733 lines
41 KiB
CSV
733 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,211000,5622748000,218000,218000,218000,218000,1867
|
|
20241206,210900,5622748000,218000,218000,218000,218000,0
|
|
20241206,210800,5622748000,218000,218000,218000,218000,0
|
|
20241206,210700,5622748000,218000,218000,218000,218000,0
|
|
20241206,210600,5622748000,218000,218000,218000,218000,0
|
|
20241206,210500,5622748000,218000,218000,218000,218000,0
|
|
20241206,210400,5622748000,218000,218000,218000,218000,0
|
|
20241206,210300,5622748000,218000,218000,218000,218000,0
|
|
20241206,210200,5622748000,218000,218000,218000,218000,0
|
|
20241206,210100,5622748000,218000,218000,218000,218000,0
|
|
20241206,210000,5622748000,218000,218000,218000,218000,0
|
|
20241206,205900,5622748000,218000,218000,218000,218000,0
|
|
20241206,205800,5622748000,218000,218000,218000,218000,0
|
|
20241206,205700,5622748000,218000,218000,218000,218000,0
|
|
20241206,205600,5622748000,218000,218000,218000,218000,0
|
|
20241206,205500,5622748000,218000,218000,218000,218000,0
|
|
20241206,205400,5622748000,218000,218000,218000,218000,0
|
|
20241206,205300,5622748000,218000,218000,218000,218000,0
|
|
20241206,205200,5622748000,218000,218000,218000,218000,0
|
|
20241206,205100,5622748000,218000,218000,218000,218000,0
|
|
20241206,205000,5622748000,218000,218000,218000,218000,0
|
|
20241206,204900,5622748000,218000,218000,218000,218000,0
|
|
20241206,204800,5622748000,218000,218000,218000,218000,0
|
|
20241206,204700,5622748000,218000,218000,218000,218000,0
|
|
20241206,204600,5622748000,218000,218000,218000,218000,0
|
|
20241206,204500,5622748000,218000,218000,218000,218000,0
|
|
20241206,204400,5622748000,218000,218000,218000,218000,0
|
|
20241206,204300,5622748000,218000,218000,218000,218000,0
|
|
20241206,204200,5622748000,218000,218000,218000,218000,0
|
|
20241206,204100,5622748000,218000,218000,218000,218000,0
|
|
20241206,204000,5622748000,218000,218000,218000,218000,1867
|
|
20241206,203900,5622748000,218000,218000,218000,218000,0
|
|
20241206,203800,5622748000,218000,218000,218000,218000,0
|
|
20241206,203700,5622748000,218000,218000,218000,218000,0
|
|
20241206,203600,5622748000,218000,218000,218000,218000,0
|
|
20241206,203500,5622748000,218000,218000,218000,218000,0
|
|
20241206,203400,5622748000,218000,218000,218000,218000,0
|
|
20241206,203300,5622748000,218000,218000,218000,218000,0
|
|
20241206,203200,5622748000,218000,218000,218000,218000,0
|
|
20241206,203100,5622748000,218000,218000,218000,218000,0
|
|
20241206,203000,5622748000,218000,218000,218000,218000,0
|
|
20241206,202900,5622748000,218000,218000,218000,218000,0
|
|
20241206,202800,5622748000,218000,218000,218000,218000,0
|
|
20241206,202700,5622748000,218000,218000,218000,218000,0
|
|
20241206,202600,5622748000,218000,218000,218000,218000,0
|
|
20241206,202500,5622748000,218000,218000,218000,218000,0
|
|
20241206,202400,5622748000,218000,218000,218000,218000,0
|
|
20241206,202300,5622748000,218000,218000,218000,218000,0
|
|
20241206,202200,5622748000,218000,218000,218000,218000,0
|
|
20241206,202100,5622748000,218000,218000,218000,218000,0
|
|
20241206,202000,5622748000,218000,218000,218000,218000,0
|
|
20241206,201900,5622748000,218000,218000,218000,218000,0
|
|
20241206,201800,5622748000,218000,218000,218000,218000,0
|
|
20241206,201700,5622748000,218000,218000,218000,218000,0
|
|
20241206,201600,5622748000,218000,218000,218000,218000,0
|
|
20241206,201500,5622748000,218000,218000,218000,218000,0
|
|
20241206,201400,5622748000,218000,218000,218000,218000,0
|
|
20241206,201300,5622748000,218000,218000,218000,218000,0
|
|
20241206,201200,5622748000,218000,218000,218000,218000,0
|
|
20241206,201100,5622748000,218000,218000,218000,218000,0
|
|
20241206,201000,5622748000,218000,218000,218000,218000,1867
|
|
20241206,200900,5622748000,218000,218000,218000,218000,0
|
|
20241206,200800,5622748000,218000,218000,218000,218000,0
|
|
20241206,200700,5622748000,218000,218000,218000,218000,0
|
|
20241206,200600,5622748000,218000,218000,218000,218000,0
|
|
20241206,200500,5622748000,218000,218000,218000,218000,0
|
|
20241206,200400,5622748000,218000,218000,218000,218000,0
|
|
20241206,200300,5622748000,218000,218000,218000,218000,0
|
|
20241206,200200,5622748000,218000,218000,218000,218000,0
|
|
20241206,200100,5622748000,218000,218000,218000,218000,0
|
|
20241206,200000,5622748000,218000,218000,218000,218000,0
|
|
20241206,195900,5622748000,218000,218000,218000,218000,0
|
|
20241206,195800,5622748000,218000,218000,218000,218000,0
|
|
20241206,195700,5622748000,218000,218000,218000,218000,0
|
|
20241206,195600,5622748000,218000,218000,218000,218000,0
|
|
20241206,195500,5622748000,218000,218000,218000,218000,0
|
|
20241206,195400,5622748000,218000,218000,218000,218000,0
|
|
20241206,195300,5622748000,218000,218000,218000,218000,0
|
|
20241206,195200,5622748000,218000,218000,218000,218000,0
|
|
20241206,195100,5622748000,218000,218000,218000,218000,0
|
|
20241206,195000,5622748000,218000,218000,218000,218000,0
|
|
20241206,194900,5622748000,218000,218000,218000,218000,0
|
|
20241206,194800,5622748000,218000,218000,218000,218000,0
|
|
20241206,194700,5622748000,218000,218000,218000,218000,0
|
|
20241206,194600,5622748000,218000,218000,218000,218000,0
|
|
20241206,194500,5622748000,218000,218000,218000,218000,0
|
|
20241206,194400,5622748000,218000,218000,218000,218000,0
|
|
20241206,194300,5622748000,218000,218000,218000,218000,0
|
|
20241206,194200,5622748000,218000,218000,218000,218000,0
|
|
20241206,194100,5622748000,218000,218000,218000,218000,0
|
|
20241206,194000,5622748000,218000,218000,218000,218000,1867
