733 lines
42 KiB
CSV
733 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,211000,27499081500,228000,228000,228000,228000,4010
|
|
20241203,210900,27499081500,228000,228000,228000,228000,0
|
|
20241203,210800,27499081500,228000,228000,228000,228000,0
|
|
20241203,210700,27499081500,228000,228000,228000,228000,0
|
|
20241203,210600,27499081500,228000,228000,228000,228000,0
|
|
20241203,210500,27499081500,228000,228000,228000,228000,0
|
|
20241203,210400,27499081500,228000,228000,228000,228000,0
|
|
20241203,210300,27499081500,228000,228000,228000,228000,0
|
|
20241203,210200,27499081500,228000,228000,228000,228000,0
|
|
20241203,210100,27499081500,228000,228000,228000,228000,0
|
|
20241203,210000,27499081500,228000,228000,228000,228000,0
|
|
20241203,205900,27499081500,228000,228000,228000,228000,0
|
|
20241203,205800,27499081500,228000,228000,228000,228000,0
|
|
20241203,205700,27499081500,228000,228000,228000,228000,0
|
|
20241203,205600,27499081500,228000,228000,228000,228000,0
|
|
20241203,205500,27499081500,228000,228000,228000,228000,0
|
|
20241203,205400,27499081500,228000,228000,228000,228000,0
|
|
20241203,205300,27499081500,228000,228000,228000,228000,0
|
|
20241203,205200,27499081500,228000,228000,228000,228000,0
|
|
20241203,205100,27499081500,228000,228000,228000,228000,0
|
|
20241203,205000,27499081500,228000,228000,228000,228000,0
|
|
20241203,204900,27499081500,228000,228000,228000,228000,0
|
|
20241203,204800,27499081500,228000,228000,228000,228000,0
|
|
20241203,204700,27499081500,228000,228000,228000,228000,0
|
|
20241203,204600,27499081500,228000,228000,228000,228000,0
|
|
20241203,204500,27499081500,228000,228000,228000,228000,0
|
|
20241203,204400,27499081500,228000,228000,228000,228000,0
|
|
20241203,204300,27499081500,228000,228000,228000,228000,0
|
|
20241203,204200,27499081500,228000,228000,228000,228000,0
|
|
20241203,204100,27499081500,228000,228000,228000,228000,0
|
|
20241203,204000,27499081500,228000,228000,228000,228000,4010
|
|
20241203,203900,27499081500,228000,228000,228000,228000,0
|
|
20241203,203800,27499081500,228000,228000,228000,228000,0
|
|
20241203,203700,27499081500,228000,228000,228000,228000,0
|
|
20241203,203600,27499081500,228000,228000,228000,228000,0
|
|
20241203,203500,27499081500,228000,228000,228000,228000,0
|
|
20241203,203400,27499081500,228000,228000,228000,228000,0
|
|
20241203,203300,27499081500,228000,228000,228000,228000,0
|
|
20241203,203200,27499081500,228000,228000,228000,228000,0
|
|
20241203,203100,27499081500,228000,228000,228000,228000,0
|
|
20241203,203000,27499081500,228000,228000,228000,228000,0
|
|
20241203,202900,27499081500,228000,228000,228000,228000,0
|
|
20241203,202800,27499081500,228000,228000,228000,228000,0
|
|
20241203,202700,27499081500,228000,228000,228000,228000,0
|
|
20241203,202600,27499081500,228000,228000,228000,228000,0
|
|
20241203,202500,27499081500,228000,228000,228000,228000,0
|
|
20241203,202400,27499081500,228000,228000,228000,228000,0
|
|
20241203,202300,27499081500,228000,228000,228000,228000,0
|
|
20241203,202200,27499081500,228000,228000,228000,228000,0
|
|
20241203,202100,27499081500,228000,228000,228000,228000,0
|
|
20241203,202000,27499081500,228000,228000,228000,228000,0
|
|
20241203,201900,27499081500,228000,228000,228000,228000,0
|
|
20241203,201800,27499081500,228000,228000,228000,228000,0
|
|
20241203,201700,27499081500,228000,228000,228000,228000,0
|
|
20241203,201600,27499081500,228000,228000,228000,228000,0
|
|
20241203,201500,27499081500,228000,228000,228000,228000,0
|
|
20241203,201400,27499081500,228000,228000,228000,228000,0
|
|
20241203,201300,27499081500,228000,228000,228000,228000,0
|
|
20241203,201200,27499081500,228000,228000,228000,228000,0
|
|
20241203,201100,27499081500,228000,228000,228000,228000,0
|
|
20241203,201000,27499081500,228000,228000,228000,228000,4010
|
|
20241203,200900,27499081500,228000,228000,228000,228000,0
|
|
20241203,200800,27499081500,228000,228000,228000,228000,0
|
|
20241203,200700,27499081500,228000,228000,228000,228000,0
|
|
20241203,200600,27499081500,228000,228000,228000,228000,0
|
|
20241203,200500,27499081500,228000,228000,228000,228000,0
|
|
20241203,200400,27499081500,228000,228000,228000,228000,0
|
|
20241203,200300,27499081500,228000,228000,228000,228000,0
|
|
20241203,200200,27499081500,228000,228000,228000,228000,0
|
|
20241203,200100,27499081500,228000,228000,228000,228000,0
|
|
20241203,200000,27499081500,228000,228000,228000,228000,0
|
|
20241203,195900,27499081500,228000,228000,228000,228000,0
|
|
20241203,195800,27499081500,228000,228000,228000,228000,0
|
|
20241203,195700,27499081500,228000,228000,228000,228000,0
|
|
20241203,195600,27499081500,228000,228000,228000,228000,0
|
|
20241203,195500,27499081500,228000,228000,228000,228000,0
|
|
20241203,195400,27499081500,228000,228000,228000,228000,0
|
|
20241203,195300,27499081500,228000,228000,228000,228000,0
|
|
20241203,195200,27499081500,228000,228000,228000,228000,0
|
|
20241203,195100,27499081500,228000,228000,228000,228000,0
|
|
20241203,195000,27499081500,228000,228000,228000,228000,0
|
|
20241203,194900,27499081500,228000,228000,228000,228000,0
|
|
20241203,194800,27499081500,228000,228000,228000,228000,0
|
|
20241203,194700,27499081500,228000,228000,228000,228000,0
|
|
20241203,194600,27499081500,228000,228000,228000,228000,0
|
|
20241203,194500,27499081500,228000,228000,228000,228000,0
|
|
20241203,194400,27499081500,228000,228000,228000,228000,0
|
|
20241203,194300,27499081500,228000,228000,228000,228000,0
|
|
20241203,194200,27499081500,228000,228000,228000,228000,0
|
|
20241203,194100,27499081500,228000,228000,228000,228000,0
|
|
20241203,194000,27499081500,228000,228000,228000,228000,4010
|
|
20241203,193900,27499081500,228000,228000,228000,228000,0
