355000,0
|
|
20241206,190400,90526394000,355000,355000,355000,355000,0
|
|
20241206,190300,90526394000,355000,355000,355000,355000,0
|
|
20241206,190200,90526394000,355000,355000,355000,355000,7049
|
|
20241206,190100,90526394000,355000,355000,355000,355000,0
|
|
20241206,190000,90526394000,355000,355000,355000,355000,0
|
|
20241206,185900,90526394000,355000,355000,355000,355000,0
|
|
20241206,185800,90526394000,355000,355000,355000,355000,0
|
|
20241206,185700,90526394000,355000,355000,355000,355000,0
|
|
20241206,185600,90526394000,355000,355000,355000,355000,0
|
|
20241206,185500,90526394000,355000,355000,355000,355000,0
|
|
20241206,185400,90526394000,355000,355000,355000,355000,0
|
|
20241206,185300,90526394000,355000,355000,355000,355000,0
|
|
20241206,185200,90526394000,355000,355000,355000,355000,0
|
|
20241206,185100,90526394000,355000,355000,355000,355000,0
|
|
20241206,185000,90526394000,355000,355000,355000,355000,0
|
|
20241206,184900,90526394000,355000,355000,355000,355000,0
|
|
20241206,184800,90526394000,355000,355000,355000,355000,0
|
|
20241206,184700,90526394000,355000,355000,355000,355000,0
|
|
20241206,184600,90526394000,355000,355000,355000,355000,0
|
|
20241206,184500,90526394000,355000,355000,355000,355000,0
|
|
20241206,184400,90526394000,355000,355000,355000,355000,0
|
|
20241206,184300,90526394000,355000,355000,355000,355000,0
|
|
20241206,184200,90526394000,355000,355000,355000,355000,0
|
|
20241206,184100,90526394000,355000,355000,355000,355000,0
|
|
20241206,184000,90526394000,355000,355000,355000,355000,0
|
|
20241206,183900,90526394000,355000,355000,355000,355000,0
|
|
20241206,183800,90526394000,355000,355000,355000,355000,0
|
|
20241206,183700,90526394000,355000,355000,355000,355000,0
|
|
20241206,183600,90526394000,355000,355000,355000,355000,0
|
|
20241206,183500,90526394000,355000,355000,355000,355000,0
|
|
20241206,183400,90526394000,355000,355000,355000,355000,0
|
|
20241206,183300,90526394000,355000,355000,355000,355000,0
|
|
20241206,183200,90526394000,355000,355000,355000,355000,7049
|
|
20241206,183100,90526394000,355000,355000,355000,355000,0
|
|
20241206,183000,90526394000,355000,355000,355000,355000,0
|
|
20241206,182900,90526394000,355000,355000,355000,355000,0
|
|
20241206,182800,90526394000,355000,355000,355000,355000,0
|
|
20241206,182700,90526394000,355000,355000,355000,355000,0
|
|
20241206,182600,90526394000,355000,355000,355000,355000,0
|
|
20241206,182500,90526394000,355000,355000,355000,355000,0
|
|
20241206,182400,90526394000,355000,355000,355000,355000,0
|
|
20241206,182300,90526394000,355000,355000,355000,355000,0
|
|
20241206,182200,90526394000,355000,355000,355000,355000,0
|
|
20241206,182100,90526394000,355000,355000,355000,355000,0
|
|
20241206,182000,90526394000,355000,355000,355000,355000,0
|
|
20241206,181900,90526394000,355000,355000,355000,355000,0
|
|
20241206,181800,90526394000,355000,355000,355000,355000,0
|
|
20241206,181700,90526394000,355000,355000,355000,355000,0
|
|
20241206,181600,90526394000,355000,355000,355000,355000,0
|
|
20241206,181500,90526394000,355000,355000,355000,355000,0
|
|
20241206,181400,90526394000,355000,355000,355000,355000,0
|
|
20241206,181300,90526394000,355000,355000,355000,355000,0
|
|
20241206,181200,90526394000,355000,355000,355000,355000,0
|
|
20241206,181100,90526394000,355000,355000,355000,355000,0
|
|
20241206,181000,90526394000,355000,355000,355000,355000,0
|
|
20241206,180900,90526394000,355000,355000,355000,355000,0
|
|
20241206,180800,90526394000,355000,355000,355000,355000,0
|
|
20241206,180700,90526394000,355000,355000,355000,355000,0
|
|
20241206,180600,90526394000,355000,355000,355000,355000,0
|
|
20241206,180500,90526394000,355000,355000,355000,355000,0
|
|
20241206,180400,90526394000,355000,355000,355000,355000,0
|
|
20241206,180300,90526394000,355000,355000,355000,355000,0
|
|
20241206,180200,90526394000,355000,355000,355000,355000,7049
|
|
20241206,180100,90526394000,355000,355000,355000,355000,0
|
|
20241206,180000,90526394000,355000,355000,355000,355000,0
|
|
20241206,175900,90526394000,355000,355000,355000,355000,0
|
|
20241206,175800,90526394000,355000,355000,355000,355000,0
|
|
20241206,175700,90526394000,355000,355000,355000,355000,0
|
|
20241206,175600,90526394000,355000,355000,355000,355000,0
|
|
20241206,175500,90526394000,355000,355000,355000,355000,0
|
|
20241206,175400,90526394000,355000,355000,355000,355000,0
|
|
20241206,175300,90526394000,355000,355000,355000,355000,0
|
|
20241206,175200,90526394000,355000,355000,355000,355000,0
|
|
20241206,175100,90526394000,355000,355000,355000,355000,0
|
|
20241206,175000,90526394000,355000,355000,355000,355000,0
|
|
20241206,174900,90526394000,355000,355000,355000,355000,0
|
|
20241206,174800,90526394000,355000,355000,355000,355000,0
