735 lines
41 KiB
CSV
735 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,211200,5936000000,222500,222500,222500,222500,2114
|
|
20241210,211100,5936000000,222500,222500,222500,222500,0
|
|
20241210,211000,5936000000,222500,222500,222500,222500,0
|
|
20241210,210900,5936000000,222500,222500,222500,222500,0
|
|
20241210,210800,5936000000,222500,222500,222500,222500,0
|
|
20241210,210700,5936000000,222500,222500,222500,222500,0
|
|
20241210,210600,5936000000,222500,222500,222500,222500,0
|
|
20241210,210500,5936000000,222500,222500,222500,222500,0
|
|
20241210,210400,5936000000,222500,222500,222500,222500,0
|
|
20241210,210300,5936000000,222500,222500,222500,222500,0
|
|
20241210,210200,5936000000,222500,222500,222500,222500,0
|
|
20241210,210100,5936000000,222500,222500,222500,222500,0
|
|
20241210,210000,5936000000,222500,222500,222500,222500,0
|
|
20241210,205900,5936000000,222500,222500,222500,222500,0
|
|
20241210,205800,5936000000,222500,222500,222500,222500,0
|
|
20241210,205700,5936000000,222500,222500,222500,222500,0
|
|
20241210,205600,5936000000,222500,222500,222500,222500,0
|
|
20241210,205500,5936000000,222500,222500,222500,222500,0
|
|
20241210,205400,5936000000,222500,222500,222500,222500,0
|
|
20241210,205300,5936000000,222500,222500,222500,222500,0
|
|
20241210,205200,5936000000,222500,222500,222500,222500,0
|
|
20241210,205100,5936000000,222500,222500,222500,222500,0
|
|
20241210,205000,5936000000,222500,222500,222500,222500,0
|
|
20241210,204900,5936000000,222500,222500,222500,222500,0
|
|
20241210,204800,5936000000,222500,222500,222500,222500,0
|
|
20241210,204700,5936000000,222500,222500,222500,222500,0
|
|
20241210,204600,5936000000,222500,222500,222500,222500,0
|
|
20241210,204500,5936000000,222500,222500,222500,222500,0
|
|
20241210,204400,5936000000,222500,222500,222500,222500,0
|
|
20241210,204300,5936000000,222500,222500,222500,222500,0
|
|
20241210,204200,5936000000,222500,222500,222500,222500,2114
|
|
20241210,204100,5936000000,222500,222500,222500,222500,0
|
|
20241210,204000,5936000000,222500,222500,222500,222500,0
|
|
20241210,203900,5936000000,222500,222500,222500,222500,0
|
|
20241210,203800,5936000000,222500,222500,222500,222500,0
|
|
20241210,203700,5936000000,222500,222500,222500,222500,0
|
|
20241210,203600,5936000000,222500,222500,222500,222500,0
|
|
20241210,203500,5936000000,222500,222500,222500,222500,0
|
|
20241210,203400,5936000000,222500,222500,222500,222500,0
|
|
20241210,203300,5936000000,222500,222500,222500,222500,0
|
|
20241210,203200,5936000000,222500,222500,222500,222500,0
|
|
20241210,203100,5936000000,222500,222500,222500,222500,0
|
|
20241210,203000,5936000000,222500,222500,222500,222500,0
|
|
20241210,202900,5936000000,222500,222500,222500,222500,0
|
|
20241210,202800,5936000000,222500,222500,222500,222500,0
|
|
20241210,202700,5936000000,222500,222500,222500,222500,0
|
|
20241210,202600,5936000000,222500,222500,222500,222500,0
|
|
20241210,202500,5936000000,222500,222500,222500,222500,0
|
|
20241210,202400,5936000000,222500,222500,222500,222500,0
|
|
20241210,202300,5936000000,222500,222500,222500,222500,0
|
|
20241210,202200,5936000000,222500,222500,222500,222500,0
|
|
20241210,202100,5936000000,222500,222500,222500,222500,0
|
|
20241210,202000,5936000000,222500,222500,222500,222500,0
|
|
20241210,201900,5936000000,222500,222500,222500,222500,0
|
|
20241210,201800,5936000000,222500,222500,222500,222500,0
|
|
20241210,201700,5936000000,222500,222500,222500,222500,0
|
|
20241210,201600,5936000000,222500,222500,222500,222500,0
|
|
20241210,201500,5936000000,222500,222500,222500,222500,0
|
|
20241210,201400,5936000000,222500,222500,222500,222500,0
|
|
20241210,201300,5936000000,222500,222500,222500,222500,0
|
|
20241210,201200,5936000000,222500,222500,222500,222500,2114
|
|
20241210,201100,5936000000,222500,222500,222500,222500,0
|
|
20241210,201000,5936000000,222500,222500,222500,222500,0
|
|
20241210,200900,5936000000,222500,222500,222500,222500,0
|
|
20241210,200800,5936000000,222500,222500,222500,222500,0
|
|
20241210,200700,5936000000,222500,222500,222500,222500,0
|
|
20241210,200600,5936000000,222500,222500,222500,222500,0
|
|
20241210,200500,5936000000,222500,222500,222500,222500,0