|
|
20241203,193800,27499081500,228000,228000,228000,228000,0
|
|
20241203,193700,27499081500,228000,228000,228000,228000,0
|
|
20241203,193600,27499081500,228000,228000,228000,228000,0
|
|
20241203,193500,27499081500,228000,228000,228000,228000,0
|
|
20241203,193400,27499081500,228000,228000,228000,228000,0
|
|
20241203,193300,27499081500,228000,228000,228000,228000,0
|
|
20241203,193200,27499081500,228000,228000,228000,228000,0
|
|
20241203,193100,27499081500,228000,228000,228000,228000,0
|
|
20241203,193000,27499081500,228000,228000,228000,228000,0
|
|
20241203,192900,27499081500,228000,228000,228000,228000,0
|
|
20241203,192800,27499081500,228000,228000,228000,228000,0
|
|
20241203,192700,27499081500,228000,228000,228000,228000,0
|
|
20241203,192600,27499081500,228000,228000,228000,228000,0
|
|
20241203,192500,27499081500,228000,228000,228000,228000,0
|
|
20241203,192400,27499081500,228000,228000,228000,228000,0
|
|
20241203,192300,27499081500,228000,228000,228000,228000,0
|
|
20241203,192200,27499081500,228000,228000,228000,228000,0
|
|
20241203,192100,27499081500,228000,228000,228000,228000,0
|
|
20241203,192000,27499081500,228000,228000,228000,228000,0
|
|
20241203,191900,27499081500,228000,228000,228000,228000,0
|
|
20241203,191800,27499081500,228000,228000,228000,228000,0
|
|
20241203,191700,27499081500,228000,228000,228000,228000,0
|
|
20241203,191600,27499081500,228000,228000,228000,228000,0
|
|
20241203,191500,27499081500,228000,228000,228000,228000,0
|
|
20241203,191400,27499081500,228000,228000,228000,228000,0
|
|
20241203,191300,27499081500,228000,228000,228000,228000,0
|
|
20241203,191200,27499081500,228000,228000,228000,228000,0
|
|
20241203,191100,27499081500,228000,228000,228000,228000,0
|
|
20241203,191000,27499081500,228000,228000,228000,228000,4010
|
|
20241203,190900,27499081500,228000,228000,228000,228000,0
|
|
20241203,190800,27499081500,228000,228000,228000,228000,0
|
|
20241203,190700,27499081500,228000,228000,228000,228000,0
|
|
20241203,190600,27499081500,228000,228000,228000,228000,0
|
|
20241203,190500,27499081500,228000,228000,228000,228000,0
|
|
20241203,190400,27499081500,228000,228000,228000,228000,0
|
|
20241203,190300,27499081500,228000,228000,228000,228000,0
|
|
20241203,190200,27499081500,228000,228000,228000,228000,0
|
|
20241203,190100,27499081500,228000,228000,228000,228000,0
|
|
20241203,190000,27499081500,228000,228000,228000,228000,0
|
|
20241203,185900,27499081500,228000,228000,228000,228000,0
|
|
20241203,185800,27499081500,228000,228000,228000,228000,0
|
|
20241203,185700,27499081500,228000,228000,228000,228000,0
|
|
20241203,185600,27499081500,228000,228000,228000,228000,0
|
|
20241203,185500,27499081500,228000,228000,228000,228000,0
|
|
20241203,185400,27499081500,228000,228000,228000,228000,0
|
|
20241203,185300,27499081500,228000,228000,228000,228000,0
|
|
20241203,185200,27499081500,228000,228000,228000,228000,0
|
|
20241203,185100,27499081500,228000,228000,228000,228000,0
|
|
20241203,185000,27499081500,228000,228000,228000,228000,0
|
|
20241203,184900,27499081500,228000,228000,228000,228000,0
|
|
20241203,184800,27499081500,228000,228000,228000,228000,0
|
|
20241203,184700,27499081500,228000,228000,228000,228000,0
|
|
20241203,184600,27499081500,228000,228000,228000,228000,0
|
|
20241203,184500,27499081500,228000,228000,228000,228000,0
|
|
20241203,184400,27499081500,228000,228000,228000,228000,0
|
|
20241203,184300,27499081500,228000,228000,228000,228000,0
|
|
20241203,184200,27499081500,228000,228000,228000,228000,0
|
|
20241203,184100,27499081500,228000,228000,228000,228000,0
|
|
20241203,184000,27499081500,228000,228000,228000,228000,4010
|
|
20241203,183900,27499081500,228000,228000,228000,228000,0
|
|
20241203,183800,27499081500,228000,228000,228000,228000,0
|
|
20241203,183700,27499081500,228000,228000,228000,228000,0
|
|
20241203,183600,27499081500,228000,228000,228000,228000,0
|
|
20241203,183500,27499081500,228000,228000,228000,228000,0
|
|
20241203,183400,27499081500,228000,228000,228000,228000,0
|
|
20241203,183300,27499081500,228000,228000,228000,228000,0
|
|
20241203,183200,27499081500,228000,228000,228000,228000,0
|
|
20241203,183100,27499081500,228000,228000,228000,228000,0
|
|
20241203,183000,27499081500,228000,228000,228000,228000,0
|
|
20241203,182900,27499081500,228000,228000,228000,228000,0
|
|
20241203,182800,27499081500,228000,228000,228000,228000,0
|
|
20241203,182700,27499081500,228000,228000,228000,228000,0
|
|
20241203,182600,27499081500,228000,228000,228000,228000,0
|
|
20241203,182500,27499081500,228000,228000,228000,228000,0
|
|
20241203,182400,27499081500,228000,228000,228000,228000,0
|
|
20241203,182300,27499081500,228000,228000,228000,228000,0
|
|
20241203,182200,27499081500,228000,228000,228000,228000,0
|
|
20241203,182100,27499081500,228000,228000,228000,228000,0
|
|
20241203,182000,27499081500,228000,228000,228000,228000,0
|
|
20241203,181900,27499081500,228000,228000,228000,228000,0
|
|
20241203,181800,27499081500,228000,228000,228000,228000,0
|
|
20241203,181700,27499081500,228000,228000,228000,228000,0
|
|
20241203,181600,27499081500,228000,228000,228000,228000,0
|
|
20241203,181500,27499081500,228000,228000,228000,228000,0
|
|
20241203,181400,27499081500,228000,228000,228000,228000,0
|
|
20241203,181300,27499081500,228000,228000,228000,228000,0
|
|
20241203,181200,27499081500,228000,228000,228000,228000,0
|
|
20241203,181100,27499081500,228000,228000,228000,228000,0
|
|
20241203,181000,27499081500,228000,228000,228000,228000,4010
|
|
20241203,180900,27499081500,228000,228000,228000,228000,0
|
|
20241203,180800,27499081500,228000,228000,228000,228000,0
|
|
20241203,180700,27499081500,228000,228000,228000,228000,0
|
|
