734 lines
42 KiB
CSV
734 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,211100,14463001000,230000,230000,230000,230000,3339
|
|
20241204,211000,14463001000,230000,230000,230000,230000,0
|
|
20241204,210900,14463001000,230000,230000,230000,230000,0
|
|
20241204,210800,14463001000,230000,230000,230000,230000,0
|
|
20241204,210700,14463001000,230000,230000,230000,230000,0
|
|
20241204,210600,14463001000,230000,230000,230000,230000,0
|
|
20241204,210500,14463001000,230000,230000,230000,230000,0
|
|
20241204,210400,14463001000,230000,230000,230000,230000,0
|
|
20241204,210300,14463001000,230000,230000,230000,230000,0
|
|
20241204,210200,14463001000,230000,230000,230000,230000,0
|
|
20241204,210100,14463001000,230000,230000,230000,230000,0
|
|
20241204,210000,14463001000,230000,230000,230000,230000,0
|
|
20241204,205900,14463001000,230000,230000,230000,230000,0
|
|
20241204,205800,14463001000,230000,230000,230000,230000,0
|
|
20241204,205700,14463001000,230000,230000,230000,230000,0
|
|
20241204,205600,14463001000,230000,230000,230000,230000,0
|
|
20241204,205500,14463001000,230000,230000,230000,230000,0
|
|
20241204,205400,14463001000,230000,230000,230000,230000,0
|
|
20241204,205300,14463001000,230000,230000,230000,230000,0
|
|
20241204,205200,14463001000,230000,230000,230000,230000,0
|
|
20241204,205100,14463001000,230000,230000,230000,230000,0
|
|
20241204,205000,14463001000,230000,230000,230000,230000,0
|
|
20241204,204900,14463001000,230000,230000,230000,230000,0
|
|
20241204,204800,14463001000,230000,230000,230000,230000,0
|
|
20241204,204700,14463001000,230000,230000,230000,230000,0
|
|
20241204,204600,14463001000,230000,230000,230000,230000,0
|
|
20241204,204500,14463001000,230000,230000,230000,230000,0
|
|
20241204,204400,14463001000,230000,230000,230000,230000,0
|
|
20241204,204300,14463001000,230000,230000,230000,230000,0
|
|
20241204,204200,14463001000,230000,230000,230000,230000,0
|
|
20241204,204100,14463001000,230000,230000,230000,230000,3339
|
|
20241204,204000,14463001000,230000,230000,230000,230000,0
|
|
20241204,203900,14463001000,230000,230000,230000,230000,0
|
|
20241204,203800,14463001000,230000,230000,230000,230000,0
|
|
20241204,203700,14463001000,230000,230000,230000,230000,0
|
|
20241204,203600,14463001000,230000,230000,230000,230000,0
|
|
20241204,203500,14463001000,230000,230000,230000,230000,0
|
|
20241204,203400,14463001000,230000,230000,230000,230000,0
|
|
20241204,203300,14463001000,230000,230000,230000,230000,0
|
|
20241204,203200,14463001000,230000,230000,230000,230000,0
|
|
20241204,203100,14463001000,230000,230000,230000,230000,0
|
|
20241204,203000,14463001000,230000,230000,230000,230000,0
|
|
20241204,202900,14463001000,230000,230000,230000,230000,0
|
|
20241204,202800,14463001000,230000,230000,230000,230000,0
|
|
20241204,202700,14463001000,230000,230000,230000,230000,0
|
|
20241204,202600,14463001000,230000,230000,230000,230000,0
|
|
20241204,202500,14463001000,230000,230000,230000,230000,0
|
|
20241204,202400,14463001000,230000,230000,230000,230000,0
|
|
20241204,202300,14463001000,230000,230000,230000,230000,0
|
|
20241204,202200,14463001000,230000,230000,230000,230000,0
|
|
20241204,202100,14463001000,230000,230000,230000,230000,0
|
|
20241204,202000,14463001000,230000,230000,230000,230000,0
|
|
20241204,201900,14463001000,230000,230000,230000,230000,0
|
|
20241204,201800,14463001000,230000,230000,230000,230000,0
|
|
20241204,201700,14463001000,230000,230000,230000,230000,0
|
|
20241204,201600,14463001000,230000,230000,230000,230000,0
|
|
20241204,201500,14463001000,230000,230000,230000,230000,0
|
|
20241204,201400,14463001000,230000,230000,230000,230000,0
|
|
20241204,201300,14463001000,230000,230000,230000,230000,0
|
|
20241204,201200,14463001000,230000,230000,230000,230000,0
|
|
20241204,201100,14463001000,230000,230000,230000,230000,3339
|
|
20241204,201000,14463001000,230000,230000,230000,230000,0
|
|
20241204,200900,14463001000,230000,230000,230000,230000,0
|
|
20241204,200800,14463001000,230000,230000,230000,230000,0
|
|
20241204,200700,14463001000,230000,230000,230000,230000,0
|
|
20241204,200600,14463001000,230000,230000,230000,230000,0
|
|
20241204,200500,14463001000,230000,230000,230000,230000,0
|
|
20241204,200400,14463001000,230000,230000,230000,230000,0
|
|
20241204,200300,14463001000,230000,230000,230000,230000,0
|
|
20241204,200200,14463001000,230000,230000,230000,230000,0
|
|
20241204,200100,14463001000,230000,230000,230000,230000,0
|
|
20241204,200000,14463001000,230000,230000,230000,230000,0
|
|
20241204,195900,14463001000,230000,230000,230000,230000,0
|
|
20241204,195800,14463001000,230000,230000,230000,230000,0
|
|
20241204,195700,14463001000,230000,230000,230000,230000,0
|
|
20241204,195600,14463001000,230000,230000,230000,230000,0
|
|
20241204,195500,14463001000,230000,230000,230000,230000,0
|
|
20241204,195400,14463001000,230000,230000,230000,230000,0
|
|
20241204,195300,14463001000,230000,230000,230000,230000,0
|
|
20241204,195200,14463001000,230000,230000,230000,230000,0
|
|
20241204,195100,14463001000,230000,230000,230000,230000,0
|
|
20241204,195000,14463001000,230000,230000,230000,230000,0
|
|
20241204,194900,14463001000,230000,230000,230000,230000,0
|
|
20241204,194800,14463001000,230000,230000,230000,230000,0
|
|
20241204,194700,14463001000,230000,230000,230000,230000,0
|
|
20241204,194600,14463001000,230000,230000,230000,230000,0
|
|
20241204,194500,14463001000,230000,230000,230000,230000,0
|
|
20241204,194400,14463001000,230000,230000,230000,230000,0
|
|
20241204,194300,14463001000,230000,230000,230000,230000,0
|
|
20241204,194200,14463001000,230000,230000,230000,230000,0
|
|
20241204,194100,14463001000,230000,230000,230000,230000,3339
|
|