|
|
20241206,174700,90526394000,355000,355000,355000,355000,0
|
|
20241206,174600,90526394000,355000,355000,355000,355000,0
|
|
20241206,174500,90526394000,355000,355000,355000,355000,0
|
|
20241206,174400,90526394000,355000,355000,355000,355000,0
|
|
20241206,174300,90526394000,355000,355000,355000,355000,0
|
|
20241206,174200,90526394000,355000,355000,355000,355000,0
|
|
20241206,174100,90526394000,355000,355000,355000,355000,0
|
|
20241206,174000,90526394000,355000,355000,355000,355000,0
|
|
20241206,173900,90526394000,355000,355000,355000,355000,0
|
|
20241206,173800,90526394000,355000,355000,355000,355000,0
|
|
20241206,173700,90526394000,355000,355000,355000,355000,0
|
|
20241206,173600,90526394000,355000,355000,355000,355000,0
|
|
20241206,173500,90526394000,355000,355000,355000,355000,0
|
|
20241206,173400,90526394000,355000,355000,355000,355000,0
|
|
20241206,173300,90526394000,355000,355000,355000,355000,0
|
|
20241206,173200,90526394000,355000,355000,355000,355000,7049
|
|
20241206,173100,90526394000,355000,355000,355000,355000,0
|
|
20241206,173000,90526394000,355000,355000,355000,355000,0
|
|
20241206,172900,90526394000,355000,355000,355000,355000,0
|
|
20241206,172800,90526394000,355000,355000,355000,355000,0
|
|
20241206,172700,90526394000,355000,355000,355000,355000,0
|
|
20241206,172600,90526394000,355000,355000,355000,355000,0
|
|
20241206,172500,90526394000,355000,355000,355000,355000,0
|
|
20241206,172400,90526394000,355000,355000,355000,355000,0
|
|
20241206,172300,90526394000,355000,355000,355000,355000,0
|
|
20241206,172200,90526394000,355000,355000,355000,355000,0
|
|
20241206,172100,90526394000,355000,355000,355000,355000,0
|
|
20241206,172000,90526394000,355000,355000,355000,355000,0
|
|
20241206,171900,90526394000,355000,355000,355000,355000,0
|
|
20241206,171800,90526394000,355000,355000,355000,355000,0
|
|
20241206,171700,90526394000,355000,355000,355000,355000,0
|
|
20241206,171600,90526394000,355000,355000,355000,355000,0
|
|
20241206,171500,90526394000,355000,355000,355000,355000,0
|
|
20241206,171400,90526394000,355000,355000,355000,355000,0
|
|
20241206,171300,90526394000,355000,355000,355000,355000,0
|
|
20241206,171200,90526394000,355000,355000,355000,355000,0
|
|
20241206,171100,90526394000,355000,355000,355000,355000,0
|
|
20241206,171000,90526394000,355000,355000,355000,355000,0
|
|
20241206,170900,90526394000,355000,355000,355000,355000,0
|
|
20241206,170800,90526394000,355000,355000,355000,355000,0
|
|
20241206,170700,90526394000,355000,355000,355000,355000,0
|
|
20241206,170600,90526394000,355000,355000,355000,355000,0
|
|
20241206,170500,90526394000,355000,355000,355000,355000,0
|
|
20241206,170400,90526394000,355000,355000,355000,355000,0
|
|
20241206,170300,90526394000,355000,355000,355000,355000,0
|
|
20241206,170200,90526394000,355000,355000,355000,355000,7049
|
|
20241206,170100,90526394000,355000,355000,355000,355000,0
|
|
20241206,170000,90526394000,355000,355000,355000,355000,0
|
|
20241206,165900,90526394000,355000,355000,355000,355000,0
|
|
20241206,165800,90526394000,355000,355000,355000,355000,0
|
|
20241206,165700,90526394000,355000,355000,355000,355000,0
|
|
20241206,165600,90526394000,355000,355000,355000,355000,0
|
|
20241206,165500,90526394000,355000,355000,355000,355000,0
|
|
20241206,165400,90526394000,355000,355000,355000,355000,0
|
|
20241206,165300,90526394000,355000,355000,355000,355000,0
|
|
20241206,165200,90526394000,355000,355000,355000,355000,0
|
|
20241206,165100,90526394000,355000,355000,355000,355000,0
|
|
20241206,165000,90526394000,355000,355000,355000,355000,0
|
|
20241206,164900,90526394000,355000,355000,355000,355000,0
|
|
20241206,164800,90526394000,355000,355000,355000,355000,0
|
|
20241206,164700,90526394000,355000,355000,355000,355000,0
|
|
20241206,164600,90526394000,355000,355000,355000,355000,0
|
|
20241206,164500,90526394000,355000,355000,355000,355000,0
|
|
20241206,164400,90526394000,355000,355000,355000,355000,0
|
|
20241206,164300,90526394000,355000,355000,355000,355000,0
|
|
20241206,164200,90526394000,355000,355000,355000,355000,0
|
|
20241206,164100,90526394000,355000,355000,355000,355000,0
|
|
20241206,164000,90526394000,355000,355000,355000,355000,0
|
|
20241206,163900,90526394000,355000,355000,355000,355000,0
|
|
20241206,163800,90526394000,355000,355000,355000,355000,0
|
|
20241206,163700,90526394000,355000,355000,355000,355000,0
|
|
20241206,163600,90526394000,355000,355000,355000,355000,0
|
|
20241206,163500,90526394000,355000,355000,355000,355000,0
|
|
20241206,163400,90526394000,355000,355000,355000,355000,0
|
|
20241206,163300,90526394000,355000,355000,355000,355000,0
|
|
20241206,163200,90526394000,355000,355000,355000,355000,7049
|
|
20241206,163100,90526394000,355000,355000,355000,355000,0
|
|