|
|
20241210,200400,5936000000,222500,222500,222500,222500,0
|
|
20241210,200300,5936000000,222500,222500,222500,222500,0
|
|
20241210,200200,5936000000,222500,222500,222500,222500,0
|
|
20241210,200100,5936000000,222500,222500,222500,222500,0
|
|
20241210,200000,5936000000,222500,222500,222500,222500,0
|
|
20241210,195900,5936000000,222500,222500,222500,222500,0
|
|
20241210,195800,5936000000,222500,222500,222500,222500,0
|
|
20241210,195700,5936000000,222500,222500,222500,222500,0
|
|
20241210,195600,5936000000,222500,222500,222500,222500,0
|
|
20241210,195500,5936000000,222500,222500,222500,222500,0
|
|
20241210,195400,5936000000,222500,222500,222500,222500,0
|
|
20241210,195300,5936000000,222500,222500,222500,222500,0
|
|
20241210,195200,5936000000,222500,222500,222500,222500,0
|
|
20241210,195100,5936000000,222500,222500,222500,222500,0
|
|
20241210,195000,5936000000,222500,222500,222500,222500,0
|
|
20241210,194900,5936000000,222500,222500,222500,222500,0
|
|
20241210,194800,5936000000,222500,222500,222500,222500,0
|
|
20241210,194700,5936000000,222500,222500,222500,222500,0
|
|
20241210,194600,5936000000,222500,222500,222500,222500,0
|
|
20241210,194500,5936000000,222500,222500,222500,222500,0
|
|
20241210,194400,5936000000,222500,222500,222500,222500,0
|
|
20241210,194300,5936000000,222500,222500,222500,222500,0
|
|
20241210,194200,5936000000,222500,222500,222500,222500,2114
|
|
20241210,194100,5936000000,222500,222500,222500,222500,0
|
|
20241210,194000,5936000000,222500,222500,222500,222500,0
|
|
20241210,193900,5936000000,222500,222500,222500,222500,0
|
|
20241210,193800,5936000000,222500,222500,222500,222500,0
|
|
20241210,193700,5936000000,222500,222500,222500,222500,0
|
|
20241210,193600,5936000000,222500,222500,222500,222500,0
|
|
20241210,193500,5936000000,222500,222500,222500,222500,0
|
|
20241210,193400,5936000000,222500,222500,222500,222500,0
|
|
20241210,193300,5936000000,222500,222500,222500,222500,0
|
|
20241210,193200,5936000000,222500,222500,222500,222500,0
|
|
20241210,193100,5936000000,222500,222500,222500,222500,0
|
|
20241210,193000,5936000000,222500,222500,222500,222500,0
|
|
20241210,192900,5936000000,222500,222500,222500,222500,0
|
|
20241210,192800,5936000000,222500,222500,222500,222500,0
|
|
20241210,192700,5936000000,222500,222500,222500,222500,0
|
|
20241210,192600,5936000000,222500,222500,222500,222500,0
|
|
20241210,192500,5936000000,222500,222500,222500,222500,0
|
|
20241210,192400,5936000000,222500,222500,222500,222500,0
|
|
20241210,192300,5936000000,222500,222500,222500,222500,0
|
|
20241210,192200,5936000000,222500,222500,222500,222500,0
|
|
20241210,192100,5936000000,222500,222500,222500,222500,0
|
|
20241210,192000,5936000000,222500,222500,222500,222500,0
|
|
20241210,191900,5936000000,222500,222500,222500,222500,0
|
|
20241210,191800,5936000000,222500,222500,222500,222500,0
|
|
20241210,191700,5936000000,222500,222500,222500,222500,0
|
|
20241210,191600,5936000000,222500,222500,222500,222500,0
|
|
20241210,191500,5936000000,222500,222500,222500,222500,0
|
|
20241210,191400,5936000000,222500,222500,222500,222500,0
|
|
20241210,191300,5936000000,222500,222500,222500,222500,0
|
|
20241210,191200,5936000000,222500,222500,222500,222500,2114
|
|
20241210,191100,5936000000,222500,222500,222500,222500,0
|
|
20241210,191000,5936000000,222500,222500,222500,222500,0
|
|
20241210,190900,5936000000,222500,222500,222500,222500,0
|
|
20241210,190800,5936000000,222500,222500,222500,222500,0
|
|
20241210,190700,5936000000,222500,222500,222500,222500,0
|
|
20241210,190600,5936000000,222500,222500,222500,222500,0
|
|
20241210,190500,5936000000,222500,222500,222500,222500,0
|
|
20241210,190400,5936000000,222500,222500,222500,222500,0
|
|
20241210,190300,5936000000,222500,222500,222500,222500,0
|
|
20241210,190200,5936000000,222500,222500,222500,222500,0
|
|
20241210,190100,5936000000,222500,222500,222500,222500,0
|
|
20241210,190000,5936000000,222500,222500,222500,222500,0
|
|
20241210,185900,5936000000,222500,222500,222500,222500,0
|
|
20241210,185800,5936000000,222500,222500,222500,222500,0
|
|
20241210,185700,5936000000,222500,222500,222500,222500,0
|
|
20241210,185600,5936000000,222500,222500,222500,222500,0