20241204,194000,14463001000,230000,230000,230000,230000,0
|
|
20241204,193900,14463001000,230000,230000,230000,230000,0
|
|
20241204,193800,14463001000,230000,230000,230000,230000,0
|
|
20241204,193700,14463001000,230000,230000,230000,230000,0
|
|
20241204,193600,14463001000,230000,230000,230000,230000,0
|
|
20241204,193500,14463001000,230000,230000,230000,230000,0
|
|
20241204,193400,14463001000,230000,230000,230000,230000,0
|
|
20241204,193300,14463001000,230000,230000,230000,230000,0
|
|
20241204,193200,14463001000,230000,230000,230000,230000,0
|
|
20241204,193100,14463001000,230000,230000,230000,230000,0
|
|
20241204,193000,14463001000,230000,230000,230000,230000,0
|
|
20241204,192900,14463001000,230000,230000,230000,230000,0
|
|
20241204,192800,14463001000,230000,230000,230000,230000,0
|
|
20241204,192700,14463001000,230000,230000,230000,230000,0
|
|
20241204,192600,14463001000,230000,230000,230000,230000,0
|
|
20241204,192500,14463001000,230000,230000,230000,230000,0
|
|
20241204,192400,14463001000,230000,230000,230000,230000,0
|
|
20241204,192300,14463001000,230000,230000,230000,230000,0
|
|
20241204,192200,14463001000,230000,230000,230000,230000,0
|
|
20241204,192100,14463001000,230000,230000,230000,230000,0
|
|
20241204,192000,14463001000,230000,230000,230000,230000,0
|
|
20241204,191900,14463001000,230000,230000,230000,230000,0
|
|
20241204,191800,14463001000,230000,230000,230000,230000,0
|
|
20241204,191700,14463001000,230000,230000,230000,230000,0
|
|
20241204,191600,14463001000,230000,230000,230000,230000,0
|
|
20241204,191500,14463001000,230000,230000,230000,230000,0
|
|
20241204,191400,14463001000,230000,230000,230000,230000,0
|
|
20241204,191300,14463001000,230000,230000,230000,230000,0
|
|
20241204,191200,14463001000,230000,230000,230000,230000,0
|
|
20241204,191100,14463001000,230000,230000,230000,230000,3339
|
|
20241204,191000,14463001000,230000,230000,230000,230000,0
|
|
20241204,190900,14463001000,230000,230000,230000,230000,0
|
|
20241204,190800,14463001000,230000,230000,230000,230000,0
|
|
20241204,190700,14463001000,230000,230000,230000,230000,0
|
|
20241204,190600,14463001000,230000,230000,230000,230000,0
|
|
20241204,190500,14463001000,230000,230000,230000,230000,0
|
|
20241204,190400,14463001000,230000,230000,230000,230000,0
|
|
20241204,190300,14463001000,230000,230000,230000,230000,0
|
|
20241204,190200,14463001000,230000,230000,230000,230000,0
|
|
20241204,190100,14463001000,230000,230000,230000,230000,0
|
|
20241204,190000,14463001000,230000,230000,230000,230000,0
|
|
20241204,185900,14463001000,230000,230000,230000,230000,0
|
|
20241204,185800,14463001000,230000,230000,230000,230000,0
|
|
20241204,185700,14463001000,230000,230000,230000,230000,0
|
|
20241204,185600,14463001000,230000,230000,230000,230000,0
|
|
20241204,185500,14463001000,230000,230000,230000,230000,0
|
|
20241204,185400,14463001000,230000,230000,230000,230000,0
|
|
20241204,185300,14463001000,230000,230000,230000,230000,0
|
|
20241204,185200,14463001000,230000,230000,230000,230000,0
|
|
20241204,185100,14463001000,230000,230000,230000,230000,0
|
|
20241204,185000,14463001000,230000,230000,230000,230000,0
|
|
20241204,184900,14463001000,230000,230000,230000,230000,0
|
|
20241204,184800,14463001000,230000,230000,230000,230000,0
|
|
20241204,184700,14463001000,230000,230000,230000,230000,0
|
|
20241204,184600,14463001000,230000,230000,230000,230000,0
|
|
20241204,184500,14463001000,230000,230000,230000,230000,0
|
|
20241204,184400,14463001000,230000,230000,230000,230000,0
|
|
20241204,184300,14463001000,230000,230000,230000,230000,0
|
|
20241204,184200,14463001000,230000,230000,230000,230000,0
|
|
20241204,184100,14463001000,230000,230000,230000,230000,3339
|
|
20241204,184000,14463001000,230000,230000,230000,230000,0
|
|
20241204,183900,14463001000,230000,230000,230000,230000,0
|
|
20241204,183800,14463001000,230000,230000,230000,230000,0
|
|
20241204,183700,14463001000,230000,230000,230000,230000,0
|
|
20241204,183600,14463001000,230000,230000,230000,230000,0
|
|
20241204,183500,14463001000,230000,230000,230000,230000,0
|
|
20241204,183400,14463001000,230000,230000,230000,230000,0
|
|
20241204,183300,14463001000,230000,230000,230000,230000,0
|
|
20241204,183200,14463001000,230000,230000,230000,230000,0
|
|
20241204,183100,14463001000,230000,230000,230000,230000,0
|
|
20241204,183000,14463001000,230000,230000,230000,230000,0
|
|
20241204,182900,14463001000,230000,230000,230000,230000,0
|
|
20241204,182800,14463001000,230000,230000,230000,230000,0
|
|
20241204,182700,14463001000,230000,230000,230000,230000,0
|
|
20241204,182600,14463001000,230000,230000,230000,230000,0
|
|
20241204,182500,14463001000,230000,230000,230000,230000,0
|
|
20241204,182400,14463001000,230000,230000,230000,230000,0
|
|
20241204,182300,14463001000,230000,230000,230000,230000,0
|
|
20241204,182200,14463001000,230000,230000,230000,230000,0
|
|
20241204,182100,14463001000,230000,230000,230000,230000,0
|
|
20241204,182000,14463001000,230000,230000,230000,230000,0
|
|
20241204,181900,14463001000,230000,230000,230000,230000,0
|
|
20241204,181800,14463001000,230000,230000,230000,230000,0
|
|
20241204,181700,14463001000,230000,230000,230000,230000,0
|
|
20241204,181600,14463001000,230000,230000,230000,230000,0
|
|
20241204,181500,14463001000,230000,230000,230000,230000,0
|
|
20241204,181400,14463001000,230000,230000,230000,230000,0
|
|
20241204,181300,14463001000,230000,230000,230000,230000,0
|
|
20241204,181200,14463001000,230000,230000,230000,230000,0
|
|
20241204,181100,14463001000,230000,230000,230000,230000,3339
|
|
20241204,181000,14463001000,230000,230000,230000,230000,0
|
|
20241204,180900,14463001000,230000,230000,230000,230000,0
|
|