|
|
20241206,193900,5622748000,218000,218000,218000,218000,0
|
|
20241206,193800,5622748000,218000,218000,218000,218000,0
|
|
20241206,193700,5622748000,218000,218000,218000,218000,0
|
|
20241206,193600,5622748000,218000,218000,218000,218000,0
|
|
20241206,193500,5622748000,218000,218000,218000,218000,0
|
|
20241206,193400,5622748000,218000,218000,218000,218000,0
|
|
20241206,193300,5622748000,218000,218000,218000,218000,0
|
|
20241206,193200,5622748000,218000,218000,218000,218000,0
|
|
20241206,193100,5622748000,218000,218000,218000,218000,0
|
|
20241206,193000,5622748000,218000,218000,218000,218000,0
|
|
20241206,192900,5622748000,218000,218000,218000,218000,0
|
|
20241206,192800,5622748000,218000,218000,218000,218000,0
|
|
20241206,192700,5622748000,218000,218000,218000,218000,0
|
|
20241206,192600,5622748000,218000,218000,218000,218000,0
|
|
20241206,192500,5622748000,218000,218000,218000,218000,0
|
|
20241206,192400,5622748000,218000,218000,218000,218000,0
|
|
20241206,192300,5622748000,218000,218000,218000,218000,0
|
|
20241206,192200,5622748000,218000,218000,218000,218000,0
|
|
20241206,192100,5622748000,218000,218000,218000,218000,0
|
|
20241206,192000,5622748000,218000,218000,218000,218000,0
|
|
20241206,191900,5622748000,218000,218000,218000,218000,0
|
|
20241206,191800,5622748000,218000,218000,218000,218000,0
|
|
20241206,191700,5622748000,218000,218000,218000,218000,0
|
|
20241206,191600,5622748000,218000,218000,218000,218000,0
|
|
20241206,191500,5622748000,218000,218000,218000,218000,0
|
|
20241206,191400,5622748000,218000,218000,218000,218000,0
|
|
20241206,191300,5622748000,218000,218000,218000,218000,0
|
|
20241206,191200,5622748000,218000,218000,218000,218000,0
|
|
20241206,191100,5622748000,218000,218000,218000,218000,0
|
|
20241206,191000,5622748000,218000,218000,218000,218000,1867
|
|
20241206,190900,5622748000,218000,218000,218000,218000,0
|
|
20241206,190800,5622748000,218000,218000,218000,218000,0
|
|
20241206,190700,5622748000,218000,218000,218000,218000,0
|
|
20241206,190600,5622748000,218000,218000,218000,218000,0
|
|
20241206,190500,5622748000,218000,218000,218000,218000,0
|
|
20241206,190400,5622748000,218000,218000,218000,218000,0
|
|
20241206,190300,5622748000,218000,218000,218000,218000,0
|
|
20241206,190200,5622748000,218000,218000,218000,218000,0
|
|
20241206,190100,5622748000,218000,218000,218000,218000,0
|
|
20241206,190000,5622748000,218000,218000,218000,218000,0
|
|
20241206,185900,5622748000,218000,218000,218000,218000,0
|
|
20241206,185800,5622748000,218000,218000,218000,218000,0
|
|
20241206,185700,5622748000,218000,218000,218000,218000,0
|
|
20241206,185600,5622748000,218000,218000,218000,218000,0
|
|
20241206,185500,5622748000,218000,218000,218000,218000,0
|
|
20241206,185400,5622748000,218000,218000,218000,218000,0
|
|
20241206,185300,5622748000,218000,218000,218000,218000,0
|
|
20241206,185200,5622748000,218000,218000,218000,218000,0
|
|
20241206,185100,5622748000,218000,218000,218000,218000,0
|
|
20241206,185000,5622748000,218000,218000,218000,218000,0
|
|
20241206,184900,5622748000,218000,218000,218000,218000,0
|
|
20241206,184800,5622748000,218000,218000,218000,218000,0
|
|
20241206,184700,5622748000,218000,218000,218000,218000,0
|
|
20241206,184600,5622748000,218000,218000,218000,218000,0
|
|
20241206,184500,5622748000,218000,218000,218000,218000,0
|
|
20241206,184400,5622748000,218000,218000,218000,218000,0
|
|
20241206,184300,5622748000,218000,218000,218000,218000,0
|
|
20241206,184200,5622748000,218000,218000,218000,218000,0
|
|
20241206,184100,5622748000,218000,218000,218000,218000,0
|
|
20241206,184000,5622748000,218000,218000,218000,218000,1867
|
|
20241206,183900,5622748000,218000,218000,218000,218000,0
|
|
20241206,183800,5622748000,218000,218000,218000,218000,0
|
|
20241206,183700,5622748000,218000,218000,218000,218000,0
|
|
20241206,183600,5622748000,218000,218000,218000,218000,0
|
|
20241206,183500,5622748000,218000,218000,218000,218000,0
|
|
20241206,183400,5622748000,218000,218000,218000,218000,0
|
|
20241206,183300,5622748000,218000,218000,218000,218000,0
|
|
20241206,183200,5622748000,218000,218000,218000,218000,0
|
|
20241206,183100,5622748000,218000,218000,218000,218000,0
|
|
20241206,183000,5622748000,218000,218000,218000,218000,0
|
|
20241206,182900,5622748000,218000,218000,218000,218000,0
|
|
20241206,182800,5622748000,218000,218000,218000,218000,0
|
|
20241206,182700,5622748000,218000,218000,218000,218000,0
|
|
20241206,182600,5622748000,218000,218000,218000,218000,0
|
|
20241206,182500,5622748000,218000,218000,218000,218000,0
|
|
20241206,182400,5622748000,218000,218000,218000,218000,0
|
|
20241206,182300,5622748000,218000,218000,218000,218000,0
|
|
20241206,182200,5622748000,218000,218000,218000,218000,0
|
|
20241206,182100,5622748000,218000,218000,218000,218000,0
|
|
20241206,182000,5622748000,218000,218000,218000,218000,0
|
|
20241206,181900,5622748000,218000,218000,218000,218000,0
|
|
20241206,181800,5622748000,218000,218000,218000,218000,0
|
|
20241206,181700,5622748000,218000,218000,218000,218000,0
|
|
20241206,181600,5622748000,218000,218000,218000,218000,0
|
|
20241206,181500,5622748000,218000,218000,218000,218000,0
|
|
20241206,181400,5622748000,218000,218000,218000,218000,0
|
|
20241206,181300,5622748000,218000,218000,218000,218000,0
|
|
20241206,181200,5622748000,218000,218000,218000,218000,0
|
|
20241206,181100,5622748000,218000,218000,218000,218000,0
|
|
20241206,181000,5622748000,218000,218000,218000,218000,1867
|
|
20241206,180900,5622748000,218000,218000,218000,218000,0
|
|
20241206,180800,5622748000,218000,218000,218000,218000,0