|
|
20241210,185500,5936000000,222500,222500,222500,222500,0
|
|
20241210,185400,5936000000,222500,222500,222500,222500,0
|
|
20241210,185300,5936000000,222500,222500,222500,222500,0
|
|
20241210,185200,5936000000,222500,222500,222500,222500,0
|
|
20241210,185100,5936000000,222500,222500,222500,222500,0
|
|
20241210,185000,5936000000,222500,222500,222500,222500,0
|
|
20241210,184900,5936000000,222500,222500,222500,222500,0
|
|
20241210,184800,5936000000,222500,222500,222500,222500,0
|
|
20241210,184700,5936000000,222500,222500,222500,222500,0
|
|
20241210,184600,5936000000,222500,222500,222500,222500,0
|
|
20241210,184500,5936000000,222500,222500,222500,222500,0
|
|
20241210,184400,5936000000,222500,222500,222500,222500,0
|
|
20241210,184300,5936000000,222500,222500,222500,222500,0
|
|
20241210,184200,5936000000,222500,222500,222500,222500,2114
|
|
20241210,184100,5936000000,222500,222500,222500,222500,0
|
|
20241210,184000,5936000000,222500,222500,222500,222500,0
|
|
20241210,183900,5936000000,222500,222500,222500,222500,0
|
|
20241210,183800,5936000000,222500,222500,222500,222500,0
|
|
20241210,183700,5936000000,222500,222500,222500,222500,0
|
|
20241210,183600,5936000000,222500,222500,222500,222500,0
|
|
20241210,183500,5936000000,222500,222500,222500,222500,0
|
|
20241210,183400,5936000000,222500,222500,222500,222500,0
|
|
20241210,183300,5936000000,222500,222500,222500,222500,0
|
|
20241210,183200,5936000000,222500,222500,222500,222500,0
|
|
20241210,183100,5936000000,222500,222500,222500,222500,0
|
|
20241210,183000,5936000000,222500,222500,222500,222500,0
|
|
20241210,182900,5936000000,222500,222500,222500,222500,0
|
|
20241210,182800,5936000000,222500,222500,222500,222500,0
|
|
20241210,182700,5936000000,222500,222500,222500,222500,0
|
|
20241210,182600,5936000000,222500,222500,222500,222500,0
|
|
20241210,182500,5936000000,222500,222500,222500,222500,0
|
|
20241210,182400,5936000000,222500,222500,222500,222500,0
|
|
20241210,182300,5936000000,222500,222500,222500,222500,0
|
|
20241210,182200,5936000000,222500,222500,222500,222500,0
|
|
20241210,182100,5936000000,222500,222500,222500,222500,0
|
|
20241210,182000,5936000000,222500,222500,222500,222500,0
|
|
20241210,181900,5936000000,222500,222500,222500,222500,0
|
|
20241210,181800,5936000000,222500,222500,222500,222500,0
|
|
20241210,181700,5936000000,222500,222500,222500,222500,0
|
|
20241210,181600,5936000000,222500,222500,222500,222500,0
|
|
20241210,181500,5936000000,222500,222500,222500,222500,0
|
|
20241210,181400,5936000000,222500,222500,222500,222500,0
|
|
20241210,181300,5936000000,222500,222500,222500,222500,0
|
|
20241210,181200,5936000000,222500,222500,222500,222500,2114
|
|
20241210,181100,5936000000,222500,222500,222500,222500,0
|
|
20241210,181000,5936000000,222500,222500,222500,222500,0
|
|
20241210,180900,5936000000,222500,222500,222500,222500,0
|
|
20241210,180800,5936000000,222500,222500,222500,222500,0
|
|
20241210,180700,5936000000,222500,222500,222500,222500,0
|
|
20241210,180600,5936000000,222500,222500,222500,222500,0
|
|
20241210,180500,5936000000,222500,222500,222500,222500,0
|
|
20241210,180400,5936000000,222500,222500,222500,222500,0
|
|
20241210,180300,5936000000,222500,222500,222500,222500,0
|
|
20241210,180200,5936000000,222500,222500,222500,222500,0
|
|
20241210,180100,5936000000,222500,222500,222500,222500,0
|
|
20241210,180000,5936000000,222500,222500,222500,222500,0
|
|
20241210,175900,5936000000,222500,222500,222500,222500,0
|
|
20241210,175800,5936000000,222500,222500,222500,222500,0
|
|
20241210,175700,5936000000,222500,222500,222500,222500,0
|
|
20241210,175600,5936000000,222500,222500,222500,222500,0
|
|
20241210,175500,5936000000,222500,222500,222500,222500,0
|
|
20241210,175400,5936000000,222500,222500,222500,222500,0
|
|
20241210,175300,5936000000,222500,222500,222500,222500,0
|
|
20241210,175200,5936000000,222500,222500,222500,222500,0
|
|
20241210,175100,5936000000,222500,222500,222500,222500,0
|
|
20241210,175000,5936000000,222500,222500,222500,222500,0
|
|
20241210,174900,5936000000,222500,222500,222500,222500,0
|
|
20241210,174800,5936000000,222500,222500,222500,222500,0
|
|
20241210,174700,5936000000,222500,222500,222500,222500,0