20241203,180600,27499081500,228000,228000,228000,228000,0
|
|
20241203,180500,27499081500,228000,228000,228000,228000,0
|
|
20241203,180400,27499081500,228000,228000,228000,228000,0
|
|
20241203,180300,27499081500,228000,228000,228000,228000,0
|
|
20241203,180200,27499081500,228000,228000,228000,228000,0
|
|
20241203,180100,27499081500,228000,228000,228000,228000,0
|
|
20241203,180000,27499081500,228000,228000,228000,228000,0
|
|
20241203,175900,27499081500,228000,228000,228000,228000,0
|
|
20241203,175800,27499081500,228000,228000,228000,228000,0
|
|
20241203,175700,27499081500,228000,228000,228000,228000,0
|
|
20241203,175600,27499081500,228000,228000,228000,228000,0
|
|
20241203,175500,27499081500,228000,228000,228000,228000,0
|
|
20241203,175400,27499081500,228000,228000,228000,228000,0
|
|
20241203,175300,27499081500,228000,228000,228000,228000,0
|
|
20241203,175200,27499081500,228000,228000,228000,228000,0
|
|
20241203,175100,27499081500,228000,228000,228000,228000,0
|
|
20241203,175000,27499081500,228000,228000,228000,228000,0
|
|
20241203,174900,27499081500,228000,228000,228000,228000,0
|
|
20241203,174800,27499081500,228000,228000,228000,228000,0
|
|
20241203,174700,27499081500,228000,228000,228000,228000,0
|
|
20241203,174600,27499081500,228000,228000,228000,228000,0
|
|
20241203,174500,27499081500,228000,228000,228000,228000,0
|
|
20241203,174400,27499081500,228000,228000,228000,228000,0
|
|
20241203,174300,27499081500,228000,228000,228000,228000,0
|
|
20241203,174200,27499081500,228000,228000,228000,228000,0
|
|
20241203,174100,27499081500,228000,228000,228000,228000,0
|
|
20241203,174000,27499081500,228000,228000,228000,228000,4010
|
|
20241203,173900,27499081500,228000,228000,228000,228000,0
|
|
20241203,173800,27499081500,228000,228000,228000,228000,0
|
|
20241203,173700,27499081500,228000,228000,228000,228000,0
|
|
20241203,173600,27499081500,228000,228000,228000,228000,0
|
|
20241203,173500,27499081500,228000,228000,228000,228000,0
|
|
20241203,173400,27499081500,228000,228000,228000,228000,0
|
|
20241203,173300,27499081500,228000,228000,228000,228000,0
|
|
20241203,173200,27499081500,228000,228000,228000,228000,0
|
|
20241203,173100,27499081500,228000,228000,228000,228000,0
|
|
20241203,173000,27499081500,228000,228000,228000,228000,0
|
|
20241203,172900,27499081500,228000,228000,228000,228000,0
|
|
20241203,172800,27499081500,228000,228000,228000,228000,0
|
|
20241203,172700,27499081500,228000,228000,228000,228000,0
|
|
20241203,172600,27499081500,228000,228000,228000,228000,0
|
|
20241203,172500,27499081500,228000,228000,228000,228000,0
|
|
20241203,172400,27499081500,228000,228000,228000,228000,0
|
|
20241203,172300,27499081500,228000,228000,228000,228000,0
|
|
20241203,172200,27499081500,228000,228000,228000,228000,0
|
|
20241203,172100,27499081500,228000,228000,228000,228000,0
|
|
20241203,172000,27499081500,228000,228000,228000,228000,0
|
|
20241203,171900,27499081500,228000,228000,228000,228000,0
|
|
20241203,171800,27499081500,228000,228000,228000,228000,0
|
|
20241203,171700,27499081500,228000,228000,228000,228000,0
|
|
20241203,171600,27499081500,228000,228000,228000,228000,0
|
|
20241203,171500,27499081500,228000,228000,228000,228000,0
|
|
20241203,171400,27499081500,228000,228000,228000,228000,0
|
|
20241203,171300,27499081500,228000,228000,228000,228000,0
|
|
20241203,171200,27499081500,228000,228000,228000,228000,0
|
|
20241203,171100,27499081500,228000,228000,228000,228000,0
|
|
20241203,171000,27499081500,228000,228000,228000,228000,4010
|
|
20241203,170900,27499081500,228000,228000,228000,228000,0
|
|
20241203,170800,27499081500,228000,228000,228000,228000,0
|
|
20241203,170700,27499081500,228000,228000,228000,228000,0
|
|
20241203,170600,27499081500,228000,228000,228000,228000,0
|
|
20241203,170500,27499081500,228000,228000,228000,228000,0
|
|
20241203,170400,27499081500,228000,228000,228000,228000,0
|
|
20241203,170300,27499081500,228000,228000,228000,228000,0
|
|
20241203,170200,27499081500,228000,228000,228000,228000,0
|
|
20241203,170100,27499081500,228000,228000,228000,228000,0
|
|
20241203,170000,27499081500,228000,228000,228000,228000,0
|
|
20241203,165900,27499081500,228000,228000,228000,228000,0
|
|
20241203,165800,27499081500,228000,228000,228000,228000,0
|
|
20241203,165700,27499081500,228000,228000,228000,228000,0
|
|
20241203,165600,27499081500,228000,228000,228000,228000,0
|
|
20241203,165500,27499081500,228000,228000,228000,228000,0
|
|
20241203,165400,27499081500,228000,228000,228000,228000,0
|
|
20241203,165300,27499081500,228000,228000,228000,228000,0
|
|
20241203,165200,27499081500,228000,228000,228000,228000,0
|
|
20241203,165100,27499081500,228000,228000,228000,228000,0
|
|
20241203,165000,27499081500,228000,228000,228000,228000,0
|
|
20241203,164900,27499081500,228000,228000,228000,228000,0
|
|
20241203,164800,27499081500,228000,228000,228000,228000,0
|
|
20241203,164700,27499081500,228000,228000,228000,228000,0
|
|
20241203,164600,27499081500,228000,228000,228000,228000,0
|
|
20241203,164500,27499081500,228000,228000,228000,228000,0
|
|
20241203,164400,27499081500,228000,228000,228000,228000,0
|
|
20241203,164300,27499081500,228000,228000,228000,228000,0
|
|
20241203,164200,27499081500,228000,228000,228000,228000,0
|
|
20241203,164100,27499081500,228000,228000,228000,228000,0
|
|
20241203,164000,27499081500,228000,228000,228000,228000,4010
|
|
20241203,163900,27499081500,228000,228000,228000,228000,0
|
|
20241203,163800,27499081500,228000,228000,228000,228000,0
|
|
20241203,163700,27499081500,228000,228000,228000,228000,0
|
|
20241203,163600,27499081500,228000,228000,228000,228000,0
|
|
20241203,163500,27499081500,228000,228000,228000,228000,0
|
|
20241203,163400,27499081500,228000,228000,228000,228000,0