|
|
20241206,180700,5622748000,218000,218000,218000,218000,0
|
|
20241206,180600,5622748000,218000,218000,218000,218000,0
|
|
20241206,180500,5622748000,218000,218000,218000,218000,0
|
|
20241206,180400,5622748000,218000,218000,218000,218000,0
|
|
20241206,180300,5622748000,218000,218000,218000,218000,0
|
|
20241206,180200,5622748000,218000,218000,218000,218000,0
|
|
20241206,180100,5622748000,218000,218000,218000,218000,0
|
|
20241206,180000,5622748000,218000,218000,218000,218000,0
|
|
20241206,175900,5622748000,218000,218000,218000,218000,0
|
|
20241206,175800,5622748000,218000,218000,218000,218000,0
|
|
20241206,175700,5622748000,218000,218000,218000,218000,0
|
|
20241206,175600,5622748000,218000,218000,218000,218000,0
|
|
20241206,175500,5622748000,218000,218000,218000,218000,0
|
|
20241206,175400,5622748000,218000,218000,218000,218000,0
|
|
20241206,175300,5622748000,218000,218000,218000,218000,0
|
|
20241206,175200,5622748000,218000,218000,218000,218000,0
|
|
20241206,175100,5622748000,218000,218000,218000,218000,0
|
|
20241206,175000,5622748000,218000,218000,218000,218000,0
|
|
20241206,174900,5622748000,218000,218000,218000,218000,0
|
|
20241206,174800,5622748000,218000,218000,218000,218000,0
|
|
20241206,174700,5622748000,218000,218000,218000,218000,0
|
|
20241206,174600,5622748000,218000,218000,218000,218000,0
|
|
20241206,174500,5622748000,218000,218000,218000,218000,0
|
|
20241206,174400,5622748000,218000,218000,218000,218000,0
|
|
20241206,174300,5622748000,218000,218000,218000,218000,0
|
|
20241206,174200,5622748000,218000,218000,218000,218000,0
|
|
20241206,174100,5622748000,218000,218000,218000,218000,0
|
|
20241206,174000,5622748000,218000,218000,218000,218000,1867
|
|
20241206,173900,5622748000,218000,218000,218000,218000,0
|
|
20241206,173800,5622748000,218000,218000,218000,218000,0
|
|
20241206,173700,5622748000,218000,218000,218000,218000,0
|
|
20241206,173600,5622748000,218000,218000,218000,218000,0
|
|
20241206,173500,5622748000,218000,218000,218000,218000,0
|
|
20241206,173400,5622748000,218000,218000,218000,218000,0
|
|
20241206,173300,5622748000,218000,218000,218000,218000,0
|
|
20241206,173200,5622748000,218000,218000,218000,218000,0
|
|
20241206,173100,5622748000,218000,218000,218000,218000,0
|
|
20241206,173000,5622748000,218000,218000,218000,218000,0
|
|
20241206,172900,5622748000,218000,218000,218000,218000,0
|
|
20241206,172800,5622748000,218000,218000,218000,218000,0
|
|
20241206,172700,5622748000,218000,218000,218000,218000,0
|
|
20241206,172600,5622748000,218000,218000,218000,218000,0
|
|
20241206,172500,5622748000,218000,218000,218000,218000,0
|
|
20241206,172400,5622748000,218000,218000,218000,218000,0
|
|
20241206,172300,5622748000,218000,218000,218000,218000,0
|
|
20241206,172200,5622748000,218000,218000,218000,218000,0
|
|
20241206,172100,5622748000,218000,218000,218000,218000,0
|
|
20241206,172000,5622748000,218000,218000,218000,218000,0
|
|
20241206,171900,5622748000,218000,218000,218000,218000,0
|
|
20241206,171800,5622748000,218000,218000,218000,218000,0
|
|
20241206,171700,5622748000,218000,218000,218000,218000,0
|
|
20241206,171600,5622748000,218000,218000,218000,218000,0
|
|
20241206,171500,5622748000,218000,218000,218000,218000,0
|
|
20241206,171400,5622748000,218000,218000,218000,218000,0
|
|
20241206,171300,5622748000,218000,218000,218000,218000,0
|
|
20241206,171200,5622748000,218000,218000,218000,218000,0
|
|
20241206,171100,5622748000,218000,218000,218000,218000,0
|
|
20241206,171000,5622748000,218000,218000,218000,218000,1867
|
|
20241206,170900,5622748000,218000,218000,218000,218000,0
|
|
20241206,170800,5622748000,218000,218000,218000,218000,0
|
|
20241206,170700,5622748000,218000,218000,218000,218000,0
|
|
20241206,170600,5622748000,218000,218000,218000,218000,0
|
|
20241206,170500,5622748000,218000,218000,218000,218000,0
|
|
20241206,170400,5622748000,218000,218000,218000,218000,0
|
|
20241206,170300,5622748000,218000,218000,218000,218000,0
|
|
20241206,170200,5622748000,218000,218000,218000,218000,0
|
|
20241206,170100,5622748000,218000,218000,218000,218000,0
|
|
20241206,170000,5622748000,218000,218000,218000,218000,0
|
|
20241206,165900,5622748000,218000,218000,218000,218000,0
|
|
20241206,165800,5622748000,218000,218000,218000,218000,0
|
|
20241206,165700,5622748000,218000,218000,218000,218000,0
|
|
20241206,165600,5622748000,218000,218000,218000,218000,0
|
|
20241206,165500,5622748000,218000,218000,218000,218000,0
|
|
20241206,165400,5622748000,218000,218000,218000,218000,0
|
|
20241206,165300,5622748000,218000,218000,218000,218000,0
|
|
20241206,165200,5622748000,218000,218000,218000,218000,0
|
|
20241206,165100,5622748000,218000,218000,218000,218000,0
|
|
20241206,165000,5622748000,218000,218000,218000,218000,0
|
|
20241206,164900,5622748000,218000,218000,218000,218000,0
|
|
20241206,164800,5622748000,218000,218000,218000,218000,0
|
|
20241206,164700,5622748000,218000,218000,218000,218000,0
|
|
20241206,164600,5622748000,218000,218000,218000,218000,0
|
|
20241206,164500,5622748000,218000,218000,218000,218000,0
|
|
20241206,164400,5622748000,218000,218000,218000,218000,0
|
|
20241206,164300,5622748000,218000,218000,218000,218000,0
|
|
20241206,164200,5622748000,218000,218000,218000,218000,0
|
|
20241206,164100,5622748000,218000,218000,218000,218000,0
|
|
20241206,164000,5622748000,218000,218000,218000,218000,1867
|
|
20241206,163900,5622748000,218000,218000,218000,218000,0
|
|
20241206,163800,5622748000,218000,218000,218000,218000,0
|
|
20241206,163700,5622748000,218000,218000,218000,218000,0
|
|
20241206,163600,5622748000,218000,218000,218000,218000,0