|
|
20241210,174600,5936000000,222500,222500,222500,222500,0
|
|
20241210,174500,5936000000,222500,222500,222500,222500,0
|
|
20241210,174400,5936000000,222500,222500,222500,222500,0
|
|
20241210,174300,5936000000,222500,222500,222500,222500,0
|
|
20241210,174200,5936000000,222500,222500,222500,222500,2114
|
|
20241210,174100,5936000000,222500,222500,222500,222500,0
|
|
20241210,174000,5936000000,222500,222500,222500,222500,0
|
|
20241210,173900,5936000000,222500,222500,222500,222500,0
|
|
20241210,173800,5936000000,222500,222500,222500,222500,0
|
|
20241210,173700,5936000000,222500,222500,222500,222500,0
|
|
20241210,173600,5936000000,222500,222500,222500,222500,0
|
|
20241210,173500,5936000000,222500,222500,222500,222500,0
|
|
20241210,173400,5936000000,222500,222500,222500,222500,0
|
|
20241210,173300,5936000000,222500,222500,222500,222500,0
|
|
20241210,173200,5936000000,222500,222500,222500,222500,0
|
|
20241210,173100,5936000000,222500,222500,222500,222500,0
|
|
20241210,173000,5936000000,222500,222500,222500,222500,0
|
|
20241210,172900,5936000000,222500,222500,222500,222500,0
|
|
20241210,172800,5936000000,222500,222500,222500,222500,0
|
|
20241210,172700,5936000000,222500,222500,222500,222500,0
|
|
20241210,172600,5936000000,222500,222500,222500,222500,0
|
|
20241210,172500,5936000000,222500,222500,222500,222500,0
|
|
20241210,172400,5936000000,222500,222500,222500,222500,0
|
|
20241210,172300,5936000000,222500,222500,222500,222500,0
|
|
20241210,172200,5936000000,222500,222500,222500,222500,0
|
|
20241210,172100,5936000000,222500,222500,222500,222500,0
|
|
20241210,172000,5936000000,222500,222500,222500,222500,0
|
|
20241210,171900,5936000000,222500,222500,222500,222500,0
|
|
20241210,171800,5936000000,222500,222500,222500,222500,0
|
|
20241210,171700,5936000000,222500,222500,222500,222500,0
|
|
20241210,171600,5936000000,222500,222500,222500,222500,0
|
|
20241210,171500,5936000000,222500,222500,222500,222500,0
|
|
20241210,171400,5936000000,222500,222500,222500,222500,0
|
|
20241210,171300,5936000000,222500,222500,222500,222500,0
|
|
20241210,171200,5936000000,222500,222500,222500,222500,2114
|
|
20241210,171100,5936000000,222500,222500,222500,222500,0
|
|
20241210,171000,5936000000,222500,222500,222500,222500,0
|
|
20241210,170900,5936000000,222500,222500,222500,222500,0
|
|
20241210,170800,5936000000,222500,222500,222500,222500,0
|
|
20241210,170700,5936000000,222500,222500,222500,222500,0
|
|
20241210,170600,5936000000,222500,222500,222500,222500,0
|
|
20241210,170500,5936000000,222500,222500,222500,222500,0
|
|
20241210,170400,5936000000,222500,222500,222500,222500,0
|
|
20241210,170300,5936000000,222500,222500,222500,222500,0
|
|
20241210,170200,5936000000,222500,222500,222500,222500,0
|
|
20241210,170100,5936000000,222500,222500,222500,222500,0
|
|
20241210,170000,5936000000,222500,222500,222500,222500,0
|
|
20241210,165900,5936000000,222500,222500,222500,222500,0
|
|
20241210,165800,5936000000,222500,222500,222500,222500,0
|
|
20241210,165700,5936000000,222500,222500,222500,222500,0
|
|
20241210,165600,5936000000,222500,222500,222500,222500,0
|
|
20241210,165500,5936000000,222500,222500,222500,222500,0
|
|
20241210,165400,5936000000,222500,222500,222500,222500,0
|
|
20241210,165300,5936000000,222500,222500,222500,222500,0
|
|
20241210,165200,5936000000,222500,222500,222500,222500,0
|
|
20241210,165100,5936000000,222500,222500,222500,222500,0
|
|
20241210,165000,5936000000,222500,222500,222500,222500,0
|
|
20241210,164900,5936000000,222500,222500,222500,222500,0
|
|
20241210,164800,5936000000,222500,222500,222500,222500,0
|
|
20241210,164700,5936000000,222500,222500,222500,222500,0
|
|
20241210,164600,5936000000,222500,222500,222500,222500,0
|
|
20241210,164500,5936000000,222500,222500,222500,222500,0
|
|
20241210,164400,5936000000,222500,222500,222500,222500,0
|
|
20241210,164300,5936000000,222500,222500,222500,222500,0
|
|
20241210,164200,5936000000,222500,222500,222500,222500,2114
|
|
20241210,164100,5936000000,222500,222500,222500,222500,0
|
|
20241210,164000,5936000000,222500,222500,222500,222500,0
|
|
20241210,163900,5936000000,222500,222500,222500,222500,0
|
|
20241210,163800,5936000000,222500,222500,222500,222500,0