20241206,163000,90526394000,355000,355000,355000,355000,0
|
|
20241206,162900,90526394000,355000,355000,355000,355000,0
|
|
20241206,162800,90526394000,355000,355000,355000,355000,0
|
|
20241206,162700,90526394000,355000,355000,355000,355000,0
|
|
20241206,162600,90526394000,355000,355000,355000,355000,0
|
|
20241206,162500,90526394000,355000,355000,355000,355000,0
|
|
20241206,162400,90526394000,355000,355000,355000,355000,0
|
|
20241206,162300,90526394000,355000,355000,355000,355000,0
|
|
20241206,162200,90526394000,355000,355000,355000,355000,0
|
|
20241206,162100,90526394000,355000,355000,355000,355000,0
|
|
20241206,162000,90526394000,355000,355000,355000,355000,0
|
|
20241206,161900,90526394000,355000,355000,355000,355000,0
|
|
20241206,161800,90526394000,355000,355000,355000,355000,0
|
|
20241206,161700,90526394000,355000,355000,355000,355000,0
|
|
20241206,161600,90526394000,355000,355000,355000,355000,0
|
|
20241206,161500,90526394000,355000,355000,355000,355000,0
|
|
20241206,161400,90526394000,355000,355000,355000,355000,0
|
|
20241206,161300,90526394000,355000,355000,355000,355000,0
|
|
20241206,161200,90526394000,355000,355000,355000,355000,0
|
|
20241206,161100,90526394000,355000,355000,355000,355000,0
|
|
20241206,161000,90526394000,355000,355000,355000,355000,0
|
|
20241206,160900,90526394000,355000,355000,355000,355000,0
|
|
20241206,160800,90526394000,355000,355000,355000,355000,0
|
|
20241206,160700,90526394000,355000,355000,355000,355000,0
|
|
20241206,160600,90526394000,355000,355000,355000,355000,0
|
|
20241206,160500,90526394000,355000,355000,355000,355000,0
|
|
20241206,160400,90526394000,355000,355000,355000,355000,0
|
|
20241206,160300,90526394000,355000,355000,355000,355000,0
|
|
20241206,160200,90526394000,355000,355000,355000,355000,7049
|
|
20241206,160100,90526394000,355000,355000,355000,355000,0
|
|
20241206,160000,90526394000,355000,355000,355000,355000,0
|
|
20241206,155900,90526394000,355000,355000,355000,355000,0
|
|
20241206,155800,90526394000,355000,355000,355000,355000,0
|
|
20241206,155700,90526394000,355000,355000,355000,355000,0
|
|
20241206,155600,90526394000,355000,355000,355000,355000,0
|
|
20241206,155500,90526394000,355000,355000,355000,355000,0
|
|
20241206,155400,90526394000,355000,355000,355000,355000,0
|
|
20241206,155300,90526394000,355000,355000,355000,355000,0
|
|
20241206,155200,90526394000,355000,355000,355000,355000,0
|
|
20241206,155100,90526394000,355000,355000,355000,355000,0
|
|
20241206,155000,90526394000,355000,355000,355000,355000,0
|
|
20241206,154900,90526394000,355000,355000,355000,355000,0
|
|
20241206,154800,90526394000,355000,355000,355000,355000,0
|
|
20241206,154700,90526394000,355000,355000,355000,355000,0
|
|
20241206,154600,90526394000,355000,355000,355000,355000,0
|
|
20241206,154500,90526394000,355000,355000,355000,355000,0
|
|
20241206,154400,90526394000,355000,355000,355000,355000,0
|
|
20241206,154300,90526394000,355000,355000,355000,355000,0
|
|
20241206,154200,90526394000,355000,355000,355000,355000,0
|
|
20241206,154100,90526394000,355000,355000,355000,355000,0
|
|
20241206,154000,90526394000,355000,355000,355000,355000,0
|
|
20241206,153900,90526394000,355000,355000,355000,355000,0
|
|
20241206,153800,90526394000,355000,355000,355000,355000,0
|
|
20241206,153700,90526394000,355000,355000,355000,355000,0
|
|
20241206,153600,90526394000,355000,355000,355000,355000,0
|
|
20241206,153500,90526394000,355000,355000,355000,355000,0
|
|
20241206,153400,90526394000,355000,355000,355000,355000,0
|
|
20241206,153300,90526394000,355000,355000,355000,355000,0
|
|
20241206,153200,90526394000,355000,355000,355000,355000,7049
|
|
20241206,153100,90526394000,355000,355000,355000,355000,0
|
|
20241206,153000,90526394000,355000,355000,355000,355000,7049
|
|
20241206,152900,88023999000,355000,355000,355000,355000,0
|
|
20241206,152800,88023999000,355000,355000,355000,355000,0
|
|
20241206,152700,88023999000,355000,355000,355000,355000,0
|
|
20241206,152600,88023999000,355000,355000,355000,355000,0
|
|
20241206,152500,88023999000,355000,355000,355000,355000,0
|
|
20241206,152400,88023999000,355000,355000,355000,355000,0
|
|
20241206,152300,88023999000,355000,355000,355000,355000,0
|
|
20241206,152200,88023999000,355000,355000,355000,355000,0
|
|
20241206,152100,88023999000,355000,355000,355000,355000,0
|
|
20241206,152000,88023999000,355000,355000,355000,355000,0
|
|
20241206,151900,88023999000,355000,355000,355500,354500,688
|
|
20241206,151800,87779804500,355000,355500,355500,355000,657
|
|
20241206,151700,87546544000,355000,355000,355500,355000,449
|
|
20241206,151600,87387113000,355000,355500,355500,355000,330
|
|
20241206,151500,87269923500,355500,356000,356000,355000,603
|
|
20241206,151400,87055594500,355500,355500,356000,355500,402
|
|