|
|
20241203,163300,27499081500,228000,228000,228000,228000,0
|
|
20241203,163200,27499081500,228000,228000,228000,228000,0
|
|
20241203,163100,27499081500,228000,228000,228000,228000,0
|
|
20241203,163000,27499081500,228000,228000,228000,228000,0
|
|
20241203,162900,27499081500,228000,228000,228000,228000,0
|
|
20241203,162800,27499081500,228000,228000,228000,228000,0
|
|
20241203,162700,27499081500,228000,228000,228000,228000,0
|
|
20241203,162600,27499081500,228000,228000,228000,228000,0
|
|
20241203,162500,27499081500,228000,228000,228000,228000,0
|
|
20241203,162400,27499081500,228000,228000,228000,228000,0
|
|
20241203,162300,27499081500,228000,228000,228000,228000,0
|
|
20241203,162200,27499081500,228000,228000,228000,228000,0
|
|
20241203,162100,27499081500,228000,228000,228000,228000,0
|
|
20241203,162000,27499081500,228000,228000,228000,228000,0
|
|
20241203,161900,27499081500,228000,228000,228000,228000,0
|
|
20241203,161800,27499081500,228000,228000,228000,228000,0
|
|
20241203,161700,27499081500,228000,228000,228000,228000,0
|
|
20241203,161600,27499081500,228000,228000,228000,228000,0
|
|
20241203,161500,27499081500,228000,228000,228000,228000,0
|
|
20241203,161400,27499081500,228000,228000,228000,228000,0
|
|
20241203,161300,27499081500,228000,228000,228000,228000,0
|
|
20241203,161200,27499081500,228000,228000,228000,228000,0
|
|
20241203,161100,27499081500,228000,228000,228000,228000,0
|
|
20241203,161000,27499081500,228000,228000,228000,228000,4010
|
|
20241203,160900,27499081500,228000,228000,228000,228000,0
|
|
20241203,160800,27499081500,228000,228000,228000,228000,0
|
|
20241203,160700,27499081500,228000,228000,228000,228000,0
|
|
20241203,160600,27499081500,228000,228000,228000,228000,0
|
|
20241203,160500,27499081500,228000,228000,228000,228000,0
|
|
20241203,160400,27499081500,228000,228000,228000,228000,0
|
|
20241203,160300,27499081500,228000,228000,228000,228000,0
|
|
20241203,160200,27499081500,228000,228000,228000,228000,0
|
|
20241203,160100,27499081500,228000,228000,228000,228000,0
|
|
20241203,160000,27499081500,228000,228000,228000,228000,0
|
|
20241203,155900,27499081500,228000,228000,228000,228000,0
|
|
20241203,155800,27499081500,228000,228000,228000,228000,0
|
|
20241203,155700,27499081500,228000,228000,228000,228000,0
|
|
20241203,155600,27499081500,228000,228000,228000,228000,0
|
|
20241203,155500,27499081500,228000,228000,228000,228000,0
|
|
20241203,155400,27499081500,228000,228000,228000,228000,0
|
|
20241203,155300,27499081500,228000,228000,228000,228000,0
|
|
20241203,155200,27499081500,228000,228000,228000,228000,0
|
|
20241203,155100,27499081500,228000,228000,228000,228000,0
|
|
20241203,155000,27499081500,228000,228000,228000,228000,0
|
|
20241203,154900,27499081500,228000,228000,228000,228000,0
|
|
20241203,154800,27499081500,228000,228000,228000,228000,0
|
|
20241203,154700,27499081500,228000,228000,228000,228000,0
|
|
20241203,154600,27499081500,228000,228000,228000,228000,0
|
|
20241203,154500,27499081500,228000,228000,228000,228000,0
|
|
20241203,154400,27499081500,228000,228000,228000,228000,0
|
|
20241203,154300,27499081500,228000,228000,228000,228000,0
|
|
20241203,154200,27499081500,228000,228000,228000,228000,0
|
|
20241203,154100,27499081500,228000,228000,228000,228000,0
|
|
20241203,154000,27499081500,228000,228000,228000,228000,4010
|
|
20241203,153900,27499081500,228000,228000,228000,228000,0
|
|
20241203,153800,27499081500,228000,228000,228000,228000,0
|
|
20241203,153700,27499081500,228000,228000,228000,228000,0
|
|
20241203,153600,27499081500,228000,228000,228000,228000,0
|
|
20241203,153500,27499081500,228000,228000,228000,228000,0
|
|
20241203,153400,27499081500,228000,228000,228000,228000,0
|
|
20241203,153300,27499081500,228000,228000,228000,228000,0
|
|
20241203,153200,27499081500,228000,228000,228000,228000,0
|
|
20241203,153100,27499081500,228000,228000,228000,228000,0
|
|
20241203,153000,27499081500,228000,228000,228000,228000,4010
|
|
20241203,152900,26584801500,227500,227500,227500,227500,0
|
|
20241203,152800,26584801500,227500,227500,227500,227500,0
|
|
20241203,152700,26584801500,227500,227500,227500,227500,0
|
|
20241203,152600,26584801500,227500,227500,227500,227500,0
|
|
20241203,152500,26584801500,227500,227500,227500,227500,0
|
|
20241203,152400,26584801500,227500,227500,227500,227500,0
|
|
20241203,152300,26584801500,227500,227500,227500,227500,0
|
|
20241203,152200,26584801500,227500,227500,227500,227500,0
|
|
20241203,152100,26584801500,227500,227500,227500,227500,0
|
|
20241203,152000,26584801500,227500,227500,227500,227500,0
|
|
20241203,151900,26584801500,227500,227500,227500,227000,288
|
|
20241203,151800,26519302500,227500,227500,227500,227000,264
|
|
20241203,151700,26459247000,227500,227000,227500,227000,346
|
|
20241203,151600,26380538500,227500,227500,227500,227000,37
|
|
20241203,151500,26372126000,227000,227500,227500,227000,49
|
|
20241203,151400,26360989000,227500,227500,227500,227000,282
|
|
20241203,151300,26296925000,227500,227000,227500,227000,56
|
|
20241203,151200,26284196500,227000,227000,227000,226500,161
|
|
20241203,151100,26247655000,226500,227500,227500,226500,282
|
|
20241203,151000,26183638000,227500,227000,227500,227000,115
|
|
20241203,150900,26157513500,227500,227500,227500,227000,57
|
|
20241203,150800,26144557000,227500,227500,227500,227000,59
|
|
20241203,150700,26131141500,227500,226500,227500,226000,538
|
|
20241203,150600,26009193500,226500,227000,227000,226500,516
|
|
20241203,150500,25892297500,227000,226500,227000,226500,33
|
|
20241203,150400,25884812500,227000,226500,227000,226500,40
|
|
20241203,150300,25875748500,227000,226500,227000,226500,41
|
|
20241203,150200,25866452000,226500,227000,227000,226500,31
|