|
|
20241210,163700,5936000000,222500,222500,222500,222500,0
|
|
20241210,163600,5936000000,222500,222500,222500,222500,0
|
|
20241210,163500,5936000000,222500,222500,222500,222500,0
|
|
20241210,163400,5936000000,222500,222500,222500,222500,0
|
|
20241210,163300,5936000000,222500,222500,222500,222500,0
|
|
20241210,163200,5936000000,222500,222500,222500,222500,0
|
|
20241210,163100,5936000000,222500,222500,222500,222500,0
|
|
20241210,163000,5936000000,222500,222500,222500,222500,0
|
|
20241210,162900,5936000000,222500,222500,222500,222500,0
|
|
20241210,162800,5936000000,222500,222500,222500,222500,0
|
|
20241210,162700,5936000000,222500,222500,222500,222500,0
|
|
20241210,162600,5936000000,222500,222500,222500,222500,0
|
|
20241210,162500,5936000000,222500,222500,222500,222500,0
|
|
20241210,162400,5936000000,222500,222500,222500,222500,0
|
|
20241210,162300,5936000000,222500,222500,222500,222500,0
|
|
20241210,162200,5936000000,222500,222500,222500,222500,0
|
|
20241210,162100,5936000000,222500,222500,222500,222500,0
|
|
20241210,162000,5936000000,222500,222500,222500,222500,0
|
|
20241210,161900,5936000000,222500,222500,222500,222500,0
|
|
20241210,161800,5936000000,222500,222500,222500,222500,0
|
|
20241210,161700,5936000000,222500,222500,222500,222500,0
|
|
20241210,161600,5936000000,222500,222500,222500,222500,0
|
|
20241210,161500,5936000000,222500,222500,222500,222500,0
|
|
20241210,161400,5936000000,222500,222500,222500,222500,0
|
|
20241210,161300,5936000000,222500,222500,222500,222500,0
|
|
20241210,161200,5936000000,222500,222500,222500,222500,2114
|
|
20241210,161100,5936000000,222500,222500,222500,222500,0
|
|
20241210,161000,5936000000,222500,222500,222500,222500,0
|
|
20241210,160900,5936000000,222500,222500,222500,222500,0
|
|
20241210,160800,5936000000,222500,222500,222500,222500,0
|
|
20241210,160700,5936000000,222500,222500,222500,222500,0
|
|
20241210,160600,5936000000,222500,222500,222500,222500,0
|
|
20241210,160500,5936000000,222500,222500,222500,222500,0
|
|
20241210,160400,5936000000,222500,222500,222500,222500,0
|
|
20241210,160300,5936000000,222500,222500,222500,222500,0
|
|
20241210,160200,5936000000,222500,222500,222500,222500,0
|
|
20241210,160100,5936000000,222500,222500,222500,222500,0
|
|
20241210,160000,5936000000,222500,222500,222500,222500,0
|
|
20241210,155900,5936000000,222500,222500,222500,222500,0
|
|
20241210,155800,5936000000,222500,222500,222500,222500,0
|
|
20241210,155700,5936000000,222500,222500,222500,222500,0
|
|
20241210,155600,5936000000,222500,222500,222500,222500,0
|
|
20241210,155500,5936000000,222500,222500,222500,222500,0
|
|
20241210,155400,5936000000,222500,222500,222500,222500,0
|
|
20241210,155300,5936000000,222500,222500,222500,222500,0
|
|
20241210,155200,5936000000,222500,222500,222500,222500,0
|
|
20241210,155100,5936000000,222500,222500,222500,222500,0
|
|
20241210,155000,5936000000,222500,222500,222500,222500,0
|
|
20241210,154900,5936000000,222500,222500,222500,222500,0
|
|
20241210,154800,5936000000,222500,222500,222500,222500,0
|
|
20241210,154700,5936000000,222500,222500,222500,222500,0
|
|
20241210,154600,5936000000,222500,222500,222500,222500,0
|
|
20241210,154500,5936000000,222500,222500,222500,222500,0
|
|
20241210,154400,5936000000,222500,222500,222500,222500,0
|
|
20241210,154300,5936000000,222500,222500,222500,222500,0
|
|
20241210,154200,5936000000,222500,222500,222500,222500,2114
|
|
20241210,154100,5936000000,222500,222500,222500,222500,0
|
|
20241210,154000,5936000000,222500,222500,222500,222500,0
|
|
20241210,153900,5936000000,222500,222500,222500,222500,0
|
|
20241210,153800,5936000000,222500,222500,222500,222500,0
|
|
20241210,153700,5936000000,222500,222500,222500,222500,0
|
|
20241210,153600,5936000000,222500,222500,222500,222500,0
|
|
20241210,153500,5936000000,222500,222500,222500,222500,0
|
|
20241210,153400,5936000000,222500,222500,222500,222500,0
|
|
20241210,153300,5936000000,222500,222500,222500,222500,0
|
|
20241210,153200,5936000000,222500,222500,222500,222500,0
|
|
20241210,153100,5936000000,222500,222500,222500,222500,0
|
|
20241210,153000,5936000000,222500,222500,222500,222500,2114
|
|
20241210,152900,5465635000,220500,220500,220500,220500,0