20241204,180800,14463001000,230000,230000,230000,230000,0
|
|
20241204,180700,14463001000,230000,230000,230000,230000,0
|
|
20241204,180600,14463001000,230000,230000,230000,230000,0
|
|
20241204,180500,14463001000,230000,230000,230000,230000,0
|
|
20241204,180400,14463001000,230000,230000,230000,230000,0
|
|
20241204,180300,14463001000,230000,230000,230000,230000,0
|
|
20241204,180200,14463001000,230000,230000,230000,230000,0
|
|
20241204,180100,14463001000,230000,230000,230000,230000,0
|
|
20241204,180000,14463001000,230000,230000,230000,230000,0
|
|
20241204,175900,14463001000,230000,230000,230000,230000,0
|
|
20241204,175800,14463001000,230000,230000,230000,230000,0
|
|
20241204,175700,14463001000,230000,230000,230000,230000,0
|
|
20241204,175600,14463001000,230000,230000,230000,230000,0
|
|
20241204,175500,14463001000,230000,230000,230000,230000,0
|
|
20241204,175400,14463001000,230000,230000,230000,230000,0
|
|
20241204,175300,14463001000,230000,230000,230000,230000,0
|
|
20241204,175200,14463001000,230000,230000,230000,230000,0
|
|
20241204,175100,14463001000,230000,230000,230000,230000,0
|
|
20241204,175000,14463001000,230000,230000,230000,230000,0
|
|
20241204,174900,14463001000,230000,230000,230000,230000,0
|
|
20241204,174800,14463001000,230000,230000,230000,230000,0
|
|
20241204,174700,14463001000,230000,230000,230000,230000,0
|
|
20241204,174600,14463001000,230000,230000,230000,230000,0
|
|
20241204,174500,14463001000,230000,230000,230000,230000,0
|
|
20241204,174400,14463001000,230000,230000,230000,230000,0
|
|
20241204,174300,14463001000,230000,230000,230000,230000,0
|
|
20241204,174200,14463001000,230000,230000,230000,230000,0
|
|
20241204,174100,14463001000,230000,230000,230000,230000,3339
|
|
20241204,174000,14463001000,230000,230000,230000,230000,0
|
|
20241204,173900,14463001000,230000,230000,230000,230000,0
|
|
20241204,173800,14463001000,230000,230000,230000,230000,0
|
|
20241204,173700,14463001000,230000,230000,230000,230000,0
|
|
20241204,173600,14463001000,230000,230000,230000,230000,0
|
|
20241204,173500,14463001000,230000,230000,230000,230000,0
|
|
20241204,173400,14463001000,230000,230000,230000,230000,0
|
|
20241204,173300,14463001000,230000,230000,230000,230000,0
|
|
20241204,173200,14463001000,230000,230000,230000,230000,0
|
|
20241204,173100,14463001000,230000,230000,230000,230000,0
|
|
20241204,173000,14463001000,230000,230000,230000,230000,0
|
|
20241204,172900,14463001000,230000,230000,230000,230000,0
|
|
20241204,172800,14463001000,230000,230000,230000,230000,0
|
|
20241204,172700,14463001000,230000,230000,230000,230000,0
|
|
20241204,172600,14463001000,230000,230000,230000,230000,0
|
|
20241204,172500,14463001000,230000,230000,230000,230000,0
|
|
20241204,172400,14463001000,230000,230000,230000,230000,0
|
|
20241204,172300,14463001000,230000,230000,230000,230000,0
|
|
20241204,172200,14463001000,230000,230000,230000,230000,0
|
|
20241204,172100,14463001000,230000,230000,230000,230000,0
|
|
20241204,172000,14463001000,230000,230000,230000,230000,0
|
|
20241204,171900,14463001000,230000,230000,230000,230000,0
|
|
20241204,171800,14463001000,230000,230000,230000,230000,0
|
|
20241204,171700,14463001000,230000,230000,230000,230000,0
|
|
20241204,171600,14463001000,230000,230000,230000,230000,0
|
|
20241204,171500,14463001000,230000,230000,230000,230000,0
|
|
20241204,171400,14463001000,230000,230000,230000,230000,0
|
|
20241204,171300,14463001000,230000,230000,230000,230000,0
|
|
20241204,171200,14463001000,230000,230000,230000,230000,0
|
|
20241204,171100,14463001000,230000,230000,230000,230000,3339
|
|
20241204,171000,14463001000,230000,230000,230000,230000,0
|
|
20241204,170900,14463001000,230000,230000,230000,230000,0
|
|
20241204,170800,14463001000,230000,230000,230000,230000,0
|
|
20241204,170700,14463001000,230000,230000,230000,230000,0
|
|
20241204,170600,14463001000,230000,230000,230000,230000,0
|
|
20241204,170500,14463001000,230000,230000,230000,230000,0
|
|
20241204,170400,14463001000,230000,230000,230000,230000,0
|
|
20241204,170300,14463001000,230000,230000,230000,230000,0
|
|
20241204,170200,14463001000,230000,230000,230000,230000,0
|
|
20241204,170100,14463001000,230000,230000,230000,230000,0
|
|
20241204,170000,14463001000,230000,230000,230000,230000,0
|
|
20241204,165900,14463001000,230000,230000,230000,230000,0
|
|
20241204,165800,14463001000,230000,230000,230000,230000,0
|
|
20241204,165700,14463001000,230000,230000,230000,230000,0
|
|
20241204,165600,14463001000,230000,230000,230000,230000,0
|
|
20241204,165500,14463001000,230000,230000,230000,230000,0
|
|
20241204,165400,14463001000,230000,230000,230000,230000,0
|
|
20241204,165300,14463001000,230000,230000,230000,230000,0
|
|
20241204,165200,14463001000,230000,230000,230000,230000,0
|
|
20241204,165100,14463001000,230000,230000,230000,230000,0
|
|
20241204,165000,14463001000,230000,230000,230000,230000,0
|
|
20241204,164900,14463001000,230000,230000,230000,230000,0
|
|
20241204,164800,14463001000,230000,230000,230000,230000,0
|
|
20241204,164700,14463001000,230000,230000,230000,230000,0
|
|
20241204,164600,14463001000,230000,230000,230000,230000,0
|
|
20241204,164500,14463001000,230000,230000,230000,230000,0
|
|
20241204,164400,14463001000,230000,230000,230000,230000,0
|
|
20241204,164300,14463001000,230000,230000,230000,230000,0
|
|
20241204,164200,14463001000,230000,230000,230000,230000,0
|
|
20241204,164100,14463001000,230000,230000,230000,230000,3339
|
|
20241204,164000,14463001000,230000,230000,230000,230000,0
|
|
20241204,163900,14463001000,230000,230000,230000,230000,0
|
|
20241204,163800,14463001000,230000,230000,230000,230000,0
|
|
20241204,163700,14463001000,230000,230000,230000,230000,0
|
|
20241204,163600,14463001000,230000,230000,230000,230000,0