|
20241203,150100,25859422500,227000,227000,227000,226500,78
|
|
20241203,150000,25841738000,227000,227000,227000,226500,163
|
|
20241203,145900,25804743500,226500,226500,227500,226500,198
|
|
20241203,145800,25759792500,227000,227000,227000,226500,90
|
|
20241203,145700,25739380500,226500,227000,227500,226500,171
|
|
20241203,145600,25700560000,227500,227000,227500,226500,200
|
|
20241203,145500,25655175000,227000,227000,227000,226500,112
|
|
20241203,145400,25629757000,227000,226500,227000,226500,95
|
|
20241203,145300,25608200500,227000,227000,227000,226500,43
|
|
20241203,145200,25598446500,226500,227000,227000,226500,87
|
|
20241203,145100,25578712500,227000,227000,227500,227000,354
|
|
20241203,145000,25498339500,227500,227000,227500,227000,116
|
|
20241203,144900,25471968500,227000,226500,227500,226500,85
|
|
20241203,144800,25452666000,226500,226500,227000,226500,178
|
|
20241203,144700,25412319500,226500,226500,227500,226000,530
|
|
20241203,144600,25292158500,227000,226500,227500,226500,294
|
|
20241203,144500,25225533500,227500,227500,227500,227000,326
|
|
20241203,144400,25151495000,227500,227500,228000,227000,104
|
|
20241203,144300,25127822500,227500,227500,227500,227000,162
|
|
20241203,144200,25090986000,227500,227000,227500,227000,89
|
|
20241203,144100,25070752000,227000,227500,227500,227000,66
|
|
20241203,144000,25055742500,227000,228000,228000,227000,322
|
|
20241203,143900,24982459000,228000,227500,228000,227500,114
|
|
20241203,143800,24956475500,228000,227500,228000,227500,65
|
|
20241203,143700,24941671500,228000,228000,228500,227500,205
|
|
20241203,143600,24894936000,228000,228000,228000,227500,94
|
|
20241203,143500,24873508000,228000,228000,228000,227500,111
|
|
20241203,143400,24848211500,227500,227500,228000,227000,175
|
|
20241203,143300,24808344500,227000,227000,227500,227000,177
|
|
20241203,143200,24768087000,227500,227000,227500,226500,83
|
|
20241203,143100,24749241000,227000,227500,227500,226500,192
|
|
20241203,143000,24705637000,227000,226500,227500,226500,99
|
|
20241203,142900,24683148500,226500,226500,227000,226500,75
|
|
20241203,142800,24666130000,227000,227000,227500,226500,247
|
|
20241203,142700,24610045000,227500,227500,227500,227000,72
|
|
20241203,142600,24593671000,227500,227500,228000,227000,206
|
|
20241203,142500,24546790500,227500,226500,227500,226500,158
|
|
20241203,142400,24510930000,227000,226500,227000,226500,163
|
|
20241203,142300,24473984500,227000,227000,227000,226500,67
|
|
20241203,142200,24458785500,227000,227500,227500,227000,178
|
|
20241203,142100,24418332500,227000,228000,228000,227000,411
|
|
20241203,142000,24324903000,227500,227000,228000,227000,79
|
|
20241203,141900,24306916500,227500,227500,228000,227000,87
|
|
20241203,141800,24287119000,228000,227000,228000,227000,224
|
|
20241203,141700,24236156500,227500,227500,227500,227000,103
|
|
20241203,141600,24212731000,227500,227500,227500,227000,146
|
|
20241203,141500,24179546000,227500,227500,227500,227000,141
|
|
20241203,141400,24147509000,227000,227500,227500,227000,108
|
|
20241203,141300,24122947000,227500,227000,227500,227000,78
|
|
20241203,141200,24105215000,227000,227000,227500,226500,102
|
|
20241203,141100,24082048500,226500,227000,227500,226500,55
|
|
20241203,141000,24069547000,227500,227000,227500,227000,170
|
|
20241203,140900,24030934000,227000,227500,227500,227000,140
|
|
20241203,140800,23999132000,227000,227000,227500,227000,91
|
|
20241203,140700,23978446000,227000,227000,227500,227000,68
|
|
20241203,140600,23962998500,227000,227000,227500,227000,147
|
|
20241203,140500,23929604500,227000,227500,228000,227000,167
|
|
20241203,140400,23891627000,227500,228000,228000,227000,81
|
|
20241203,140300,23873202500,228000,227500,228000,227000,72
|
|
20241203,140200,23856809500,227500,227500,228000,227500,76
|
|
20241203,140100,23839504000,227000,228500,228500,227000,202
|
|
20241203,140000,23793515500,228500,228000,228500,227500,49
|
|
20241203,135900,23782342000,228000,227500,228500,227500,224
|
|
20241203,135800,23731251000,228000,227500,228000,227500,106
|
|
20241203,135700,23707087500,227500,228000,228000,227500,99
|
|
20241203,135600,23684532000,228000,228000,228000,227500,125
|
|
20241203,135500,23656034000,228000,228000,228000,227500,78
|
|
20241203,135400,23638253000,228000,227500,228000,227500,106
|
|
20241203,135300,23614094500,228000,228000,228000,227500,181
|
|
20241203,135200,23572840500,227500,228000,228000,227500,141
|
|
20241203,135100,23540726500,227500,228000,228000,227500,78
|
|
20241203,135000,23522947000,227500,228500,228500,227500,173
|
|
20241203,134900,23483499500,228000,228000,228500,228000,342
|
|
20241203,134800,23405469000,228000,227500,228000,227500,155
|
|
20241203,134700,23370132500,228000,228000,228000,227500,227
|
|
20241203,134600,23318451500,228000,228000,228000,227500,57
|
|
20241203,134500,23305458000,228000,228500,228500,228000,176
|
|
20241203,134400,23265292000,228500,228000,228500,228000,260
|
|
20241203,134300,23205950000,228000,227000,228000,226500,122
|
|
20241203,134200,23178201500,227000,226500,227500,226500,82
|
|
20241203,134100,23159590500,227000,227500,227500,227000,102
|
|
20241203,134000,23136415000,227000,226500,227500,226500,117
|
|
20241203,133900,23109852000,227500,227000,228000,226500,405
|
|
20241203,133800,23017832000,227500,228000,228000,227000,129
|
|
20241203,133700,22988480000,228000,228000,228000,227500,116
|
|
20241203,133600,22962038000,228000,227000,228000,227000,84
|
|
20241203,133500,22942907500,228000,227000,228000,227000,117
|
|
20241203,133400,22916249500,227000,227500,227500,227000,113
|
|
20241203,133300,22890553500,227500,227500,227500,226500,92
|
|
20241203,133200,22869635500,227500,226500,227500,226500,74
|
|