|
|
20241210,152800,5465635000,220500,220500,220500,220500,0
|
|
20241210,152700,5465635000,220500,220500,220500,220500,0
|
|
20241210,152600,5465635000,220500,220500,220500,220500,0
|
|
20241210,152500,5465635000,220500,220500,220500,220500,0
|
|
20241210,152400,5465635000,220500,220500,220500,220500,0
|
|
20241210,152300,5465635000,220500,220500,220500,220500,0
|
|
20241210,152200,5465635000,220500,220500,220500,220500,0
|
|
20241210,152100,5465635000,220500,220500,220500,220500,0
|
|
20241210,152000,5465635000,220500,220500,220500,220500,0
|
|
20241210,151900,5465635000,220500,220000,220500,219500,116
|
|
20241210,151800,5440111000,219500,219500,220000,219500,27
|
|
20241210,151700,5434178000,220000,220000,220000,219000,273
|
|
20241210,151600,5374242500,219500,219500,220000,219500,50
|
|
20241210,151500,5363259000,220000,219500,220000,219000,61
|
|
20241210,151400,5349881000,219000,219500,219500,219000,115
|
|
20241210,151300,5324664500,219500,219000,219500,219000,79
|
|
20241210,151200,5307344000,219500,219000,219500,219000,45
|
|
20241210,151100,5297481500,219000,219000,219500,219000,66
|
|
20241210,151000,5283007500,219500,219000,219500,219000,57
|
|
20241210,150900,5270507000,219000,219500,219500,219000,69
|
|
20241210,150800,5255378500,219000,219500,220000,219000,70
|
|
20241210,150700,5240015000,219500,219500,220000,219500,58
|
|
20241210,150600,5227275000,219000,219000,219500,219000,72
|
|
20241210,150500,5211487000,219000,219000,219500,219000,66
|
|
20241210,150400,5197016500,219000,219000,219500,219000,45
|
|
20241210,150300,5187157000,219500,219000,219500,219000,63
|
|
20241210,150200,5173338500,219000,219500,219500,219000,73
|
|
20241210,150100,5157331000,219000,219500,220000,219000,181
|
|
20241210,150000,5117596500,219500,219500,220000,219500,80
|
|
20241210,145900,5100017000,219500,219500,220000,219000,62
|
|
20241210,145800,5086405500,219500,219500,220000,219500,62
|
|
20241210,145700,5072784500,219500,219500,220000,219000,66
|
|
20241210,145600,5058298000,219000,219500,220000,219000,99
|
|
20241210,145500,5036568500,219500,220000,220000,219000,53
|
|
20241210,145400,5024950000,220000,219000,220000,219000,68
|
|
20241210,145300,5010042500,219000,219500,220000,219000,127
|
|
20241210,145200,4982161500,219500,219500,220000,219500,56
|
|
20241210,145100,4969852000,219500,219500,220000,219500,53
|
|
20241210,145000,4958214000,219500,220000,220000,219500,92
|
|
20241210,144900,4937993500,219500,219500,220000,219500,66
|
|
20241210,144800,4923486500,220000,219500,220000,219500,50
|
|
20241210,144700,4912502500,219500,220000,220000,219500,53
|
|
20241210,144600,4900856500,219500,219500,220000,219500,98
|
|
20241210,144500,4879337000,219500,220000,220500,219500,92
|
|
20241210,144400,4859096000,219500,219500,220000,219500,63
|
|
20241210,144300,4845251500,219500,219500,220000,219500,49
|
|
20241210,144200,4834484000,219500,219500,220000,219500,63
|
|
20241210,144100,4820637500,219500,219500,220000,219500,56
|
|
20241210,144000,4808337000,219500,219500,220500,219500,52
|
|
20241210,143900,4796906500,219500,219500,220500,219500,76
|
|
20241210,143800,4780200500,219500,219500,220000,219500,37
|
|
20241210,143700,4772070000,219500,220000,220000,219500,54
|
|
20241210,143600,4760204000,219500,219500,220000,219500,52
|
|
20241210,143500,4748780500,219500,219500,220000,219000,61
|
|
20241210,143400,4735397000,220000,219500,220000,219000,88
|
|
20241210,143300,4716081000,220000,219500,220000,219500,49
|
|
20241210,143200,4705313500,219500,219500,220000,219500,55
|
|
20241210,143100,4693228500,219500,219500,220000,219500,78
|
|
20241210,143000,4676096000,219500,219500,220000,219000,89
|
|
20241210,142900,4656556000,219500,219500,220000,219000,74
|
|
20241210,142800,4640296000,219500,219000,220000,219000,59
|
|
20241210,142700,4627346500,219000,218500,219500,218500,51
|
|
20241210,142600,4616168000,219000,219500,219500,219000,40
|
|
20241210,142500,4607399500,219000,219000,219500,218500,39
|
|
20241210,142400,4598856500,219000,218500,219500,218500,62
|
|
20241210,142300,4585303500,218500,219000,220000,218500,110
|
|
20241210,142200,4561161000,219000,219000,220000,219000,61
|
|
20241210,142100,4547785500,219000,219000,219500,219000,40