|
|
20241206,163500,5622748000,218000,218000,218000,218000,0
|
|
20241206,163400,5622748000,218000,218000,218000,218000,0
|
|
20241206,163300,5622748000,218000,218000,218000,218000,0
|
|
20241206,163200,5622748000,218000,218000,218000,218000,0
|
|
20241206,163100,5622748000,218000,218000,218000,218000,0
|
|
20241206,163000,5622748000,218000,218000,218000,218000,0
|
|
20241206,162900,5622748000,218000,218000,218000,218000,0
|
|
20241206,162800,5622748000,218000,218000,218000,218000,0
|
|
20241206,162700,5622748000,218000,218000,218000,218000,0
|
|
20241206,162600,5622748000,218000,218000,218000,218000,0
|
|
20241206,162500,5622748000,218000,218000,218000,218000,0
|
|
20241206,162400,5622748000,218000,218000,218000,218000,0
|
|
20241206,162300,5622748000,218000,218000,218000,218000,0
|
|
20241206,162200,5622748000,218000,218000,218000,218000,0
|
|
20241206,162100,5622748000,218000,218000,218000,218000,0
|
|
20241206,162000,5622748000,218000,218000,218000,218000,0
|
|
20241206,161900,5622748000,218000,218000,218000,218000,0
|
|
20241206,161800,5622748000,218000,218000,218000,218000,0
|
|
20241206,161700,5622748000,218000,218000,218000,218000,0
|
|
20241206,161600,5622748000,218000,218000,218000,218000,0
|
|
20241206,161500,5622748000,218000,218000,218000,218000,0
|
|
20241206,161400,5622748000,218000,218000,218000,218000,0
|
|
20241206,161300,5622748000,218000,218000,218000,218000,0
|
|
20241206,161200,5622748000,218000,218000,218000,218000,0
|
|
20241206,161100,5622748000,218000,218000,218000,218000,0
|
|
20241206,161000,5622748000,218000,218000,218000,218000,1867
|
|
20241206,160900,5622748000,218000,218000,218000,218000,0
|
|
20241206,160800,5622748000,218000,218000,218000,218000,0
|
|
20241206,160700,5622748000,218000,218000,218000,218000,0
|
|
20241206,160600,5622748000,218000,218000,218000,218000,0
|
|
20241206,160500,5622748000,218000,218000,218000,218000,0
|
|
20241206,160400,5622748000,218000,218000,218000,218000,0
|
|
20241206,160300,5622748000,218000,218000,218000,218000,0
|
|
20241206,160200,5622748000,218000,218000,218000,218000,0
|
|
20241206,160100,5622748000,218000,218000,218000,218000,0
|
|
20241206,160000,5622748000,218000,218000,218000,218000,0
|
|
20241206,155900,5622748000,218000,218000,218000,218000,0
|
|
20241206,155800,5622748000,218000,218000,218000,218000,0
|
|
20241206,155700,5622748000,218000,218000,218000,218000,0
|
|
20241206,155600,5622748000,218000,218000,218000,218000,0
|
|
20241206,155500,5622748000,218000,218000,218000,218000,0
|
|
20241206,155400,5622748000,218000,218000,218000,218000,0
|
|
20241206,155300,5622748000,218000,218000,218000,218000,0
|
|
20241206,155200,5622748000,218000,218000,218000,218000,0
|
|
20241206,155100,5622748000,218000,218000,218000,218000,0
|
|
20241206,155000,5622748000,218000,218000,218000,218000,0
|
|
20241206,154900,5622748000,218000,218000,218000,218000,0
|
|
20241206,154800,5622748000,218000,218000,218000,218000,0
|
|
20241206,154700,5622748000,218000,218000,218000,218000,0
|
|
20241206,154600,5622748000,218000,218000,218000,218000,0
|
|
20241206,154500,5622748000,218000,218000,218000,218000,0
|
|
20241206,154400,5622748000,218000,218000,218000,218000,0
|
|
20241206,154300,5622748000,218000,218000,218000,218000,0
|
|
20241206,154200,5622748000,218000,218000,218000,218000,0
|
|
20241206,154100,5622748000,218000,218000,218000,218000,0
|
|
20241206,154000,5622748000,218000,218000,218000,218000,1867
|
|
20241206,153900,5622748000,218000,218000,218000,218000,0
|
|
20241206,153800,5622748000,218000,218000,218000,218000,0
|
|
20241206,153700,5622748000,218000,218000,218000,218000,0
|
|
20241206,153600,5622748000,218000,218000,218000,218000,0
|
|
20241206,153500,5622748000,218000,218000,218000,218000,0
|
|
20241206,153400,5622748000,218000,218000,218000,218000,0
|
|
20241206,153300,5622748000,218000,218000,218000,218000,0
|
|
20241206,153200,5622748000,218000,218000,218000,218000,0
|
|
20241206,153100,5622748000,218000,218000,218000,218000,0
|
|
20241206,153000,5622748000,218000,218000,218000,218000,1867
|
|
20241206,152900,5215742000,216000,216000,216000,216000,0
|
|
20241206,152800,5215742000,216000,216000,216000,216000,0
|
|
20241206,152700,5215742000,216000,216000,216000,216000,0
|
|
20241206,152600,5215742000,216000,216000,216000,216000,0
|
|
20241206,152500,5215742000,216000,216000,216000,216000,0
|
|
20241206,152400,5215742000,216000,216000,216000,216000,0
|
|
20241206,152300,5215742000,216000,216000,216000,216000,0
|
|
20241206,152200,5215742000,216000,216000,216000,216000,0
|
|
20241206,152100,5215742000,216000,216000,216000,216000,0
|
|
20241206,152000,5215742000,216000,216000,216000,216000,0
|
|
20241206,151900,5215742000,216000,215000,216500,214500,195
|
|
20241206,151800,5173829500,215000,216000,216500,215000,323
|
|
20241206,151700,5104294500,215500,215500,216000,215500,94
|
|
20241206,151600,5084026500,216000,215000,216000,215000,210
|
|
20241206,151500,5038832000,215000,215500,215500,215000,200
|
|
20241206,151400,4995821500,215500,215500,215500,215000,119
|
|
20241206,151300,4970209000,216000,215500,216000,215000,32
|
|
20241206,151200,4963315000,215500,216000,216000,215500,20
|
|
20241206,151100,4959002500,216000,216500,216500,216000,22
|
|
20241206,151000,4954249000,217000,216500,217000,215500,762
|
|
20241206,150900,4789660500,216000,216000,216500,216000,29
|
|
20241206,150800,4783394500,216500,216500,216500,216000,353
|
|
20241206,150700,4707122500,216000,216500,217000,216000,19
|
|
20241206,150600,4703012000,216500,217000,217000,216500,124
|
|
20241206,150500,4676165000,217000,217000,217000,217000,22
|
|