20241206,151300,86912626000,355500,355500,356000,355500,446
|
|
20241206,151200,86754031000,355500,356000,356000,355500,248
|
|
20241206,151100,86665804000,356000,356500,357000,356000,545
|
|
20241206,151000,86471658500,357000,357500,357500,356500,957
|
|
20241206,150900,86130008000,357000,357500,357500,357000,261
|
|
20241206,150800,86036752500,357000,357000,357500,357000,438
|
|
20241206,150700,85880277000,357000,358000,358000,357000,965
|
|
20241206,150600,85535190000,358000,357500,358000,357500,297
|
|
20241206,150500,85428915000,357500,357500,358000,357500,510
|
|
20241206,150400,85246476000,357500,357500,358000,357500,460
|
|
20241206,150300,85081888000,358000,357000,358000,357000,1199
|
|
20241206,150200,84653190000,357000,357000,357500,357000,501
|
|
20241206,150100,84474156000,357500,357500,357500,357000,336
|
|
20241206,150000,84354096000,357000,357500,357500,357000,198
|
|
20241206,145900,84283340500,357500,357000,357500,356500,575
|
|
20241206,145800,84078026000,356500,355500,357000,355500,1086
|
|
20241206,145700,83691239000,356000,355000,356000,355000,911
|
|
20241206,145600,83367384500,355000,355500,355500,355000,318
|
|
20241206,145500,83254414000,355500,355000,355500,355000,184
|
|
20241206,145400,83189054500,355000,355000,355500,355000,761
|
|
20241206,145300,82918872000,354500,355000,355000,354500,536
|
|
20241206,145200,82728643500,354500,355500,355500,354500,359
|
|
20241206,145100,82601193500,355500,355500,355500,355000,304
|
|
20241206,145000,82493243500,355500,355500,355500,355000,194
|
|
20241206,144900,82424342500,355000,355000,355500,355000,837
|
|
20241206,144800,82127165000,354500,355000,355500,354500,1913
|
|
20241206,144700,81448620000,355000,356000,356500,355000,1330
|
|
20241206,144600,80975531000,356500,356000,356500,356000,359
|
|
20241206,144500,80847700500,356500,356500,356500,356000,217
|
|
20241206,144400,80770387000,356500,356500,356500,356000,167
|
|
20241206,144300,80710905000,356000,356000,356500,356000,414
|
|
20241206,144200,80563494500,356000,357000,357000,356000,154
|
|
20241206,144100,80508608500,356500,356500,357000,356500,399
|
|
20241206,144000,80366353500,357000,357500,357500,356500,443
|
|
20241206,143900,80208227500,357500,357000,357500,357000,152
|
|
20241206,143800,80153931000,357000,357500,357500,357000,236
|
|
20241206,143700,80069581500,357500,356500,357500,356500,449
|
|
20241206,143600,79909308000,357000,357500,357500,356500,1256
|
|
20241206,143500,79460864000,357000,357500,357500,357000,128
|
|
20241206,143400,79415119000,357000,357000,357500,357000,307
|
|
20241206,143300,79305415000,357000,357000,357500,357000,372
|
|
20241206,143200,79172468500,357000,357000,357500,357000,106
|
|
20241206,143100,79134588500,357000,356500,357500,356500,678
|
|
20241206,143000,78892532500,356500,357000,357000,356500,191
|
|
20241206,142900,78824384500,356500,357000,357500,356500,623
|
|
20241206,142800,78601973500,357000,357500,357500,357000,498
|
|
20241206,142700,78424102000,357000,357500,357500,357000,261
|
|
20241206,142600,78330867500,357500,357500,357500,357000,170
|
|
20241206,142500,78270100500,357000,356500,357500,356500,502
|
|
20241206,142400,78090878500,357000,357000,357000,356500,107
|
|
20241206,142300,78052703000,357000,357000,357500,356500,184
|
|
20241206,142200,77987062500,356500,357000,357500,356500,372
|
|
20241206,142100,77854251000,357000,357000,357500,357000,355
|
|
20241206,142000,77727441500,357500,357000,357500,356500,788
|
|
20241206,141900,77446157500,357000,357000,357000,356500,193
|
|
20241206,141800,77377306500,357000,357000,357000,356500,186
|
|
20241206,141700,77310927000,357000,356500,357000,356000,739
|
|
20241206,141600,77047447500,356500,356500,356500,356000,240
|
|
20241206,141500,76961896500,356500,356500,356500,356000,136
|
|
20241206,141400,76913446500,356500,356500,356500,356000,537
|
|
20241206,141300,76722072500,356000,357000,357000,356000,303
|
|
20241206,141200,76613991500,356500,357000,357000,356500,201
|
|
20241206,141100,76542306500,357000,357000,357000,356500,286
|
|
20241206,141000,76440271000,356500,356500,357000,356500,254
|
|
20241206,140900,76349613500,356500,356500,357000,356500,242
|
|
20241206,140800,76263309500,356500,356500,357000,356500,339
|
|
20241206,140700,76142411000,357000,356500,357000,356500,600
|
|
20241206,140600,75928437000,356500,356500,356500,356000,149
|
|
20241206,140500,75875328000,356500,356000,356500,356000,283
|
|
20241206,140400,75774474000,356500,356500,356500,356000,682
|
|
20241206,140300,75531521500,356500,356000,356500,355500,462
|
|
20241206,140200,75366952000,356000,356000,356500,355500,924
|
|
20241206,140100,75038259500,356500,356500,356500,356000,124
|
|
20241206,140000,74994091500,356000,356500,356500,356000,285
|
|
20241206,135900,74892531000,356000,356500,356500,356000,221