20241203,133100,22852823000,227500,226500,227500,226000,259
|
|
20241203,133000,22794115500,226500,226500,226500,226000,89
|
|
20241203,132900,22773979500,227000,226000,227000,226000,195
|
|
20241203,132800,22729844000,226000,227000,227000,226000,573
|
|
20241203,132700,22600037000,227000,227000,227500,226500,130
|
|
20241203,132600,22570526500,227500,227500,227500,227000,311
|
|
20241203,132500,22499905500,227000,227000,227500,226500,82
|
|
20241203,132400,22481286000,227500,228000,228000,226500,297
|
|
20241203,132300,22413783000,228000,227000,228000,227000,355
|
|
20241203,132200,22333026500,227500,228000,228000,226500,597
|
|
20241203,132100,22197423500,227500,228000,228000,227500,218
|
|
20241203,132000,22147802000,228000,228500,228500,227500,641
|
|
20241203,131900,22001767000,228500,228500,228500,228000,145
|
|
20241203,131800,21968661500,228500,228500,228500,228000,71
|
|
20241203,131700,21952440500,228500,229000,229000,228000,144
|
|
20241203,131600,21919528000,229000,228500,229000,228000,183
|
|
20241203,131500,21877723000,228500,228500,229000,228000,149
|
|
20241203,131400,21843676000,228500,228000,229000,228000,428
|
|
20241203,131300,21745909000,228000,228500,228500,228000,433
|
|
20241203,131200,21647023000,228500,229000,229000,228500,155
|
|
20241203,131100,21611563000,229000,229000,229000,228500,73
|
|
20241203,131000,21594850000,229000,229000,229000,228500,108
|
|
20241203,130900,21570123500,229000,228500,229000,228500,70
|
|
20241203,130800,21554095500,229000,229000,229000,228500,179
|
|
20241203,130700,21513117500,228500,229000,229000,228500,77
|
|
20241203,130600,21495495500,229000,228500,229000,228000,131
|
|
20241203,130500,21465567000,228500,228500,228500,228000,161
|
|
20241203,130400,21428793000,228500,228000,228500,228000,88
|
|
20241203,130300,21408704500,228000,228000,228500,228000,116
|
|
20241203,130200,21382235000,228000,228000,228500,228000,352
|
|
20241203,130100,21301968500,227500,228500,229000,227500,1591
|
|
20241203,130000,20938974500,228500,228500,229000,228000,226
|
|
20241203,125900,20887335000,228000,228500,229000,228000,338
|
|
20241203,125800,20810118000,229000,229000,229500,228500,274
|
|
20241203,125700,20747373500,229500,229000,229500,229000,283
|
|
20241203,125600,20682534500,229000,229000,229000,229000,269
|
|
20241203,125500,20620933500,229000,229000,229000,229000,479
|
|
20241203,125400,20511242500,229000,228500,229000,228500,65
|
|
20241203,125300,20496359000,229000,229000,229500,228500,791
|
|
20241203,125200,20315211000,229000,228500,229000,228500,218
|
|
20241203,125100,20265380500,228500,228500,229000,228500,138
|
|
20241203,125000,20233817000,228500,228500,229000,228500,417
|
|
20241203,124900,20138512000,228500,228500,228500,228000,80
|
|
20241203,124800,20120235500,228500,228500,229000,228500,383
|
|
20241203,124700,20032707000,228500,228000,228500,227500,106
|
|
20241203,124600,20008495000,228000,228500,229000,227500,364
|
|
20241203,124500,19925432500,228500,228000,229000,228000,935
|
|
20241203,124400,19712045500,227500,227500,228000,227500,113
|
|
20241203,124300,19686318500,228000,227500,228000,227500,120
|
|
20241203,124200,19658962500,228000,228000,228000,227000,292
|
|
20241203,124100,19592510000,228000,227000,228000,227000,201
|
|
20241203,124000,19546790000,227500,227000,227500,226500,140
|
|
20241203,123900,19514998500,227000,226500,227000,226000,56
|
|
20241203,123800,19502299500,226500,225500,227000,225500,118
|
|
20241203,123700,19475616000,226500,225000,226500,224500,576
|
|
20241203,123600,19345437000,225000,226000,226500,225000,638
|
|
20241203,123500,19201629000,226000,226500,226500,226000,66
|
|
20241203,123400,19186693500,226500,227000,227000,226000,763
|
|
20241203,123300,19013873500,227000,227000,227500,226500,335
|
|
20241203,123200,18937950000,227500,228000,228000,226500,583
|
|
20241203,123100,18805579000,227500,228500,228500,227500,1070
|
|
20241203,123000,18561613500,228500,228000,228500,227500,576
|
|
20241203,122900,18430278000,227500,227500,228000,226500,3246
|
|
20241203,122800,17691745500,227500,227500,227500,227500,0
|
|
20241203,122700,17691745500,227500,227500,227500,227500,0
|
|
20241203,122600,17691745500,227500,227500,227500,227000,1262
|
|
20241203,122500,17404646000,227000,227500,227500,227000,61
|
|
20241203,122400,17390779500,227500,227500,227500,227000,110
|
|
20241203,122300,17365778000,227500,227000,227500,227000,55
|
|
20241203,122200,17353272000,227000,227000,227500,226500,155
|
|
20241203,122100,17318070500,227000,227000,227500,227000,71
|
|
20241203,122000,17301939000,227500,227000,227500,227000,184
|
|
20241203,121900,17260138500,227000,227500,227500,227000,117
|
|
20241203,121800,17233563500,227500,227000,227500,227000,125
|
|
20241203,121700,17205176500,227500,227000,227500,226500,263
|
|
20241203,121600,17145447000,227000,227000,227000,226500,237
|
|
20241203,121500,17091650500,227000,227000,227000,226500,120
|
|
20241203,121400,17064423500,227000,227000,227000,226500,113
|
|
20241203,121300,17038774000,227000,226500,227000,226500,86
|
|
20241203,121200,17019256000,226500,227000,227000,226500,92
|
|
20241203,121100,16998403000,227000,227000,227000,227000,240
|
|
20241203,121000,16943923000,227000,227500,227500,226000,786
|
|
20241203,120900,16765706500,227500,227000,227500,227000,581
|
|
20241203,120800,16633750500,227000,227000,227000,226500,442
|
|
20241203,120700,16533418000,227000,227000,227000,226500,153
|
|
20241203,120600,16498697500,227000,226500,227000,226000,476
|
|
20241203,120500,16390885500,226500,226500,226500,226000,110
|
|
20241203,120400,16365979500,226500,226000,226500,225500,682
|
|
20241203,120300,16211893500,226000,226000,226000,225500,63
|
|
20241203,120200,16197657500,226000,226000,226000,225500,383
|
|
20241203,120100,16111160500,226000,225500,226000,225000,300