20241206,150400,4671391000,217000,217000,217000,217000,7
|
|
20241206,150300,4669872000,216500,217500,217500,216500,85
|
|
20241206,150200,4651430500,217500,217500,217500,217500,2
|
|
20241206,150100,4650995500,217500,217000,217500,217000,8
|
|
20241206,150000,4649257000,217000,217500,218000,217000,441
|
|
20241206,145900,4553335000,217500,217500,217500,217500,19
|
|
20241206,145800,4549202500,217500,216500,217500,216500,91
|
|
20241206,145700,4529452000,217000,217000,217000,217000,41
|
|
20241206,145600,4520555000,217000,217000,217000,217000,2
|
|
20241206,145500,4520121000,216500,216500,217000,216500,7
|
|
20241206,145400,4518604000,216500,217000,217000,216500,97
|
|
20241206,145300,4497601500,217000,216500,217000,216500,20
|
|
20241206,145200,4493270500,216500,217000,217000,216500,5
|
|
20241206,145100,4492186500,216500,217000,217000,216500,8
|
|
20241206,145000,4490453500,217000,216500,217000,216500,48
|
|
20241206,144900,4480056000,216500,217000,217000,216500,5
|
|
20241206,144800,4478972000,216500,216500,216500,216500,17
|
|
20241206,144700,4475291500,216500,217000,217000,216500,52
|
|
20241206,144600,4464013500,217000,217500,217500,217000,88
|
|
20241206,144500,4444916000,217000,217000,217000,217000,0
|
|
20241206,144400,4444916000,217000,217500,217500,217000,4
|
|
20241206,144300,4444047000,217000,217000,217000,217000,2
|
|
20241206,144200,4443613000,217500,217500,217500,217000,12
|
|
20241206,144100,4441005000,217000,218000,218000,217000,5
|
|
20241206,144000,4439918000,217000,217000,217000,217000,0
|
|
20241206,143900,4439918000,217000,217500,218000,217000,8
|
|
20241206,143800,4438178500,217000,218000,218000,217000,161
|
|
20241206,143700,4403176000,218000,218000,218000,218000,0
|
|
20241206,143600,4403176000,218000,217500,218000,217500,77
|
|
20241206,143500,4386427000,217500,217500,217500,217500,2
|
|
20241206,143400,4385992000,216500,216500,217500,216500,37
|
|
20241206,143300,4377969000,216500,217000,217500,216500,123
|
|
20241206,143200,4351287500,217500,218000,218000,217000,219
|
|
20241206,143100,4303673000,218000,218000,218000,218000,0
|
|
20241206,143000,4303673000,218000,217500,218000,217500,11
|
|
20241206,142900,4301278500,217500,218000,218000,217500,61
|
|
20241206,142800,4288010000,217500,217500,217500,217500,1
|
|
20241206,142700,4287792500,217500,217500,218000,217500,7
|
|
20241206,142600,4286268500,217500,217500,218000,217500,14
|
|
20241206,142500,4283218500,217500,217500,218000,217500,24
|
|
20241206,142400,4277997500,217500,218000,218000,217500,4
|
|
20241206,142300,4277126000,217500,217500,217500,217500,10
|
|
20241206,142200,4274951000,217500,217000,218000,217000,13
|
|
20241206,142100,4272124000,217000,217000,218000,216500,1011
|
|
20241206,142000,4052594500,216500,216500,217000,216500,30
|
|
20241206,141900,4046094000,216500,217000,217000,216500,3
|
|
20241206,141800,4045443500,216500,216500,217000,216500,19
|
|
20241206,141700,4041328500,217000,217000,217000,217000,0
|
|
20241206,141600,4041328500,217000,217000,217000,217000,2
|
|
20241206,141500,4040894500,216500,217000,217000,216500,6
|
|
20241206,141400,4039594000,217000,217000,217000,217000,1
|
|
20241206,141300,4039377000,217000,217000,217000,216500,7
|
|
20241206,141200,4037860000,216500,216500,216500,216500,1
|
|
20241206,141100,4037643500,216500,217000,217000,216500,4
|
|
20241206,141000,4036776000,216500,216500,217000,216500,16
|
|
20241206,140900,4033311000,216500,216500,216500,216500,7
|
|
20241206,140800,4031795500,216500,217000,217000,216500,24
|
|
20241206,140700,4026598000,216500,217000,217000,216500,35
|
|
20241206,140600,4019019500,216500,216500,216500,216500,2
|
|
20241206,140500,4018586500,217000,216500,217000,216500,5
|
|
20241206,140400,4017502500,216500,217000,217000,216500,12
|
|
20241206,140300,4014903500,216500,216000,216500,216000,30
|
|
20241206,140200,4008409000,216500,216500,216500,216500,26
|
|
20241206,140100,4002780000,216000,216500,216500,216000,6
|
|
20241206,140000,4001482500,216000,216000,216000,216000,1
|
|
20241206,135900,4001266500,215500,216000,216500,215500,73
|
|
20241206,135800,3985506000,216000,216500,216500,216000,4
|
|
20241206,135700,3984641000,216000,216000,216000,216000,0
|
|
20241206,135600,3984641000,216000,216000,217000,216000,16
|
|
20241206,135500,3981181500,216000,216000,216000,216000,0
|
|
20241206,135400,3981181500,216000,216000,217000,216000,14
|
|
20241206,135300,3978155500,216000,216500,217000,216000,18
|
|
20241206,135200,3974260500,216500,216500,216500,216500,30
|
|
20241206,135100,3967765500,217000,217500,217500,216500,74
|
|
20241206,135000,3951707500,217500,217000,217500,217000,4
|
|
20241206,134900,3950838000,217000,217000,217000,217000,0
|
|
20241206,134800,3950838000,217000,217000,217000,217000,86
|
|
20241206,134700,3932176000,216500,216000,217000,216000,38
|
|
20241206,134600,3923951000,216000,216000,216000,216000,12
|
|
20241206,134500,3921359000,216000,216000,217000,216000,12
|
|
20241206,134400,3918765000,216000,216500,217000,216000,14
|
|
20241206,134300,3915734000,217000,217000,217500,217000,28
|
|
20241206,134200,3909657500,217000,217000,217500,217000,15
|
|
20241206,134100,3906401500,217000,217000,217000,217000,8
|
|
20241206,134000,3904665500,217000,216500,217500,216500,41
|
|
20241206,133900,3895770000,216500,217500,217500,216500,152
|
|
20241206,133800,3862735500,217500,217500,217500,217500,0
|
|
20241206,133700,3862735500,217500,217000,217500,216500,39
|
|
20241206,133600,3854273500,217000,216500,217500,216500,160
|
|
20241206,133500,3819595500,216000,216000,216000,216000,1
|
|
20241206,133400,3819379500,216500,216000,216500,216000,82
|
|