|
|
20241204,163500,14463001000,230000,230000,230000,230000,0
|
|
20241204,163400,14463001000,230000,230000,230000,230000,0
|
|
20241204,163300,14463001000,230000,230000,230000,230000,0
|
|
20241204,163200,14463001000,230000,230000,230000,230000,0
|
|
20241204,163100,14463001000,230000,230000,230000,230000,0
|
|
20241204,163000,14463001000,230000,230000,230000,230000,0
|
|
20241204,162900,14463001000,230000,230000,230000,230000,0
|
|
20241204,162800,14463001000,230000,230000,230000,230000,0
|
|
20241204,162700,14463001000,230000,230000,230000,230000,0
|
|
20241204,162600,14463001000,230000,230000,230000,230000,0
|
|
20241204,162500,14463001000,230000,230000,230000,230000,0
|
|
20241204,162400,14463001000,230000,230000,230000,230000,0
|
|
20241204,162300,14463001000,230000,230000,230000,230000,0
|
|
20241204,162200,14463001000,230000,230000,230000,230000,0
|
|
20241204,162100,14463001000,230000,230000,230000,230000,0
|
|
20241204,162000,14463001000,230000,230000,230000,230000,0
|
|
20241204,161900,14463001000,230000,230000,230000,230000,0
|
|
20241204,161800,14463001000,230000,230000,230000,230000,0
|
|
20241204,161700,14463001000,230000,230000,230000,230000,0
|
|
20241204,161600,14463001000,230000,230000,230000,230000,0
|
|
20241204,161500,14463001000,230000,230000,230000,230000,0
|
|
20241204,161400,14463001000,230000,230000,230000,230000,0
|
|
20241204,161300,14463001000,230000,230000,230000,230000,0
|
|
20241204,161200,14463001000,230000,230000,230000,230000,0
|
|
20241204,161100,14463001000,230000,230000,230000,230000,3339
|
|
20241204,161000,14463001000,230000,230000,230000,230000,0
|
|
20241204,160900,14463001000,230000,230000,230000,230000,0
|
|
20241204,160800,14463001000,230000,230000,230000,230000,0
|
|
20241204,160700,14463001000,230000,230000,230000,230000,0
|
|
20241204,160600,14463001000,230000,230000,230000,230000,0
|
|
20241204,160500,14463001000,230000,230000,230000,230000,0
|
|
20241204,160400,14463001000,230000,230000,230000,230000,0
|
|
20241204,160300,14463001000,230000,230000,230000,230000,0
|
|
20241204,160200,14463001000,230000,230000,230000,230000,0
|
|
20241204,160100,14463001000,230000,230000,230000,230000,0
|
|
20241204,160000,14463001000,230000,230000,230000,230000,0
|
|
20241204,155900,14463001000,230000,230000,230000,230000,0
|
|
20241204,155800,14463001000,230000,230000,230000,230000,0
|
|
20241204,155700,14463001000,230000,230000,230000,230000,0
|
|
20241204,155600,14463001000,230000,230000,230000,230000,0
|
|
20241204,155500,14463001000,230000,230000,230000,230000,0
|
|
20241204,155400,14463001000,230000,230000,230000,230000,0
|
|
20241204,155300,14463001000,230000,230000,230000,230000,0
|
|
20241204,155200,14463001000,230000,230000,230000,230000,0
|
|
20241204,155100,14463001000,230000,230000,230000,230000,0
|
|
20241204,155000,14463001000,230000,230000,230000,230000,0
|
|
20241204,154900,14463001000,230000,230000,230000,230000,0
|
|
20241204,154800,14463001000,230000,230000,230000,230000,0
|
|
20241204,154700,14463001000,230000,230000,230000,230000,0
|
|
20241204,154600,14463001000,230000,230000,230000,230000,0
|
|
20241204,154500,14463001000,230000,230000,230000,230000,0
|
|
20241204,154400,14463001000,230000,230000,230000,230000,0
|
|
20241204,154300,14463001000,230000,230000,230000,230000,0
|
|
20241204,154200,14463001000,230000,230000,230000,230000,0
|
|
20241204,154100,14463001000,230000,230000,230000,230000,3339
|
|
20241204,154000,14463001000,230000,230000,230000,230000,0
|
|
20241204,153900,14463001000,230000,230000,230000,230000,0
|
|
20241204,153800,14463001000,230000,230000,230000,230000,0
|
|
20241204,153700,14463001000,230000,230000,230000,230000,0
|
|
20241204,153600,14463001000,230000,230000,230000,230000,0
|
|
20241204,153500,14463001000,230000,230000,230000,230000,0
|
|
20241204,153400,14463001000,230000,230000,230000,230000,0
|
|
20241204,153300,14463001000,230000,230000,230000,230000,0
|
|
20241204,153200,14463001000,230000,230000,230000,230000,0
|
|
20241204,153100,14463001000,230000,230000,230000,230000,0
|
|
20241204,153000,14463001000,230000,230000,230000,230000,3339
|
|
20241204,152900,13695031000,229000,229000,229000,229000,0
|
|
20241204,152800,13695031000,229000,229000,229000,229000,0
|
|
20241204,152700,13695031000,229000,229000,229000,229000,0
|
|
20241204,152600,13695031000,229000,229000,229000,229000,0
|
|
20241204,152500,13695031000,229000,229000,229000,229000,0
|
|
20241204,152400,13695031000,229000,229000,229000,229000,0
|
|
20241204,152300,13695031000,229000,229000,229000,229000,0
|
|
20241204,152200,13695031000,229000,229000,229000,229000,0
|
|
20241204,152100,13695031000,229000,229000,229000,229000,0
|
|
20241204,152000,13695031000,229000,229000,229000,229000,0
|
|
20241204,151900,13695031000,229000,229000,229000,228500,156
|
|
20241204,151800,13659316500,229000,228500,229000,228500,47
|
|
20241204,151700,13648554000,229000,228500,229000,228500,158
|
|
20241204,151600,13612408500,229000,229000,229000,228500,69
|
|
20241204,151500,13596609500,228500,228500,229000,228500,17
|
|
20241204,151400,13592724500,229000,228500,229000,228500,22
|
|
20241204,151300,13587690000,228500,229000,229000,228500,71
|
|
20241204,151200,13571466000,228500,228500,228500,228500,34
|
|
20241204,151100,13563697000,228500,228500,229000,228500,27
|
|
20241204,151000,13557522500,228500,227500,229000,227500,98
|
|
20241204,150900,13535136000,228500,227500,228500,227500,59
|
|
20241204,150800,13521663500,228000,227500,228500,227500,92
|
|
20241204,150700,13500714000,227500,228000,228000,227500,178
|
|
20241204,150600,13460213000,228000,228000,228000,228000,186
|
|
20241204,150500,13417805000,228000,228000,228500,228000,256
|
|