|
|
20241210,142000,4539024500,219500,219000,219500,218500,53
|
|
20241210,141900,4527419000,219500,219000,220000,219000,44
|
|
20241210,141800,4517767000,218500,219500,219500,218500,55
|
|
20241210,141700,4505712500,219500,219000,220000,219000,49
|
|
20241210,141600,4494961500,219500,219000,219500,218500,52
|
|
20241210,141500,4483573500,219000,219000,219500,218500,50
|
|
20241210,141400,4472615500,218500,219000,219500,218500,60
|
|
20241210,141300,4459472500,219000,219500,220000,219000,44
|
|
20241210,141200,4449818000,219000,219500,220000,219000,79
|
|
20241210,141100,4432483000,220000,219500,220000,219000,149
|
|
20241210,141000,4399746500,219500,219500,220000,219500,42
|
|
20241210,140900,4390511500,219500,219500,220000,219500,41
|
|
20241210,140800,4381507000,219500,219500,219500,219500,19
|
|
20241210,140700,4377336500,220000,220000,220000,219500,35
|
|
20241210,140600,4369638500,220000,219500,220000,219500,31
|
|
20241210,140500,4362824000,219500,219500,220000,219500,26
|
|
20241210,140400,4357112500,219500,219500,220000,219500,8
|
|
20241210,140300,4355356000,220000,220000,220000,219000,99
|
|
20241210,140200,4333611000,219500,219500,220500,219500,20
|
|
20241210,140100,4329214500,220500,220000,220500,219500,43
|
|
20241210,140000,4319757500,220000,220000,220500,220000,62
|
|
20241210,135900,4306109500,221000,220500,221000,220000,77
|
|
20241210,135800,4289107000,220500,221000,221000,220500,33
|
|
20241210,135700,4281823500,221000,220500,221000,220000,90
|
|
20241210,135600,4261977500,220500,220500,220500,220000,162
|
|
20241210,135500,4226263500,220500,221000,221000,220500,24
|
|
20241210,135400,4220968500,220500,220000,221000,219500,55
|
|
20241210,135300,4208857500,221000,220500,221000,219500,142
|
|
20241210,135200,4177511000,219500,220500,221000,219500,123
|
|
20241210,135100,4150434000,220000,221000,221000,220000,9
|
|
20241210,135000,4148450000,220500,220000,220500,220000,41
|
|
20241210,134900,4139412500,220000,220000,220500,220000,20
|
|
20241210,134800,4135012000,220000,220000,220500,220000,435
|
|
20241210,134700,4039305500,220500,220500,220500,220000,44
|
|
20241210,134600,4029604000,220500,220500,220500,220000,225
|
|
20241210,134500,3979995000,220500,221000,221000,220500,58
|
|
20241210,134400,3967194000,220500,221000,221000,220500,50
|
|
20241210,134300,3956151500,221000,220500,221000,220500,59
|
|
20241210,134200,3943136500,220500,221000,221000,220500,40
|
|
20241210,134100,3934301500,221000,220000,221000,220000,860
|
|
20241210,134000,3744996500,219500,220000,220000,219500,36
|
|
20241210,133900,3737082000,219500,220000,220000,219500,25
|
|
20241210,133800,3731586000,219500,220000,220000,219500,31
|
|
20241210,133700,3724773500,220000,219500,220000,219500,29
|
|
20241210,133600,3718395500,220000,220000,220000,220000,39
|
|
20241210,133500,3709815500,220000,220000,220000,219500,28
|
|
20241210,133400,3703657500,219500,219500,220000,219500,62
|
|
20241210,133300,3690037000,219500,219500,220000,219000,344
|
|
20241210,133200,3614520000,219500,219500,219500,219500,36
|
|
20241210,133100,3606618000,219500,219000,219500,219000,31
|
|
20241210,133000,3599819000,219000,219500,219500,219000,37
|
|
20241210,132900,3591698500,219000,219500,219500,219000,29
|
|
20241210,132800,3585340500,219500,219500,219500,219500,32
|
|
20241210,132700,3578316500,219500,219000,219500,219000,34
|
|
20241210,132600,3570860000,219000,219500,219500,219000,10
|
|
20241210,132500,3568665500,219500,219000,219500,219000,15
|
|
20241210,132400,3565374500,219000,219000,219500,219000,21
|
|
20241210,132300,3560771000,219000,219000,219500,218500,103
|
|
20241210,132200,3538215500,219000,219500,219500,219000,20
|
|
20241210,132100,3533826000,219500,219000,219500,219000,14
|
|
20241210,132000,3530755000,219500,218500,219500,218500,87
|
|
20241210,131900,3511693000,218500,219000,219000,218500,26
|
|
20241210,131800,3506004000,219000,219500,219500,219000,50
|
|
20241210,131700,3495048500,219500,219000,219500,219000,23
|
|
20241210,131600,3490003000,219500,219000,219500,219000,131
|
|
20241210,131500,3461309000,219000,219500,219500,219000,45
|
|
20241210,131400,3451447000,219000,219000,219500,219000,42
|
|
20241210,131300,3442240000,219000,219500,219500,219000,14