20241206,133300,3801666500,216000,215500,216000,215500,5
|
|
20241206,133200,3800587000,215500,215000,215500,215000,11
|
|
20241206,133100,3798217500,215500,215000,215500,215000,54
|
|
20241206,133000,3786588500,215000,215500,216000,215000,42
|
|
20241206,132900,3777538000,215500,215500,215500,215500,16
|
|
20241206,132800,3774090000,216000,216000,216500,215500,158
|
|
20241206,132700,3739963500,216500,216500,216500,216500,3
|
|
20241206,132600,3739314000,216000,216000,216000,216000,11
|
|
20241206,132500,3736938000,216000,216000,216500,216000,12
|
|
20241206,132400,3734345000,216500,216500,216500,216500,0
|
|
20241206,132300,3734345000,216500,216000,216500,216000,4
|
|
20241206,132200,3733479500,216500,216500,216500,216500,10
|
|
20241206,132100,3731314500,216000,216000,216000,216000,22
|
|
20241206,132000,3726562500,216000,215500,216000,215000,112
|
|
20241206,131900,3702426000,215500,215500,216000,215500,22
|
|
20241206,131800,3697684000,215500,216500,216500,215500,167
|
|
20241206,131700,3661603000,216500,216500,217000,216500,10
|
|
20241206,131600,3659436500,216500,218000,218000,216500,105
|
|
20241206,131500,3636646000,217000,217000,217500,216500,288
|
|
20241206,131400,3574112500,216500,216500,217000,216500,8
|
|
20241206,131300,3572379000,216500,217000,217000,216500,6
|
|
20241206,131200,3571078000,217000,217000,217000,216500,28
|
|
20241206,131100,3565012000,217000,216500,217000,216500,4
|
|
20241206,131000,3564144500,216500,217000,217000,216500,13
|
|
20241206,130900,3561324000,217000,216500,217000,216500,2
|
|
20241206,130800,3560890500,216500,216500,216500,216000,241
|
|
20241206,130700,3508727500,216500,216500,216500,216000,22
|
|
20241206,130600,3503972000,216000,216500,216500,216000,6
|
|
20241206,130500,3502675000,216000,216500,216500,216000,4
|
|
20241206,130400,3501809500,216000,216500,216500,216000,50
|
|
20241206,130300,3491007500,216500,216000,216500,216000,8
|
|
20241206,130200,3489278500,216500,216500,216500,216500,6
|
|
20241206,130100,3487979500,216500,216500,216500,216500,1
|
|
20241206,130000,3487763000,216000,216500,217000,216000,43
|
|
20241206,125900,3478458000,216500,217000,217000,216500,24
|
|
20241206,125800,3473255000,217000,217000,217000,217000,0
|
|
20241206,125700,3473255000,217000,216500,217000,216500,41
|
|
20241206,125600,3464377500,217000,217000,217000,217000,8
|
|
20241206,125500,3462641500,216000,216000,216000,216000,9
|
|
20241206,125400,3460697500,216000,216500,217000,216000,183
|
|
20241206,125300,3421090000,217000,217000,217000,217000,1
|
|
20241206,125200,3420873000,217000,216500,217000,216500,13
|
|
20241206,125100,3418057000,217000,217000,217000,217000,2
|
|
20241206,125000,3417623000,217000,217000,217000,217000,3
|
|
20241206,124900,3416972000,217000,217000,217000,217000,38
|
|
20241206,124800,3408726000,217500,217500,217500,217500,3
|
|
20241206,124700,3408073500,217000,217500,217500,217000,9
|
|
20241206,124600,3406118500,217500,217500,217500,217500,3
|
|
20241206,124500,3405466000,217000,217500,217500,217000,3
|
|
20241206,124400,3404814000,217500,217500,217500,217500,0
|
|
20241206,124300,3404814000,217500,217500,217500,217500,5
|
|
20241206,124200,3403726500,217500,217500,218000,217500,49
|
|
20241206,124100,3393068000,217500,217500,217500,217500,62
|
|
20241206,124000,3379583000,218000,218000,218000,218000,4
|
|
20241206,123900,3378711000,218000,218000,218000,218000,4
|
|
20241206,123800,3377839000,217500,217000,217500,217000,2
|
|
20241206,123700,3377404500,218000,217500,218000,217500,4
|
|
20241206,123600,3376533000,217000,217000,217000,217000,50
|
|
20241206,123500,3365683000,217500,217000,218000,217000,41
|
|
20241206,123400,3356779500,217000,217500,218000,217000,74
|
|
20241206,123300,3340707000,217500,217500,217500,217500,19
|
|
20241206,123200,3336574500,218000,218000,218000,218000,2
|
|
20241206,123100,3336138500,218000,218000,218500,218000,14
|
|
20241206,123000,3333085000,218000,218000,218000,218000,1
|
|
20241206,122900,3332867000,218500,218500,218500,218500,2
|
|
20241206,122800,3332430000,217500,218500,218500,217500,57
|
|
20241206,122700,3320028000,218000,218500,218500,217500,111
|
|
20241206,122600,3295834000,218500,218500,218500,218500,5
|
|
20241206,122500,3294741500,218500,218500,218500,218500,22
|
|
20241206,122400,3289934500,218500,218500,218500,218500,2
|
|
20241206,122300,3289497500,218500,218500,218500,218500,2
|
|
20241206,122200,3289060500,218500,218500,218500,218500,52
|
|
20241206,122100,3277698500,219000,218500,219000,218500,27
|
|
20241206,122000,3271796500,219000,219000,219000,219000,2
|
|
20241206,121900,3271358500,219000,219000,219000,219000,0
|
|
20241206,121800,3271358500,219000,219000,219000,219000,8
|
|
20241206,121700,3269606500,219000,218500,219000,218500,5
|
|
20241206,121600,3268512500,218500,219000,219000,218500,242
|
|
20241206,121500,3215635000,219000,218500,219000,218500,6
|
|
20241206,121400,3214321500,218500,218500,218500,218500,57
|
|
20241206,121300,3201867000,218500,218000,218500,218000,106
|
|
20241206,121200,3178757000,218000,218000,218000,217500,25
|
|
20241206,121100,3173312000,218000,217500,218000,217500,3
|
|
20241206,121000,3172658500,218000,218000,218000,218000,20
|
|
20241206,120900,3168298500,218000,217500,218000,217500,88
|
|
20241206,120800,3149157000,217000,217500,217500,217000,24
|
|
20241206,120700,3143948000,217000,217000,217000,217000,3
|
|
20241206,120600,3143297000,217000,217500,217500,217000,5
|
|
20241206,120500,3142210000,217000,217500,217500,217000,5
|
|
20241206,120400,3141123000,217500,217500,217500,217500,2
|
|
20241206,120300,3140688000,217500,217500,217500,217500,3
|
|
20241206,120200,3140035500,217500,217500,217500,217500,5