20241204,150400,13359431500,228000,228000,228000,228000,8
|
|
20241204,150300,13357607500,228000,228000,228000,228000,61
|
|
20241204,150200,13343699500,228000,228000,228500,228000,13
|
|
20241204,150100,13340735000,228500,228500,228500,228000,88
|
|
20241204,150000,13320632000,229000,229000,229000,228500,497
|
|
20241204,145900,13207036500,228500,229000,229000,228500,65
|
|
20241204,145800,13192159500,228500,229000,229000,228500,108
|
|
20241204,145700,13167438000,229000,229000,229000,228500,25
|
|
20241204,145600,13161717000,229000,229000,229000,228500,194
|
|
20241204,145500,13117293500,228500,229000,229000,228500,50
|
|
20241204,145400,13105848000,229000,229000,229000,228500,48
|
|
20241204,145300,13094857000,229000,229000,229000,228500,94
|
|
20241204,145200,13073334500,229000,229000,229000,228500,23
|
|
20241204,145100,13068074500,228500,228500,229000,228500,52
|
|
20241204,145000,13056171000,229000,229000,229000,228500,18
|
|
20241204,144900,13052051000,229000,229000,229000,228500,74
|
|
20241204,144800,13035117500,229000,229000,229000,228500,261
|
|
20241204,144700,12975354500,229000,228500,229000,228500,18
|
|
20241204,144600,12971237000,228500,229000,229000,228500,45
|
|
20241204,144500,12960934000,228500,228500,229000,228500,13
|
|
20241204,144400,12957963000,228500,228500,229000,228500,98
|
|
20241204,144300,12935545000,228500,228500,229000,228500,104
|
|
20241204,144200,12911756000,228500,228500,229000,228500,22
|
|
20241204,144100,12906728500,228500,229000,229000,228500,61
|
|
20241204,144000,12892764500,228500,228500,229000,228500,107
|
|
20241204,143900,12868314500,228500,228500,229000,228500,46
|
|
20241204,143800,12857782000,229000,228500,229000,228500,281
|
|
20241204,143700,12793572000,228500,228500,228500,228000,63
|
|
20241204,143600,12779181000,228500,228000,228500,228000,70
|
|
20241204,143500,12763191000,228000,228500,228500,228000,58
|
|
20241204,143400,12749939000,228500,228000,228500,228000,56
|
|
20241204,143300,12737147500,228000,228500,228500,228000,68
|
|
20241204,143200,12721624000,228000,228000,228500,228000,134
|
|
20241204,143100,12691070000,228500,228000,228500,228000,138
|
|
20241204,143000,12659571000,228000,228000,228500,228000,110
|
|
20241204,142900,12634490000,228000,228000,228500,228000,70
|
|
20241204,142800,12618500000,228000,228500,228500,228000,435
|
|
20241204,142700,12519104500,228000,228000,228500,228000,58
|
|
20241204,142600,12505879500,228500,228000,228500,228000,69
|
|
20241204,142500,12490121500,228000,228000,228500,228000,97
|
|
20241204,142400,12468005000,228500,228500,228500,228500,96
|
|
20241204,142300,12446069000,228000,228000,228500,228000,101
|
|
20241204,142200,12422998500,228000,228000,228500,228000,65
|
|
20241204,142100,12408177500,228500,228500,228500,228000,78
|
|
20241204,142000,12390358000,228000,228500,228500,228000,48
|
|
20241204,141900,12379392500,228500,228500,228500,228000,49
|
|
20241204,141800,12368199000,228000,228000,228000,228000,54
|
|
20241204,141700,12355887000,228000,228000,228000,228000,26
|
|
20241204,141600,12349959000,228000,228500,228500,228000,132
|
|
20241204,141500,12319839000,228000,228500,228500,227500,38
|
|
20241204,141400,12311175500,228500,228000,228500,227500,114
|
|
20241204,141300,12285161000,228000,228000,228000,227500,50
|
|
20241204,141200,12273762000,227500,228000,228000,227500,11
|
|
20241204,141100,12271258000,227500,228500,228500,227500,130
|
|
20241204,141000,12241595000,228000,228000,228500,227500,89
|
|
20241204,140900,12221327500,228500,228500,228500,227500,194
|
|
20241204,140800,12177077000,228500,228500,228500,228000,96
|
|
20241204,140700,12155159500,228500,228000,228500,228000,63
|
|
20241204,140600,12140773500,228000,228000,228500,228000,60
|
|
20241204,140500,12127070500,228000,228000,228500,228000,10
|
|
20241204,140400,12124787000,228000,229000,229000,228000,63
|
|
20241204,140300,12110394000,228500,229000,229000,228500,143
|
|
20241204,140200,12077696500,229000,228500,229000,228500,55
|
|
20241204,140100,12065109500,229000,228500,229000,228000,123
|
|
20241204,140000,12036963000,228000,228500,228500,228000,39
|
|
20241204,135900,12028053000,228000,228000,228500,228000,90
|
|
20241204,135800,12007513500,228500,229000,229000,228500,80
|
|
20241204,135700,11989205000,228500,229000,229000,228000,89
|
|
20241204,135600,11968873500,228500,229000,229000,228000,62
|
|
20241204,135500,11954687500,228500,228000,229000,228000,30
|
|
20241204,135400,11947835500,228500,228000,229000,228000,120
|
|
20241204,135300,11920394500,228000,228500,229000,228000,42
|
|
20241204,135200,11910800000,228500,228500,228500,228000,83
|
|
20241204,135100,11891838000,228000,228500,228500,228000,64
|
|
20241204,135000,11877215000,229000,228500,229000,228500,35
|
|
20241204,134900,11869213000,228000,229000,229000,228000,84
|
|
20241204,134800,11850019000,228000,228500,228500,228000,36
|
|
20241204,134700,11841794000,228500,228000,228500,228000,85
|
|
20241204,134600,11822377500,228500,228500,228500,228000,84
|
|
20241204,134500,11803185000,228500,228000,228500,228000,31
|
|
20241204,134400,11796105500,228500,227500,228500,227500,22
|
|
20241204,134300,11791092000,228500,228000,228500,228000,41
|
|
20241204,134200,11781742500,228500,227500,228500,227500,45
|
|
20241204,134100,11771462000,228500,228500,229000,227500,137
|
|
20241204,134000,11740199500,228500,229000,229000,228000,130
|
|
20241204,133900,11710517500,229000,228000,229000,228000,45
|
|
20241204,133800,11700218000,228500,229000,229000,228000,46
|
|
20241204,133700,11689707000,228500,228500,228500,228000,67
|
|
20241204,133600,11674401500,228500,228500,228500,228000,29
|
|
20241204,133500,11667780500,228500,228500,228500,228000,20
|
|
20241204,133400,11663211000,228500,228000,228500,228000,60
|