|
|
20241206,135800,74813826000,356500,356500,356500,356000,226
|
|
20241206,135700,74733298500,356500,355500,356500,355500,476
|
|
20241206,135600,74563833000,356000,356000,356000,355500,349
|
|
20241206,135500,74439633500,356000,356000,356000,355500,276
|
|
20241206,135400,74341400000,356000,356000,356000,355500,222
|
|
20241206,135300,74262416000,355500,356500,356500,355500,458
|
|
20241206,135200,74099393000,356500,356500,356500,356000,263
|
|
20241206,135100,74005672500,356500,356500,356500,356000,185
|
|
20241206,135000,73939749000,356500,356500,356500,356000,359
|
|
20241206,134900,73811777000,356500,356000,356500,356000,109
|
|
20241206,134800,73772937500,356000,356000,356500,355500,933
|
|
20241206,134700,73440793000,356000,355500,356000,355500,106
|
|
20241206,134600,73403075500,355500,355500,356000,355500,382
|
|
20241206,134500,73267106500,356000,355500,356000,355500,577
|
|
20241206,134400,73061787000,355500,355500,356000,355500,336
|
|
20241206,134300,72942303500,355500,355500,356000,355500,209
|
|
20241206,134200,72867956500,355500,356000,356000,355500,137
|
|
20241206,134100,72819233500,356000,356000,356000,355500,71
|
|
20241206,134000,72793973500,356000,356500,356500,355500,751
|
|
20241206,133900,72526602500,356500,356500,356500,356000,324
|
|
20241206,133800,72411225000,356000,356500,356500,355500,1038
|
|
20241206,133700,72041671000,356500,356000,356500,355500,688
|
|
20241206,133600,71796742500,356000,355500,356000,355000,840
|
|
20241206,133500,71498143000,355000,355000,355500,355000,243
|
|
20241206,133400,71411822000,355500,354000,355500,354000,1195
|
|
20241206,133300,70987687500,354000,354000,354500,354000,171
|
|
20241206,133200,70927100500,354000,354000,354500,353500,810
|
|
20241206,133100,70640345500,354000,354000,354000,353500,92
|
|
20241206,133000,70607789500,354000,353500,354000,353500,360
|
|
20241206,132900,70480383000,354000,354000,354000,353500,223
|
|
20241206,132800,70401464000,354000,354000,354000,353500,263
|
|
20241206,132700,70308407500,354000,354000,354000,353500,437
|
|
20241206,132600,70153745000,353500,354000,354000,353500,96
|
|
20241206,132500,70119786500,354000,353500,354000,353500,168
|
|
20241206,132400,70060325000,353500,353500,354000,353000,481
|
|
20241206,132300,69890252000,353500,352500,353500,352500,1314
|
|
20241206,132200,69426420500,353000,353000,353000,352500,125
|
|
20241206,132100,69382334000,353000,353000,353000,352500,241
|
|
20241206,132000,69297326000,353000,352500,353000,352500,239
|
|
20241206,131900,69213022500,353000,352500,353000,352500,146
|
|
20241206,131800,69161528000,352500,352500,353000,352500,210
|
|
20241206,131700,69087459000,352500,352500,353000,352500,315
|
|
20241206,131600,68976384500,352500,353000,353000,352500,261
|
|
20241206,131500,68884333500,352500,352500,353000,352500,137
|
|
20241206,131400,68836011500,352500,353000,353000,352500,234
|
|
20241206,131300,68753489500,352500,352500,353000,352500,161
|
|
20241206,131200,68696706000,352500,352500,353000,352500,557
|
|
20241206,131100,68500121500,352500,353000,353000,352500,167
|
|
20241206,131000,68441223000,352500,353500,353500,352500,418
|
|
20241206,130900,68293671500,353000,353000,353500,353000,278
|
|
20241206,130800,68195517000,353000,353000,353500,353000,155
|
|
20241206,130700,68140781000,353500,353500,353500,353000,268
|
|
20241206,130600,68046135500,353000,353500,353500,353000,83
|
|
20241206,130500,68016807000,353000,353000,353500,352500,684
|
|
20241206,130400,67775335500,352500,353500,354000,352500,407
|
|
20241206,130300,67631625000,353500,353500,354000,353500,585
|
|
20241206,130200,67424809500,353500,354000,354000,353500,165
|
|
20241206,130100,67366443000,354000,353500,354000,353500,135
|
|
20241206,130000,67318683500,353500,354500,354500,353500,406
|
|
20241206,125900,67174956000,354500,354500,354500,354000,114
|
|
20241206,125800,67134543500,354500,354500,354500,354000,226
|
|
20241206,125700,67054446500,354500,353500,354500,353500,278
|
|
20241206,125600,66956049500,354000,353500,354000,353000,91
|
|
20241206,125500,66923876000,353000,353000,353500,353000,180
|
|
20241206,125400,66860278000,353000,353000,353500,352500,296
|
|
20241206,125300,66755772500,352500,352500,353000,352500,116
|
|
20241206,125200,66714837000,352500,352500,353000,351500,2230
|
|
20241206,125100,65929358000,352500,354500,354500,352500,3188
|
|
20241206,125000,64802515500,354500,354500,354500,354000,75
|
|
20241206,124900,64775940000,354000,354500,354500,354000,141
|
|
20241206,124800,64725977500,354500,354500,354500,354000,370
|
|
20241206,124700,64594822000,354000,354000,354000,353500,290
|
|
20241206,124600,64492177500,353500,354500,354500,353500,575
|
|
20241206,124500,64288635000,354500,353500,354500,353000,1146
|
|
20241206,124400,63883269000,353500,353500,353500,353000,160