|
|
20241206,120100,3138948000,217500,217500,217500,217000,57
|
|
20241206,120000,3126577000,217500,217500,217500,217500,3
|
|
20241206,115900,3125924500,217000,217000,217000,217000,1
|
|
20241206,115800,3125707500,217500,217500,217500,217500,2
|
|
20241206,115700,3125272500,217000,217500,217500,217000,4
|
|
20241206,115600,3124403000,217000,217000,217000,217000,5
|
|
20241206,115500,3123318000,217500,217000,217500,217000,5
|
|
20241206,115400,3122231500,217000,217500,217500,217000,26
|
|
20241206,115300,3116588000,217500,217500,217500,217500,6
|
|
20241206,115200,3115283000,217500,217500,217500,217500,2
|
|
20241206,115100,3114848000,217000,218000,218000,217000,40
|
|
20241206,115000,3106147500,218000,218000,218000,218000,17
|
|
20241206,114900,3102441500,218000,218000,218500,218000,34
|
|
20241206,114800,3095028000,218000,218000,218000,218000,1
|
|
20241206,114700,3094810000,218500,218500,218500,218500,2
|
|
20241206,114600,3094373000,218000,218500,218500,218000,27
|
|
20241206,114500,3088485500,218000,218000,218000,218000,22
|
|
20241206,114400,3083689500,218000,218000,218000,218000,28
|
|
20241206,114300,3077585500,217500,218000,218000,217500,4
|
|
20241206,114200,3076714000,217500,218000,218000,217500,6
|
|
20241206,114100,3075406500,218000,218000,218000,218000,3
|
|
20241206,114000,3074752500,218000,218500,218500,218000,58
|
|
20241206,113900,3062107000,218000,218000,218000,218000,5
|
|
20241206,113800,3061017000,218500,218500,218500,218500,3
|
|
20241206,113700,3060361500,218000,218000,218000,218000,21
|
|
20241206,113600,3055783500,217500,217500,217500,217500,0
|
|
20241206,113500,3055783500,217500,218000,218000,217500,289
|
|
20241206,113400,2992783000,218000,218000,218000,218000,5
|
|
20241206,113300,2991693000,218000,217500,218000,217500,51
|
|
20241206,113200,2980599000,217000,217500,218000,217000,80
|
|
20241206,113100,2963196500,218500,218000,218500,218000,55
|
|
20241206,113000,2951200500,219000,218500,219000,218500,14
|
|
20241206,112900,2948140000,218500,219000,219000,218000,105
|
|
20241206,112800,2925197000,219000,217000,219000,217000,588
|
|
20241206,112700,2797240500,217000,217000,217000,217000,13
|
|
20241206,112600,2794419500,217000,217000,217000,217000,3
|
|
20241206,112500,2793768500,216500,216500,216500,216500,17
|
|
20241206,112400,2790088000,217000,217000,217000,217000,4
|
|
20241206,112300,2789220000,217000,217000,217000,217000,8
|
|
20241206,112200,2787484000,217000,217000,217000,217000,16
|
|
20241206,112100,2784012000,216500,217000,217000,216500,39
|
|
20241206,112000,2775549500,217000,217000,217000,217000,3
|
|
20241206,111900,2774898500,217000,216500,217000,216500,14
|
|
20241206,111800,2771862500,216500,216000,217000,216000,166
|
|
20241206,111700,2735954000,215500,216000,216000,215500,193
|
|
20241206,111600,2694347500,216500,216500,216500,216500,3
|
|
20241206,111500,2693698000,216500,216500,216500,216500,4
|
|
20241206,111400,2692832000,216500,216500,216500,216500,11
|
|
20241206,111300,2690450500,216500,216500,216500,216000,10
|
|
20241206,111200,2688289000,216500,216500,216500,216500,3
|
|
20241206,111100,2687639500,215500,216500,216500,215500,226
|
|
20241206,111000,2638726500,216500,215500,216500,215500,11
|
|
20241206,110900,2636354000,215500,216500,216500,215500,39
|
|
20241206,110800,2627931000,216500,216000,216500,216000,34
|
|
20241206,110700,2620582000,216000,216500,216500,216000,4
|
|
20241206,110600,2619717000,216500,216500,216500,216500,7
|
|
20241206,110500,2618201500,216000,216000,216000,216000,11
|
|
20241206,110400,2615825500,215500,216000,216500,215500,21
|
|
20241206,110300,2611291000,216000,216000,216000,216000,29
|
|
20241206,110200,2605027000,216000,215000,216500,215000,192
|
|
20241206,110100,2563547000,214500,214000,214500,213500,122
|
|
20241206,110000,2537412500,214000,213000,214000,213000,111
|
|
20241206,105900,2513717500,214000,213000,214000,213000,15
|
|
20241206,105800,2510518500,212500,213500,214000,212500,136
|
|
20241206,105700,2481545000,213500,212500,213500,212000,291
|
|
20241206,105600,2419673000,212500,213000,213500,212500,157
|
|
20241206,105500,2386272000,213000,213000,214000,213000,10
|
|
20241206,105400,2384140000,213000,213500,213500,213000,125
|
|
20241206,105300,2357453500,213000,213500,214000,212000,651
|
|
20241206,105200,2218927500,213500,214500,214500,213500,154
|
|
20241206,105100,2186040500,214000,214500,214500,214000,83
|
|
20241206,105000,2168251500,214500,214000,214500,214000,87
|
|
20241206,104900,2149591500,214000,215000,215000,213500,480
|
|
20241206,104800,2046740000,214500,215500,215500,214500,181
|
|
20241206,104700,2007820000,215500,216000,216000,215000,25
|
|
20241206,104600,2002426500,216000,215500,216000,215000,41
|
|
20241206,104500,1993596000,215500,215500,216000,215500,88
|
|
20241206,104400,1974618000,215500,215500,215500,215000,89
|
|
20241206,104300,1955441500,215500,215000,215500,215000,7
|
|
20241206,104200,1953935500,216000,215000,216000,215000,221
|
|
20241206,104100,1906416500,215000,216000,216000,215000,274
|
|
20241206,104000,1847413500,216000,216500,216500,216000,99
|
|
20241206,103900,1826028000,216500,217000,217000,216500,23
|
|
20241206,103800,1821044000,217000,217500,217500,217000,60
|
|
20241206,103700,1808021000,217500,217500,217500,217500,10
|
|
20241206,103600,1805846000,217000,217500,217500,216500,166
|
|
20241206,103500,1769902000,217500,217500,217500,216500,6
|
|
20241206,103400,1768598000,217500,217500,217500,216500,12
|
|
20241206,103300,1765998000,217500,216500,217500,216500,93
|
|
20241206,103200,1745818500,216000,216500,217000,216000,94
|
|