|
20241204,133300,11649508500,227500,228000,228000,227500,9
|
|
20241204,133200,11647460000,229000,228000,229000,227000,648
|
|
20241204,133100,11499668000,228500,228500,228500,228000,51
|
|
20241204,133000,11488015500,228000,228500,228500,228000,11
|
|
20241204,132900,11485506500,228500,228000,228500,228000,158
|
|
20241204,132800,11449460000,228000,228500,228500,228000,27
|
|
20241204,132700,11443293000,228500,228500,229000,228500,101
|
|
20241204,132600,11420193000,228500,228500,229000,228500,82
|
|
20241204,132500,11401442500,228500,228500,229000,228500,125
|
|
20241204,132400,11372879000,229000,228000,229000,228000,7
|
|
20241204,132300,11371279000,228500,228000,229000,228000,25
|
|
20241204,132200,11365565000,228500,228500,229000,228500,138
|
|
20241204,132100,11334010000,228500,228500,228500,228000,82
|
|
20241204,132000,11315277500,228500,228500,228500,228000,20
|
|
20241204,131900,11310714000,228500,228000,228500,228000,71
|
|
20241204,131800,11294495000,228000,228500,228500,228000,20
|
|
20241204,131700,11289928500,228000,228000,228500,228000,61
|
|
20241204,131600,11275999000,228000,228500,228500,228000,103
|
|
20241204,131500,11252468500,228000,228000,228500,228000,43
|
|
20241204,131400,11242663000,228000,228000,228500,228000,227
|
|
20241204,131300,11190884000,228000,229000,229000,228000,338
|
|
20241204,131200,11113667000,228500,228500,229000,228500,64
|
|
20241204,131100,11099014500,228500,229000,229000,228500,79
|
|
20241204,131000,11080928500,229000,228500,229000,228500,52
|
|
20241204,130900,11069041000,228500,228500,229000,228500,50
|
|
20241204,130800,11057595000,228500,229000,229000,228500,58
|
|
20241204,130700,11044318500,229000,228500,229000,228500,60
|
|
20241204,130600,11030583000,229000,228500,229000,228500,65
|
|
20241204,130500,11015709000,228500,228500,229000,228500,7
|
|
20241204,130400,11014109000,228500,228500,229000,228500,93
|
|
20241204,130300,10992831500,228500,228000,228500,228000,7
|
|
20241204,130200,10991235000,228500,228500,229000,228000,152
|
|
20241204,130100,10956483500,229000,229500,229500,228500,158
|
|
20241204,130000,10920282000,229000,229500,229500,228500,75
|
|
20241204,125900,10903105500,229000,229000,229000,229000,70
|
|
20241204,125800,10887075500,229000,229000,229000,229000,7
|
|
20241204,125700,10885472500,229000,229500,229500,229000,280
|
|
20241204,125600,10821327000,229500,229500,229500,229000,129
|
|
20241204,125500,10791722000,229500,230000,230000,229500,130
|
|
20241204,125400,10761874500,230000,229500,230000,229500,123
|
|
20241204,125300,10733601500,229500,229500,229500,229000,65
|
|
20241204,125200,10718684500,229500,229500,230000,229500,76
|
|
20241204,125100,10701242000,229000,229500,229500,229000,156
|
|
20241204,125000,10665456500,229500,229500,229500,229500,23
|
|
20241204,124900,10660178000,229500,229500,229500,229000,47
|
|
20241204,124800,10649392000,229500,229500,229500,229500,29
|
|
20241204,124700,10642736500,229500,229500,229500,229000,81
|
|
20241204,124600,10624147500,229500,229500,229500,229500,84
|
|
20241204,124500,10604869500,229000,230000,230000,229000,31
|
|
20241204,124400,10597754500,230000,229500,230000,229500,151
|
|
20241204,124300,10563067500,229500,229500,230000,229500,105
|
|
20241204,124200,10538962000,230000,230000,230000,229500,94
|
|
20241204,124100,10517365000,230000,229500,230000,229500,124
|
|
20241204,124000,10488883000,229500,229500,229500,229500,12
|
|
20241204,123900,10486129000,229000,229500,229500,229000,220
|
|
20241204,123800,10435639500,229500,229500,229500,229500,103
|
|
20241204,123700,10412001000,229500,229000,229500,229000,54
|
|
20241204,123600,10399611000,229500,229500,229500,229000,77
|
|
20241204,123500,10381964500,229500,229500,229500,229000,99
|
|
20241204,123400,10359269000,229500,229000,229500,229000,78
|
|
20241204,123300,10341383500,229000,229500,229500,228500,237
|
|
20241204,123200,10287215500,229500,229500,229500,229000,216
|
|
20241204,123100,10237732500,229500,229000,229500,229000,31
|
|
20241204,123000,10230633000,229500,229500,229500,229000,940
|
|
20241204,122900,10014931500,230000,230000,230000,229500,387
|
|
20241204,122800,9925922500,229500,229500,230000,229000,265
|
|
20241204,122700,9865114500,229500,229000,229500,229000,73
|
|
20241204,122600,9848371000,229000,229500,229500,229000,12
|
|
20241204,122500,9845621000,229500,229500,229500,229000,270
|
|
20241204,122400,9783767000,229500,229500,229500,229500,147
|
|
20241204,122300,9750030500,229500,229500,229500,229500,9
|
|
20241204,122200,9747965000,229500,229500,229500,229000,98
|
|
20241204,122100,9725474500,229000,229500,229500,229000,2
|
|
20241204,122000,9725016000,229500,229000,229500,229000,52
|
|
20241204,121900,9713085500,229500,229500,229500,229000,197
|
|
20241204,121800,9667949500,229500,229000,229500,229000,42
|
|
20241204,121700,9658320500,229000,229000,229000,229000,324
|
|
20241204,121600,9584124500,228500,228500,228500,228500,30
|
|
20241204,121500,9577269500,228500,228500,228500,228000,13
|
|
20241204,121400,9574300500,228500,229000,229000,228500,179
|
|
20241204,121300,9533355000,229000,229000,229000,228500,65
|
|
20241204,121200,9518501000,229000,229000,229000,229000,76
|
|
20241204,121100,9501097000,229000,229000,229000,229000,49
|
|
20241204,121000,9489876000,229000,229000,229000,228500,76
|
|
20241204,120900,9472472500,229000,229000,229000,228500,94
|
|
20241204,120800,9450951500,229000,229000,229000,229000,28
|
|
20241204,120700,9444539500,229000,229000,229000,228500,139
|
|
20241204,120600,9412709000,229000,228500,229000,228500,38
|
|
20241204,120500,9404017000,229000,229000,229000,228500,107
|
|
20241204,120400,9379517500,229000,229000,229000,228500,106
|
|
20241204,120300,9355247500,229000,229000,229000,229000,30