|
|
20241206,124300,63826734500,353500,353000,353500,352500,457
|
|
20241206,124200,63665390000,353000,352000,353000,352000,502
|
|
20241206,124100,63488462500,352000,351500,352500,351500,1369
|
|
20241206,124000,63006581000,351500,351500,352000,351500,137
|
|
20241206,123900,62958403500,352000,351500,352000,351500,198
|
|
20241206,123800,62888755500,352000,351500,352000,351500,178
|
|
20241206,123700,62826150500,352000,352000,352000,351500,240
|
|
20241206,123600,62741752000,351500,352000,352000,351500,216
|
|
20241206,123500,62665759500,352000,351500,352000,351500,461
|
|
20241206,123400,62503526000,352000,352000,352000,351500,406
|
|
20241206,123300,62360652500,352000,351500,352000,351500,384
|
|
20241206,123200,62225529000,352000,352000,352000,351500,200
|
|
20241206,123100,62155182000,352000,351500,352000,351500,298
|
|
20241206,123000,62050384500,352000,352000,352000,351500,628
|
|
20241206,122900,61829560500,352000,351500,352000,351500,126
|
|
20241206,122800,61785242500,351500,351500,352000,351500,333
|
|
20241206,122700,61668125000,351500,351500,352000,351500,137
|
|
20241206,122600,61619934500,351500,352000,352000,351500,277
|
|
20241206,122500,61522468500,351500,351500,352000,351000,482
|
|
20241206,122400,61353048000,351500,351000,351500,351000,298
|
|
20241206,122300,61248325500,351500,351500,351500,351000,732
|
|
20241206,122200,60991100000,351500,351000,351500,351000,215
|
|
20241206,122100,60915621000,351000,352000,352500,351000,3559
|
|
20241206,122000,59664502000,352000,352000,352500,352000,183
|
|
20241206,121900,59600046000,352500,352500,352500,352000,310
|
|
20241206,121800,59490829500,352500,352000,352500,351500,393
|
|
20241206,121700,59352510500,352000,352000,352500,351500,1603
|
|
20241206,121600,58788379000,352000,352000,352000,351500,574
|
|
20241206,121500,58586438500,352000,352000,352500,351500,1574
|
|
20241206,121400,58032464000,352000,352000,352000,351500,877
|
|
20241206,121300,57724175500,351500,351500,352000,351000,1236
|
|
20241206,121200,57289979000,351500,352500,353000,351500,3704
|
|
20241206,121100,55985503500,353000,353500,353500,353000,3731
|
|
20241206,121000,54668212500,353500,353500,353500,353000,289
|
|
20241206,120900,54566112500,353500,354000,354000,353500,396
|
|
20241206,120800,54426113000,354000,353500,354000,353500,438
|
|
20241206,120700,54271163500,353500,354000,354000,353500,271
|
|
20241206,120600,54175339000,354000,353500,354000,353500,1087
|
|
20241206,120500,53791038500,353500,354000,354000,353000,2539
|
|
20241206,120400,52893468500,354000,354000,354500,354000,1228
|
|
20241206,120300,52458743000,354000,355500,355500,354000,1439
|
|
20241206,120200,51948532000,355000,355000,355500,355000,469
|
|
20241206,120100,51782014500,355000,355500,355500,355000,368
|
|
20241206,120000,51651336500,355500,356000,356000,355000,798
|
|
20241206,115900,51367471000,356000,356500,356500,354500,2980
|
|
20241206,115800,50308311000,356500,357500,357500,356500,396
|
|
20241206,115700,50166984500,357500,357500,357500,357000,176
|
|
20241206,115600,50104129000,357000,357500,357500,357000,136
|
|
20241206,115500,50055556500,357500,357500,357500,357000,99
|
|
20241206,115400,50020195000,357000,357000,357500,356500,479
|
|
20241206,115300,49849185500,356500,357000,357000,356500,123
|
|
20241206,115200,49805290000,357000,357000,357000,356500,180
|
|
20241206,115100,49741045000,357000,357500,358000,356500,773
|
|
20241206,115000,49465105500,357500,358500,358500,357500,300
|
|
20241206,114900,49357739000,358000,358500,358500,358000,184
|
|
20241206,114800,49291795000,359000,358500,359000,358500,249
|
|
20241206,114700,49202470500,358500,359000,359000,358500,375
|
|
20241206,114600,49067863500,359000,360000,360000,358500,1849
|
|
20241206,114500,48403290000,360000,359500,360000,359000,717
|
|
20241206,114400,48145442500,359000,358500,359500,358500,1986
|
|
20241206,114300,47432042000,358500,358500,359000,358500,212
|
|
20241206,114200,47356016500,358500,358500,359000,358000,177
|
|
20241206,114100,47292561500,358500,357500,358500,357000,803
|
|
20241206,114000,47005331500,358000,358000,358000,357500,113
|
|
20241206,113900,46964883000,357500,358000,358000,357500,121
|
|
20241206,113800,46921593000,358000,358000,358000,357000,631
|
|
20241206,113700,46696055500,357500,357500,358000,357500,194
|
|
20241206,113600,46626642500,357500,358500,358500,357500,289
|
|
20241206,113500,46523198500,358500,359500,359500,358000,944
|
|
20241206,113400,46184678500,359500,359500,359500,359000,234
|
|
20241206,113300,46100586500,359000,358500,360000,358500,2070
|
|
20241206,113200,45356531000,359000,358500,359000,358500,397
|
|
20241206,113100,45214035000,358500,359000,359000,358500,149
|
|
20241206,113000,45160566500,359000,359000,359000,358500,240
|
|