20241206,103100,1725494000,216000,216000,216000,216000,15
|
|
20241206,103000,1722254000,216000,216000,217000,216000,39
|
|
20241206,102900,1713814500,216000,216500,216500,216000,63
|
|
20241206,102800,1700201000,216500,217000,217000,216000,28
|
|
20241206,102700,1694141500,217000,217000,217000,216000,80
|
|
20241206,102600,1676857500,216000,217500,217500,216000,130
|
|
20241206,102500,1648754000,217000,217500,217500,216500,187
|
|
20241206,102400,1608127500,217500,217500,217500,216000,252
|
|
20241206,102300,1553655500,217000,216500,217500,216500,599
|
|
20241206,102200,1423683500,216500,217000,217000,216500,64
|
|
20241206,102100,1409820500,217000,217000,218000,217000,30
|
|
20241206,102000,1403307500,218000,216500,218000,216500,21
|
|
20241206,101900,1398756500,218000,218000,218000,218000,13
|
|
20241206,101800,1395922500,218000,218500,218500,216500,232
|
|
20241206,101700,1345636000,217500,217000,217500,217000,78
|
|
20241206,101600,1328700000,217000,217000,217500,216500,293
|
|
20241206,101500,1265123000,217000,217000,218000,217000,106
|
|
20241206,101400,1242021000,218000,217000,218000,217000,9
|
|
20241206,101300,1240063000,218500,218000,218500,217000,639
|
|
20241206,101200,1101273000,218500,218500,218500,218500,0
|
|
20241206,101100,1101273000,218500,218500,218500,218500,32
|
|
20241206,101000,1094281000,219000,218500,219000,218500,7
|
|
20241206,100900,1092750500,218500,218500,218500,218000,11
|
|
20241206,100800,1090349500,219500,219000,219500,218500,25
|
|
20241206,100700,1084881000,219000,219000,219000,219000,0
|
|
20241206,100600,1084881000,219000,219000,219000,219000,59
|
|
20241206,100500,1071960000,219000,219000,219000,219000,10
|
|
20241206,100400,1069770000,219500,219500,219500,219500,7
|
|
20241206,100300,1068233500,220000,220000,220000,220000,1
|
|
20241206,100200,1068013500,220000,219000,220000,219000,4
|
|
20241206,100100,1067136500,219000,219000,219000,219000,22
|
|
20241206,100000,1062318500,219000,220000,220000,219000,155
|
|
20241206,095900,1028365500,220000,219000,220000,219000,27
|
|
20241206,095800,1022441500,219000,219500,219500,219000,25
|
|
20241206,095700,1016954500,219500,219500,219500,219500,0
|
|
20241206,095600,1016954500,219500,219500,220000,219500,180
|
|
20241206,095500,977444000,220000,219000,220000,219000,35
|
|
20241206,095400,969768500,219000,219000,219500,219000,16
|
|
20241206,095300,966257500,219000,219000,219000,219000,4
|
|
20241206,095200,965381500,219000,218000,219000,217500,109
|
|
20241206,095100,941587000,218500,218500,219000,217500,328
|
|
20241206,095000,870158500,219000,220000,220000,219000,204
|
|
20241206,094900,825446500,220000,219500,220000,219500,3
|
|
20241206,094800,824787500,220000,220000,220000,220000,0
|
|
20241206,094700,824787500,220000,220500,220500,220000,13
|
|
20241206,094600,821926500,220000,220000,220000,220000,7
|
|
20241206,094500,820386500,219500,219500,219500,219500,5
|
|
20241206,094400,819289000,219500,219000,220000,219000,39
|
|
20241206,094300,810719000,219000,220000,220000,219000,52
|
|
20241206,094200,799321500,219500,219000,219500,219000,7
|
|
20241206,094100,797788000,219000,219500,219500,219000,46
|
|
20241206,094000,787691500,220500,220000,220500,220000,36
|
|
20241206,093900,779770500,220000,220500,220500,220000,74
|
|
20241206,093800,763465500,220500,220500,220500,220500,5
|
|
20241206,093700,762363000,220500,220500,220500,220500,12
|
|
20241206,093600,759717000,221000,220500,221000,220000,256
|
|
20241206,093500,703270500,220500,220500,220500,220500,60
|
|
20241206,093400,690040500,220000,220500,220500,220000,94
|
|
20241206,093300,669318500,220500,220000,221000,220000,56
|
|
20241206,093200,656968500,220500,220500,220500,220500,87
|
|
20241206,093100,637785000,221500,221000,221500,221000,17
|
|
20241206,093000,634027000,221000,221000,221000,221000,36
|
|
20241206,092900,626071000,221000,220500,221000,220500,5
|
|
20241206,092800,624966500,220500,220500,221000,220500,83
|
|
20241206,092700,606664500,220500,222000,222000,220500,172
|
|
20241206,092600,568587000,222000,222000,222000,222000,354
|
|
20241206,092500,489999000,222000,221500,222000,221500,135
|
|
20241206,092400,460084000,221500,221000,221500,221000,139
|
|
20241206,092300,429361000,221500,220000,221500,220000,58
|
|
20241206,092200,416579000,219500,219000,219500,219000,6
|
|
20241206,092100,415262500,219500,219500,219500,219500,2
|
|
20241206,092000,414823500,219500,218500,219500,218500,91
|
|
20241206,091900,394892500,218500,218500,218500,218500,1
|
|
20241206,091800,394674000,219000,218000,219000,217500,217
|
|
20241206,091700,347264500,218000,218000,218000,218000,5
|
|
20241206,091600,346174500,218500,218500,218500,218500,7
|
|
20241206,091500,344645000,218500,218000,218500,217500,173
|
|
20241206,091400,306997000,218000,219000,219000,218000,16
|
|
20241206,091300,303508000,219000,219000,219000,219000,1
|
|
20241206,091200,303289000,219000,218000,219000,218000,65
|
|
20241206,091100,289107000,218000,218000,218000,216000,268
|
|
20241206,091000,230892500,218000,219500,219500,217500,37
|
|
20241206,090900,222811000,219500,220000,220000,219500,19
|
|
20241206,090800,218639500,220000,220500,220500,220000,38
|
|
20241206,090700,210277000,220500,220500,220500,220500,8
|
|
20241206,090600,208513000,220000,221500,221500,220000,126
|
|
20241206,090500,180790500,220000,220000,220000,220000,11
|
|
20241206,090400,178370500,220000,220500,221500,220000,38
|
|
20241206,090300,169999500,221500,220500,221500,220000,126
|
|
20241206,090200,142214000,221500,222500,222500,220000,58
|
|
20241206,090100,129422500,222500,222500,222500,220500,191
|
|
20241206,090000,87206000,222500,222500,222500,221500,392
|