|
|
20241204,120200,9348377500,229000,228500,229000,228500,330
|
|
20241204,120100,9272939000,228500,229000,229000,228000,177
|
|
20241204,120000,9232489500,229000,227500,229000,227500,1199
|
|
20241204,115900,8959096000,227500,227500,227500,227000,49
|
|
20241204,115800,8947949000,227500,227000,227500,226500,20
|
|
20241204,115700,8943413500,227000,227000,227500,226500,85
|
|
20241204,115600,8924128000,227000,227000,227000,227000,6
|
|
20241204,115500,8922766000,227000,227000,227000,227000,48
|
|
20241204,115400,8911870000,227000,227000,227500,226500,138
|
|
20241204,115300,8880556000,227000,227000,227000,227000,3
|
|
20241204,115200,8879875000,227000,227000,227000,227000,69
|
|
20241204,115100,8864212000,227000,227000,227000,226500,134
|
|
20241204,115000,8833805000,227000,227000,227000,227000,50
|
|
20241204,114900,8822455000,226500,227000,227500,226500,104
|
|
20241204,114800,8798857000,227000,227000,227000,227000,43
|
|
20241204,114700,8789096000,227000,227000,227000,226500,72
|
|
20241204,114600,8772752500,227000,227000,227000,226500,20
|
|
20241204,114500,8768215000,227000,226500,227000,226500,50
|
|
20241204,114400,8756865500,227000,226500,227000,226500,54
|
|
20241204,114300,8744631000,226500,226500,226500,226000,21
|
|
20241204,114200,8739875500,226500,226500,226500,226000,155
|
|
20241204,114100,8704791500,226500,228000,228000,226500,561
|
|
20241204,114000,8577506500,227500,227500,228000,227500,134
|
|
20241204,113900,8546988000,228000,228000,228000,227500,61
|
|
20241204,113800,8533080500,228000,228000,228000,228000,10
|
|
20241204,113700,8530800500,228000,228000,228000,228000,49
|
|
20241204,113600,8519628500,228000,228000,228000,228000,14
|
|
20241204,113500,8516436500,228000,228000,228500,227500,399
|
|
20241204,113400,8425560000,228000,228000,228000,228000,103
|
|
20241204,113300,8402076000,228000,228500,228500,227500,144
|
|
20241204,113200,8369239000,228500,228500,228500,228500,122
|
|
20241204,113100,8341362000,228500,229000,229000,227500,216
|
|
20241204,113000,8292106000,228500,228500,228500,228500,206
|
|
20241204,112900,8245035000,228500,227500,228500,227500,107
|
|
20241204,112800,8220643000,227500,228000,228000,227000,286
|
|
20241204,112700,8155588000,227500,228000,228000,227500,187
|
|
20241204,112600,8112969000,228000,227500,228000,227500,70
|
|
20241204,112500,8097017500,228000,227500,228000,227000,187
|
|
20241204,112400,8054440500,227500,227500,228000,227000,131
|
|
20241204,112300,8024640000,228000,227500,228000,227000,484
|
|
20241204,112200,7914536000,227500,227500,227500,227000,82
|
|
20241204,112100,7895891500,227000,227500,227500,227000,60
|
|
20241204,112000,7882250000,227000,227000,227000,227000,88
|
|
20241204,111900,7862274000,227000,227000,227000,226500,57
|
|
20241204,111800,7849337500,226500,227000,227000,226500,88
|
|
20241204,111700,7829382500,227000,227000,227000,227000,84
|
|
20241204,111600,7810314500,226500,227000,227000,226500,36
|
|
20241204,111500,7802147500,227000,226500,227000,226500,95
|
|
20241204,111400,7780585000,226500,226500,227000,226000,682
|
|
20241204,111300,7626085000,226500,226500,226500,226000,31
|
|
20241204,111200,7619076000,226500,226000,226500,226000,87
|
|
20241204,111100,7599375500,226000,226500,226500,226000,73
|
|
20241204,111000,7582865000,226500,226500,226500,226000,112
|
|
20241204,110900,7557497500,225500,226000,226500,225500,193
|
|
20241204,110800,7513879500,226000,226000,226000,226000,42
|
|
20241204,110700,7504387500,226000,225500,226000,225000,297
|
|
20241204,110600,7437367000,225500,225500,225500,225000,168
|
|
20241204,110500,7399533000,226000,225500,226000,225500,96
|
|
20241204,110400,7377883500,226000,226000,226000,225000,28
|
|
20241204,110300,7371577500,225500,225000,225500,225000,105
|
|
20241204,110200,7347922500,225500,226000,226000,225500,173
|
|
20241204,110100,7308877000,225500,225500,226000,225500,67
|
|
20241204,110000,7293761000,225500,225500,225500,225000,133
|
|
20241204,105900,7263779000,225500,225500,225500,225500,74
|
|
20241204,105800,7247092000,226000,226000,226000,225500,78
|
|
20241204,105700,7229479500,226500,225500,226500,225500,64
|
|
20241204,105600,7215021000,226000,226500,227000,226000,232
|
|
20241204,105500,7162558000,226500,226500,226500,226500,92
|
|
20241204,105400,7141720000,226000,226000,226500,226000,153
|
|
20241204,105300,7107083500,226500,226000,226500,226000,130
|
|
20241204,105200,7077650000,226000,226000,226500,225500,168
|
|
20241204,105100,7039659000,226000,226000,226000,225500,58
|
|
20241204,105000,7026552000,226000,226000,226000,226000,114
|
|
20241204,104900,7000788000,226000,226000,226000,226000,86
|
|
20241204,104800,6981352000,226000,226000,226000,226000,59
|
|
20241204,104700,6968018000,226000,225500,226000,225500,16
|
|
20241204,104600,6964408500,225500,225500,225500,225500,242
|
|
20241204,104500,6909837500,225500,226000,226000,225500,94
|
|
20241204,104400,6888616500,226000,226000,226000,225500,42
|
|
20241204,104300,6879125500,226000,225500,226500,225500,458
|
|
20241204,104200,6775603000,226000,225000,226000,225000,162
|
|
20241204,104100,6738993500,226000,226000,226000,225500,122
|
|
20241204,104000,6711479500,226000,225500,226000,225000,264
|
|
20241204,103900,6651946000,225500,225500,225500,225000,80
|
|
20241204,103800,6633907000,225500,225000,225500,225000,81
|
|
20241204,103700,6615649500,225000,224500,225500,224500,123
|
|
20241204,103600,6587952500,225500,225500,225500,224500,16
|
|
20241204,103500,6584349500,224500,225000,225500,224000,195
|
|
20241204,103400,6540496000,224500,225000,225000,224500,4
|
|
20241204,103300,6539596500,225000,225000,225000,224000,259
|
|
20241204,103200,6481391000,225500,225000,225500,225000,99
|
|
20241204,103100,6459093000,225500,225000,225500,225000,113