20241206,112900,45074452000,359000,358500,359000,358500,218
|
|
20241206,112800,44996223500,358500,358000,358500,357500,470
|
|
20241206,112700,44827886000,357500,358000,358000,357500,160
|
|
20241206,112600,44770631000,358000,358000,358000,357500,187
|
|
20241206,112500,44703702500,357500,358500,358500,357500,186
|
|
20241206,112400,44637096000,358500,358000,358500,358000,111
|
|
20241206,112300,44597320500,358000,358500,358500,357000,749
|
|
20241206,112200,44329234000,358500,358000,358500,357500,368
|
|
20241206,112100,44197533000,358000,357500,358000,357500,261
|
|
20241206,112000,44104117000,357500,357500,358000,357500,112
|
|
20241206,111900,44064049000,358000,357000,358000,357000,926
|
|
20241206,111800,43732854000,357500,357500,357500,357000,1339
|
|
20241206,111700,43254661000,358000,358000,358000,357500,342
|
|
20241206,111600,43132332500,358000,358000,358500,357500,338
|
|
20241206,111500,43011297000,358000,358000,358500,358000,168
|
|
20241206,111400,42951139000,357500,358000,358500,357500,552
|
|
20241206,111300,42753531500,358000,358500,358500,358000,399
|
|
20241206,111200,42610646000,358500,358000,358500,358000,127
|
|
20241206,111100,42565153500,358500,358500,359000,358000,193
|
|
20241206,111000,42495995000,358500,359500,359500,358500,954
|
|
20241206,110900,42153461500,359000,359000,359500,358500,507
|
|
20241206,110800,41971438500,359000,358500,359000,358000,490
|
|
20241206,110700,41795641500,358500,358000,358500,357500,786
|
|
20241206,110600,41514073000,357500,357000,358000,356500,502
|
|
20241206,110500,41334694500,357000,357000,357000,356500,234
|
|
20241206,110400,41251208000,357000,356500,357500,356500,545
|
|
20241206,110300,41056666500,356500,356000,357000,356000,405
|
|
20241206,110200,40912346500,355500,355500,356000,355500,779
|
|
20241206,110100,40635082500,355500,355500,356000,355000,318
|
|
20241206,110000,40522107500,355500,354500,355500,354000,462
|
|
20241206,105900,40358319000,354500,355000,355000,354500,351
|
|
20241206,105800,40233794500,355000,355500,355500,355000,286
|
|
20241206,105700,40132161000,355000,354500,355500,354000,1645
|
|
20241206,105600,39548837500,355000,354000,355000,353000,1390
|
|
20241206,105500,39057360500,354000,355000,355000,353500,924
|
|
20241206,105400,38730133500,354500,354000,355500,354000,1712
|
|
20241206,105300,38123280000,353500,353500,354000,353000,1129
|
|
20241206,105200,37724297500,353500,354500,354500,353500,2119
|
|
20241206,105100,36974381500,354500,355500,355500,354000,1914
|
|
20241206,105000,36295188000,355000,355000,355500,355000,408
|
|
20241206,104900,36150287500,355500,356000,356000,355000,467
|
|
20241206,104800,35984285000,356000,356500,356500,355500,561
|
|
20241206,104700,35784686000,356500,357500,357500,356500,391
|
|
20241206,104600,35645164500,357500,357500,357500,357000,525
|
|
20241206,104500,35457617000,357500,358500,358500,357500,594
|
|
20241206,104400,35244846000,359000,358000,359000,357000,548
|
|
20241206,104300,35048706500,357500,358000,358000,357500,531
|
|
20241206,104200,34858844000,358000,357500,358000,357500,394
|
|
20241206,104100,34717958500,358000,358000,358000,357000,565
|
|
20241206,104000,34515918000,358000,358000,358500,358000,486
|
|
20241206,103900,34341896500,358000,358500,359500,358000,1062
|
|
20241206,103800,33960869500,359000,358000,359000,358000,466
|
|
20241206,103700,33793728500,358500,358500,358500,358000,158
|
|
20241206,103600,33737119500,358000,358500,358500,358000,163
|
|
20241206,103500,33678731000,358000,358000,358500,357500,474
|
|
20241206,103400,33508992000,358500,358000,358500,357500,1180
|
|
20241206,103300,33086740000,357500,357500,358000,357500,210
|
|
20241206,103200,33011628500,357500,358000,358000,357500,266
|
|
20241206,103100,32916496500,357500,357000,358000,356500,441
|
|
20241206,103000,32758920500,356500,357000,358000,356500,1011
|
|
20241206,102900,32397741000,357000,355000,357000,355000,2190
|
|
20241206,102800,31618450500,355000,355000,355000,354500,220
|
|
20241206,102700,31540397000,354500,355500,355500,354500,618
|
|
20241206,102600,31320967000,355500,356000,356000,355500,363
|
|
20241206,102500,31191896000,356000,356000,356500,355500,213
|
|
20241206,102400,31116058500,356000,357500,357500,356000,477
|
|
20241206,102300,30945907000,357000,356500,358000,356500,654
|
|
20241206,102200,30712276000,356000,353500,356500,353500,3621
|
|
20241206,102100,29427948000,354000,355000,355500,354000,3841
|
|
20241206,102000,28065781500,355000,356000,356000,355000,2430
|
|
20241206,101900,27202473000,355500,356000,356500,355500,2858
|
|
20241206,101800,26185008500,356500,356000,356500,356000,1221
|
|
20241206,101700,25750233000,356000,356000,356500,356000,1945
|
|
20241206,101600,25057721000,356000,357000,357500,356000,1377
|
|
20241206,101500,24566750000,357000,357000,357500,356500,1586
|
|