|
|
20241203,120000,16043482500,225500,224500,225500,224500,313
|
|
20241203,115900,15972986000,225000,225000,225000,224500,91
|
|
20241203,115800,15952511500,225000,224500,225000,224500,76
|
|
20241203,115700,15935427500,225000,225000,225500,225000,106
|
|
20241203,115600,15911567500,225500,225500,225500,224500,250
|
|
20241203,115500,15855238500,225500,224000,225500,224000,1068
|
|
20241203,115400,15615395500,224500,224500,224500,224000,76
|
|
20241203,115300,15598337500,224500,224000,225000,224000,96
|
|
20241203,115200,15576807000,224000,225000,225000,224000,112
|
|
20241203,115100,15551645000,225000,224500,225000,224500,136
|
|
20241203,115000,15521097500,224500,225000,225500,224500,240
|
|
20241203,114900,15467067000,225000,225500,225500,225000,205
|
|
20241203,114800,15420926000,225000,225500,225500,225000,112
|
|
20241203,114700,15395689000,225500,225000,225500,225000,96
|
|
20241203,114600,15374053000,225000,225000,225500,225000,128
|
|
20241203,114500,15345221500,225000,225500,225500,225000,189
|
|
20241203,114400,15302665000,225000,225500,225500,225000,111
|
|
20241203,114300,15277651500,225500,225500,225500,225000,95
|
|
20241203,114200,15256246500,225500,225000,225500,224500,162
|
|
20241203,114100,15219791000,225000,225000,225000,224500,82
|
|
20241203,114000,15201349000,225000,225000,225000,224500,130
|
|
20241203,113900,15172102000,225000,225000,225000,225000,66
|
|
20241203,113800,15157252000,225000,225000,225000,225000,163
|
|
20241203,113700,15120577000,225000,224500,225000,224500,49
|
|
20241203,113600,15109566000,224500,224000,225000,224000,170
|
|
20241203,113500,15071437500,224000,224500,225000,223500,125
|
|
20241203,113400,15043408500,224500,224000,224500,223500,175
|
|
20241203,113300,15004194500,224000,224000,225000,224000,125
|
|
20241203,113200,14976175000,225000,225000,225500,224500,409
|
|
20241203,113100,14884153000,225500,225500,225500,225000,78
|
|
20241203,113000,14866569500,225500,225500,225500,225000,125
|
|
20241203,112900,14838394000,225500,225500,225500,225000,103
|
|
20241203,112800,14815184000,225500,225000,225500,225000,165
|
|
20241203,112700,14777977000,225000,225000,225500,224500,349
|
|
20241203,112600,14699426500,225000,224500,225000,224500,213
|
|
20241203,112500,14651594000,224500,225000,225000,224500,141
|
|
20241203,112400,14619916000,225000,224500,225000,224500,169
|
|
20241203,112300,14581916500,225000,225000,225500,224000,514
|
|
20241203,112200,14466367500,225500,225500,225500,225500,157
|
|
20241203,112100,14430964000,225500,225500,225500,225000,83
|
|
20241203,112000,14412251000,225000,225500,225500,225000,152
|
|
20241203,111900,14378013500,225000,225500,225500,225000,80
|
|
20241203,111800,14359986000,225000,225000,225500,225000,124
|
|
20241203,111700,14332040500,225000,225000,225500,224500,353
|
|
20241203,111600,14252564500,224500,225000,225000,224000,59
|
|
20241203,111500,14239309000,225000,224000,225000,223500,102
|
|
20241203,111400,14216427000,225000,225000,225000,223500,547
|
|
20241203,111300,14093632500,225000,225000,225000,224500,220
|
|
20241203,111200,14044143500,225000,225000,225000,224500,104
|
|
20241203,111100,14020752500,225000,225000,225000,224500,101
|
|
20241203,111000,13998029500,225000,224500,225000,223500,302
|
|
20241203,110900,13930236000,224000,224000,224000,223500,140
|
|
20241203,110800,13898878500,224000,223000,224000,223000,139
|
|
20241203,110700,13867813000,223500,223000,223500,223000,103
|
|
20241203,110600,13844820500,223000,222500,223500,222500,165
|
|
20241203,110500,13808070000,223500,223500,224000,222500,254
|
|
20241203,110400,13751410000,223500,224500,225000,223500,472
|
|
20241203,110300,13645789000,223500,224500,224500,223500,129
|
|
20241203,110200,13616928500,224500,224500,224500,223500,300
|
|
20241203,110100,13549691000,224500,225000,225000,224000,318
|
|
20241203,110000,13478253000,224500,224000,225000,224000,107
|
|
20241203,105900,13454218500,224000,224000,224500,224000,104
|
|
20241203,105800,13430906000,224000,224000,225000,224000,249
|
|
20241203,105700,13375067000,224000,224000,224000,223500,78
|
|
20241203,105600,13357600500,224000,224000,224000,223500,636
|
|
20241203,105500,13215318000,225000,225500,226000,224000,728
|
|
20241203,105400,13051381500,225500,225500,225500,225000,532
|
|
20241203,105300,12931471500,225500,225000,225500,225000,252
|
|
20241203,105200,12874652000,225500,224500,225500,224500,422
|
|
20241203,105100,12779698500,225000,225000,225000,224500,242
|
|
20241203,105000,12725267000,224500,224500,225000,224000,565
|
|
20241203,104900,12598339000,224000,224000,224500,223500,244
|
|
20241203,104800,12543679500,224000,224500,224500,224000,536
|
|
20241203,104700,12423511000,224500,224500,225000,224000,1189
|
|
20241203,104600,12156519500,224500,223000,224500,223000,694
|
|
20241203,104500,12000966500,223500,223000,223500,223000,114
|
|
20241203,104400,11975501000,223500,223500,223500,223000,527
|
|
20241203,104300,11857882500,223500,222500,223500,222000,1240
|
|
20241203,104200,11581300500,223000,222500,223000,222000,527
|
|
20241203,104100,11464024500,222500,222500,222500,222000,275
|
|
20241203,104000,11402938000,222000,222500,222500,221500,311
|
|
20241203,103900,11333870500,222500,222000,222500,222000,442
|
|
20241203,103800,11235696500,222000,221500,222000,221500,416
|
|
20241203,103700,11143355500,221500,222000,222000,221500,157
|
|
20241203,103600,11108528000,222000,220500,222000,220500,1009
|
|
20241203,103500,10885376000,220500,221000,221000,220500,173
|
|
20241203,103400,10847204500,221000,220000,221000,220000,319
|
|
20241203,103300,10776871000,220500,221000,221000,219500,613
|
|
20241203,103200,10641965500,221000,220500,221000,220000,397
|
|
20241203,103100,10554478000,220500,220500,221000,220500,348