|
|
20241204,103000,6433655000,225000,225000,225500,225000,72
|
|
20241204,102900,6417454000,225000,225500,225500,225000,32
|
|
20241204,102800,6410251500,225500,225500,225500,225000,187
|
|
20241204,102700,6368154000,225000,224500,225000,224500,269
|
|
20241204,102600,6307629500,225000,225000,225000,224500,77
|
|
20241204,102500,6290307000,225000,225000,225000,225000,67
|
|
20241204,102400,6275232000,225000,225000,225000,225000,51
|
|
20241204,102300,6263757000,224500,224500,224500,224000,28
|
|
20241204,102200,6257471500,224000,225000,225000,224000,76
|
|
20241204,102100,6240387500,224000,224000,225000,224000,212
|
|
20241204,102000,6192815500,224500,224500,224500,224000,99
|
|
20241204,101900,6170590500,224500,224000,224500,224000,11
|
|
20241204,101800,6168121500,224000,223500,224000,223500,114
|
|
20241204,101700,6142608500,223000,223000,223500,223000,67
|
|
20241204,101600,6127642500,223000,223000,223500,222500,108
|
|
20241204,101500,6103592000,223000,223500,223500,223000,79
|
|
20241204,101400,6085953000,223000,223500,223500,223000,59
|
|
20241204,101300,6072783500,224000,225000,225000,223500,249
|
|
20241204,101200,6017043500,225000,224000,225000,224000,45
|
|
20241204,101100,6006940500,224500,225000,225000,224500,6
|
|
20241204,101000,6005592500,224500,224500,225500,224500,323
|
|
20241204,100900,5932990500,225000,225000,225000,225000,13
|
|
20241204,100800,5930065500,224500,225500,225500,224500,63
|
|
20241204,100700,5915897000,225500,225500,225500,225000,54
|
|
20241204,100600,5903743500,225500,224000,225500,224000,18
|
|
20241204,100500,5899692500,225000,224000,225000,224000,249
|
|
20241204,100400,5843724500,224500,225000,225500,224500,254
|
|
20241204,100300,5786621500,225000,225500,226000,225000,419
|
|
20241204,100200,5692100000,225000,225000,225500,224500,169
|
|
20241204,100100,5654078000,225000,224000,225000,224000,111
|
|
20241204,100000,5629183500,223500,224000,224500,223000,368
|
|
20241204,095900,5546695000,224000,223500,224000,223000,95
|
|
20241204,095800,5525475500,223000,223000,224000,223000,304
|
|
20241204,095700,5457474000,223000,223000,223500,223000,75
|
|
20241204,095600,5440746000,223000,223000,223000,222500,12
|
|
20241204,095500,5438072000,223000,223000,223000,223000,180
|
|
20241204,095400,5397932000,222500,222500,223000,222000,124
|
|
20241204,095300,5370344000,223000,221500,223000,221500,80
|
|
20241204,095200,5352522500,222500,222000,223000,222000,129
|
|
20241204,095100,5323829000,223000,222500,223000,222000,110
|
|
20241204,095000,5299345000,222500,221500,222500,221500,135
|
|
20241204,094900,5269325500,222000,222000,222500,222000,124
|
|
20241204,094800,5241750500,221500,222000,222000,221000,472
|
|
20241204,094700,5137200500,222000,221500,222500,220500,235
|
|
20241204,094600,5085086500,222000,220000,222000,219500,616
|
|
20241204,094500,4949273000,220000,218500,222500,218500,1959
|
|
20241204,094400,4518386000,215500,215500,215500,215500,0
|
|
20241204,094300,4518386000,215500,222000,222500,215500,1774
|
|
20241204,094200,4129348500,221500,222500,223000,220500,907
|
|
20241204,094100,3928506500,222500,223000,223000,222000,209
|
|
20241204,094000,3882059500,223000,222500,223000,221500,230
|
|
20241204,093900,3830887000,222500,223000,223000,220500,991
|
|
20241204,093800,3611242000,222000,223000,223000,222000,347
|
|
20241204,093700,3534137000,222000,224500,224500,222000,681
|
|
20241204,093600,3382346500,224500,224000,224500,223500,136
|
|
20241204,093500,3351894000,224500,225000,225000,224000,64
|
|
20241204,093400,3337512500,223500,224000,224500,223500,215
|
|
20241204,093300,3289405000,224500,224500,224500,224000,497
|
|
20241204,093200,3178029000,224500,224000,224500,224000,44
|
|
20241204,093100,3168164500,224500,224500,224500,224000,161
|
|
20241204,093000,3132042500,224500,225000,225000,224000,94
|
|
20241204,092900,3110915500,225000,224500,225000,224000,63
|
|
20241204,092800,3096773500,224500,224500,225000,224000,301
|
|
20241204,092700,3029207000,225000,225000,225500,224500,118
|
|
20241204,092600,3002657000,224500,224500,225000,224000,310
|
|
20241204,092500,2933069000,225000,224500,225500,224500,29
|
|
20241204,092400,2926553500,224500,225000,225500,224000,340
|
|
20241204,092300,2850148500,225000,226500,227000,225000,783
|
|
20241204,092200,2673614500,227000,227000,227000,226500,44
|
|
20241204,092100,2663630500,226500,226000,226500,226000,298
|
|
20241204,092000,2596245500,225500,225500,226000,225500,226
|
|
20241204,091900,2545242500,225500,225500,225500,225500,479
|
|
20241204,091800,2437228000,225500,225500,225500,225000,19
|
|
20241204,091700,2432948000,225000,225500,225500,225000,47
|
|
20241204,091600,2422365000,225500,225500,225500,225000,56
|
|
20241204,091500,2409762500,225000,225500,226000,225000,209
|
|
20241204,091400,2362702000,226000,226000,227000,225000,919
|
|
20241204,091300,2155182500,227000,226500,227000,226000,112
|
|
20241204,091200,2129849000,226000,227500,227500,226000,138
|
|
20241204,091100,2098590000,227500,226000,227500,224000,1017
|
|
20241204,091000,1869416500,226500,225500,226500,225500,42
|
|
20241204,090900,1859927000,226500,225500,226500,225500,215
|
|
20241204,090800,1811411500,225500,225000,225500,225000,55
|
|
20241204,090700,1799009500,225000,224000,225000,223500,720
|
|
20241204,090600,1637501500,224000,224000,224500,223500,297
|
|
20241204,090500,1570984500,224000,226000,226000,223500,1517
|
|
20241204,090400,1231160000,226500,223500,226500,223500,118
|
|
20241204,090300,1204617000,223500,225500,226500,222500,602
|
|
20241204,090200,1069521500,225000,227500,229500,224000,1442
|
|
20241204,090100,740959500,227500,223000,228000,221000,1401
|
|
20241204,090000,426419500,222500,222000,223000,221500,1920
|