20241206,101400,24000518000,356500,356500,357000,356500,607
|
|
20241206,101300,23784059500,356500,357000,357500,356500,2364
|
|
20241206,101200,22940451000,357000,358000,358000,357000,1552
|
|
20241206,101100,22385662000,357500,357500,358000,357500,129
|
|
20241206,101000,22339526500,358000,358500,358500,358000,867
|
|
20241206,100900,22029125500,358000,358500,358500,358000,210
|
|
20241206,100800,21953889000,358500,358500,358500,358000,144
|
|
20241206,100700,21902314000,358000,358000,358500,358000,78
|
|
20241206,100600,21874380500,358000,358000,358500,358000,158
|
|
20241206,100500,21817798000,358000,358000,358500,358000,300
|
|
20241206,100400,21710373000,358000,358500,358500,358000,180
|
|
20241206,100300,21645907000,358500,358000,358500,358000,322
|
|
20241206,100200,21530614500,358000,358500,359000,358000,522
|
|
20241206,100100,21343471000,359000,358500,359000,358500,192
|
|
20241206,100000,21274615500,358500,358500,359000,358000,403
|
|
20241206,095900,21130153500,358000,358000,358500,358000,124
|
|
20241206,095800,21085736000,358500,359000,359000,358500,725
|
|
20241206,095700,20825800000,359000,358500,360000,358000,660
|
|
20241206,095600,20588791500,358500,359000,359000,358000,765
|
|
20241206,095500,20314569000,359000,357500,359000,357000,1085
|
|
20241206,095400,19925881500,357500,357500,358000,357500,519
|
|
20241206,095300,19740283500,358000,358000,358500,358000,311
|
|
20241206,095200,19628932500,358000,358000,358500,357000,644
|
|
20241206,095100,19398414000,358000,357500,358000,357000,328
|
|
20241206,095000,19281189500,357500,358000,358000,357500,712
|
|
20241206,094900,19026595000,358000,358000,358000,357500,508
|
|
20241206,094800,18844946500,358000,358500,358500,357500,274
|
|
20241206,094700,18746920000,358000,358000,358500,357500,378
|
|
20241206,094600,18611531500,358000,358500,358500,358000,723
|
|
20241206,094500,18352480000,358000,358000,358500,357500,557
|
|
20241206,094400,18153067500,358000,358000,358000,357500,134
|
|
20241206,094300,18105132000,357500,358000,358000,357000,1418
|
|
20241206,094200,17598107500,358000,357500,358000,357500,480
|
|
20241206,094100,17426486000,357500,358000,358000,357500,384
|
|
20241206,094000,17289179000,357500,358500,358500,357500,621
|
|
20241206,093900,17066907500,358500,358500,359000,358000,142
|
|
20241206,093800,17016002000,358500,358500,359500,358000,434
|
|
20241206,093700,16860301000,358500,356500,359500,356000,3026
|
|
20241206,093600,15779756500,356500,357000,357000,356500,904
|
|
20241206,093500,15457440000,356500,357000,357000,356500,567
|
|
20241206,093400,15255070000,357000,357500,357500,357000,597
|
|
20241206,093300,15041872500,357500,357500,358000,357000,1615
|
|
20241206,093200,14464396500,357500,359000,359000,357500,4113
|
|
20241206,093100,12991383000,359000,359000,359500,358500,1372
|
|
20241206,093000,12498975000,359000,359500,359500,359000,281
|
|
20241206,092900,12398069500,359500,359500,360000,359000,292
|
|
20241206,092800,12293108000,359500,361000,361000,359500,1484
|
|
20241206,092700,11758491500,360500,361500,361500,360500,364
|
|
20241206,092600,11627038000,361000,361000,361500,361000,77
|
|
20241206,092500,11599228000,361000,363000,363000,361000,443
|
|
20241206,092400,11439030500,363500,362500,363500,362500,676
|
|
20241206,092300,11193572000,363000,362000,363000,361500,563
|
|
20241206,092200,10989586500,362000,361500,362000,361000,366
|
|
20241206,092100,10857270500,361500,360000,362000,360000,1259
|
|
20241206,092000,10402631000,359500,359000,359500,358500,1191
|
|
20241206,091900,9975091500,359000,358500,359000,358500,1138
|
|
20241206,091800,9567074500,358500,359500,359500,358500,2348
|
|
20241206,091700,8723757000,359500,360000,360000,359500,473
|
|
20241206,091600,8553672000,359500,360500,360500,359500,479
|
|
20241206,091500,8381230500,360000,360000,360500,360000,359
|
|
20241206,091400,8251983000,360000,361000,361000,359500,3081
|
|
20241206,091300,7142471500,361000,360500,362000,360000,407
|
|
20241206,091200,6995652000,360500,361500,361500,360000,3373
|
|
20241206,091100,5779884000,362000,361000,362000,360500,886
|
|
20241206,091000,5460066500,361000,363000,363500,361000,1689
|
|
20241206,090900,4847556000,363000,363000,363500,363000,138
|
|
20241206,090800,4797425000,363000,363000,363500,363000,244
|
|
20241206,090700,4708838500,363000,361000,363500,360500,715
|
|
20241206,090600,4450160500,361500,361000,361500,361000,1283
|
|
20241206,090500,3986917500,361500,363000,363000,361000,1551
|
|
20241206,090400,3425859500,362500,362500,363500,362000,1410
|
|
20241206,090300,2914516500,362000,362000,362500,362000,401
|
|
20241206,090200,2769309000,362500,362500,363000,362000,332
|
|
20241206,090100,2649096000,362000,361500,363000,360500,1804
|
|
20241206,090000,1996608500,361500,364000,366500,361000,5468
|