|
|
20241203,103000,10477728000,220500,220500,221000,220000,673
|
|
20241203,102900,10329342500,220500,221000,221000,220500,250
|
|
20241203,102800,10274139500,221000,221500,221500,221000,279
|
|
20241203,102700,10212463500,221500,221000,221500,220500,367
|
|
20241203,102600,10131339500,221000,221500,222000,220500,499
|
|
20241203,102500,10020950500,221500,221500,221500,221000,1210
|
|
20241203,102400,9753228000,221500,220500,221500,220500,1294
|
|
20241203,102300,9467234000,221000,221000,221000,220500,442
|
|
20241203,102200,9369622000,221000,220000,221000,220000,295
|
|
20241203,102100,9304539500,220500,220500,220500,220000,373
|
|
20241203,102000,9222314500,220500,220500,221000,220000,545
|
|
20241203,101900,9102129500,220500,220500,221000,219500,1086
|
|
20241203,101800,8862927000,220500,219500,221000,219000,3304
|
|
20241203,101700,8136000500,219500,219000,219500,218500,446
|
|
20241203,101600,8038228500,219000,219000,219000,218500,503
|
|
20241203,101500,7928096000,219000,218500,219500,218500,1187
|
|
20241203,101400,7668207500,218500,218500,219000,218000,705
|
|
20241203,101300,7514171000,218500,218000,218500,218000,394
|
|
20241203,101200,7428108500,218000,218000,218500,217500,200
|
|
20241203,101100,7384511000,218000,218000,218500,218000,246
|
|
20241203,101000,7330871000,218000,218000,218000,217500,559
|
|
20241203,100900,7209082000,217500,218000,218000,217500,304
|
|
20241203,100800,7142878000,218000,217000,218000,217000,441
|
|
20241203,100700,7046983500,217500,215500,217500,215500,2511
|
|
20241203,100600,6503538000,215500,215500,216000,215000,285
|
|
20241203,100500,6442178000,215500,216500,216500,215500,266
|
|
20241203,100400,6384751000,216500,215500,216500,215500,641
|
|
20241203,100300,6246269500,215500,215500,216000,215500,259
|
|
20241203,100200,6190423000,215500,215000,216000,215000,322
|
|
20241203,100100,6121009000,215000,215000,216000,215000,398
|
|
20241203,100000,6035287000,215000,215500,216000,215000,424
|
|
20241203,095900,5944042500,215500,216000,216000,215500,490
|
|
20241203,095800,5838411500,216000,215500,216000,215500,141
|
|
20241203,095700,5807986000,215500,216000,216000,215500,348
|
|
20241203,095600,5732973000,216000,215500,216000,215000,417
|
|
20241203,095500,5643091500,215500,213500,215500,213500,2642
|
|
20241203,095400,5076074000,213500,213500,213500,213000,66
|
|
20241203,095300,5061989000,213500,213000,213500,213000,112
|
|
20241203,095200,5038107000,213000,212500,213000,212500,83
|
|
20241203,095100,5020429000,212500,213000,213500,212500,92
|
|
20241203,095000,5000854500,212500,212500,213000,212500,80
|
|
20241203,094900,4983839500,213000,213000,213500,212000,70
|
|
20241203,094800,4968930500,212500,213000,213500,212500,93
|
|
20241203,094700,4949143000,213500,213000,213500,212000,251
|
|
20241203,094600,4895687000,213000,213000,213000,212000,108
|
|
20241203,094500,4872684000,213000,212000,213000,211500,547
|
|
20241203,094400,4756565000,212000,211500,212000,211500,623
|
|
20241203,094300,4624769000,211500,211500,211500,211000,148
|
|
20241203,094200,4593517000,211500,211500,211500,211000,26
|
|
20241203,094100,4588018500,211000,210500,211000,210500,399
|
|
20241203,094000,4503916000,210500,211000,211000,210000,456
|
|
20241203,093900,4407960000,211000,210000,211000,210000,85
|
|
20241203,093800,4390074500,210000,210000,211000,210000,65
|
|
20241203,093700,4376405500,211000,210000,211000,210000,69
|
|
20241203,093600,4361866000,210000,210500,211000,210000,70
|
|
20241203,093500,4347153500,211000,211000,211000,210500,141
|
|
20241203,093400,4317403000,211000,210500,211000,210500,47
|
|
20241203,093300,4307502000,210500,210500,210500,210500,103
|
|
20241203,093200,4285820500,211000,210000,211000,209500,161
|
|
20241203,093100,4251948000,210000,209500,210000,208500,430
|
|
20241203,093000,4162088500,209500,210000,210000,209000,149
|
|
20241203,092900,4130831000,209000,209500,209500,209000,71
|
|
20241203,092800,4115973000,209000,209500,210000,209000,119
|
|
20241203,092700,4091085000,210000,210000,210000,209000,350
|
|
20241203,092600,4017719500,210000,210500,210500,210000,50
|
|
20241203,092500,4007196500,210500,210500,210500,210000,273
|
|
20241203,092400,3949829000,210500,210500,211000,210000,68
|
|
20241203,092300,3935526000,210500,210500,210500,210000,101
|
|
20241203,092200,3914271500,210500,210500,211000,210500,80
|
|
20241203,092100,3897430500,210000,210500,211000,210000,320
|
|
20241203,092000,3830158500,210500,211000,211500,210500,471
|
|
20241203,091900,3730783500,211000,211500,211500,211000,181
|
|
20241203,091800,3692526000,211500,212000,212000,211000,311
|
|
20241203,091700,3626697500,212500,212500,213500,211500,2085
|
|
20241203,091600,3185395000,212500,213000,213000,212500,202
|
|
20241203,091500,3142393000,213000,212000,213000,212000,135
|
|
20241203,091400,3113722000,212000,212500,213000,212000,53
|
|
20241203,091300,3102461500,212000,214000,214000,212000,341
|
|
20241203,091200,3029931000,213500,213500,214000,213000,970
|
|
20241203,091100,2822804000,213500,212000,213500,211500,648
|
|
20241203,091000,2684927000,212000,212500,213000,211500,647
|
|
20241203,090900,2547785000,213000,213000,213500,212500,329
|
|
20241203,090800,2477787000,213000,213000,214000,213000,362
|
|
20241203,090700,2400591000,213500,214000,214000,213000,621
|
|
20241203,090600,2267929500,213500,213500,214500,212000,773
|
|
20241203,090500,2102857500,213500,213500,214000,212000,572
|
|
20241203,090400,1980968000,214000,214000,215000,213000,1265
|
|
20241203,090300,1710260000,214000,211500,214500,211500,3593
|
|
20241203,090200,944428500,212000,211000,212000,210500,815
|
|
20241203,090100,772282500,211500,212000,212000,210000,1238
|
|
20241203,090000,510906500,212000,207000,212000,207000,2441
|