|
|
20241210,131200,3439169000,219500,219000,219500,218500,86
|
|
20241210,131100,3420333500,219000,219000,219500,219000,471
|
|
20241210,131000,3317135500,219000,219000,219000,219000,50
|
|
20241210,130900,3306185500,219000,218500,219000,218500,676
|
|
20241210,130800,3158367000,218000,218000,218000,217500,228
|
|
20241210,130700,3108667500,217500,217000,217500,217000,78
|
|
20241210,130600,3091703500,217000,217000,217000,217000,0
|
|
20241210,130500,3091703500,217000,217000,217500,217000,121
|
|
20241210,130400,3065409500,217000,217500,217500,217000,25
|
|
20241210,130300,3059981000,217000,217000,217000,217000,4
|
|
20241210,130200,3059113000,217500,217000,217500,217000,4
|
|
20241210,130100,3058244000,217000,218000,218000,217000,113
|
|
20241210,130000,3033638000,218000,217500,218000,217500,16
|
|
20241210,125900,3030154000,217500,217500,217500,217500,10
|
|
20241210,125800,3027979000,217500,217500,217500,217500,1
|
|
20241210,125700,3027761500,217500,217000,217500,217000,10
|
|
20241210,125600,3025590000,218000,217500,218000,217500,65
|
|
20241210,125500,3011452000,217500,217500,217500,217500,4
|
|
20241210,125400,3010582000,218000,217500,218000,217500,7
|
|
20241210,125300,3009056500,217500,217500,217500,217500,62
|
|
20241210,125200,2995571500,217500,217500,217500,217500,2
|
|
20241210,125100,2995136500,217500,217500,217500,217500,3
|
|
20241210,125000,2994484000,218000,218000,218000,218000,9
|
|
20241210,124900,2992522000,217500,217500,217500,217500,37
|
|
20241210,124800,2984474500,217000,217500,217500,217000,153
|
|
20241210,124700,2951197500,217500,217000,217500,217000,9
|
|
20241210,124600,2949241500,217000,217500,217500,217000,3
|
|
20241210,124500,2948590000,217000,217000,217000,217000,8
|
|
20241210,124400,2946854000,217500,217500,217500,217500,10
|
|
20241210,124300,2944679000,217500,217000,217500,217000,17
|
|
20241210,124200,2940988500,217000,217000,217000,217000,0
|
|
20241210,124100,2940988500,217000,217000,217000,217000,10
|
|
20241210,124000,2938818500,217500,216500,217500,216500,10
|
|
20241210,123900,2936647500,217000,217000,217000,217000,13
|
|
20241210,123800,2933826500,216500,216500,216500,216500,6
|
|
20241210,123700,2932527500,217500,217500,217500,217500,6
|
|
20241210,123600,2931222500,216500,216500,216500,216500,3
|
|
20241210,123500,2930573000,217000,217000,217000,217000,4
|
|
20241210,123400,2929705000,217000,217000,217500,216500,27
|
|
20241210,123300,2923849500,216500,217000,217000,216500,33
|
|
20241210,123200,2916689500,217000,217000,217000,217000,1
|
|
20241210,123100,2916472500,217000,216500,217000,216500,14
|
|
20241210,123000,2913436000,217000,216500,217000,216500,33
|
|
20241210,122900,2906288500,217000,217000,217000,217000,63
|
|
20241210,122800,2892617500,217000,217000,217000,217000,0
|
|
20241210,122700,2892617500,217000,217500,217500,217000,16
|
|
20241210,122600,2889141500,217000,217000,217000,217000,7
|
|
20241210,122500,2887622500,217000,216500,217000,216500,16
|
|
20241210,122400,2884151500,216500,216500,217000,216500,26
|
|
20241210,122300,2878519500,216500,216500,216500,216500,23
|
|
20241210,122200,2873540000,216500,216500,216500,216500,8
|
|
20241210,122100,2871808000,216500,216500,216500,216500,20
|
|
20241210,122000,2867478000,217000,216500,217000,216500,27
|
|
20241210,121900,2861629500,216500,216500,216500,216500,11
|
|
20241210,121800,2859248000,216500,216500,216500,216500,2
|
|
20241210,121700,2858815000,216500,217000,217500,216500,33
|
|
20241210,121600,2851651500,216500,216500,216500,216500,5
|
|
20241210,121500,2850569000,216500,217500,217500,216500,27
|
|
20241210,121400,2844711000,217000,217000,217500,217000,26
|
|
20241210,121300,2839066000,217000,217500,217500,217000,17
|
|
20241210,121200,2835370500,217500,217000,217500,217000,17
|
|
20241210,121100,2831681000,217000,217500,217500,216000,51
|
|
20241210,121000,2820623000,216500,217000,217000,216500,67
|
|
20241210,120900,2806105000,217000,216000,217000,216000,145
|
|
20241210,120800,2774775000,216000,216000,216000,216000,123
|
|
20241210,120700,2748207000,216500,216500,217000,216500,74
|
|
20241210,120600,2732183000,216500,217000,217000,216500,10
|
|
20241210,120500,2730017000,216500,216500,216500,216500,1
|
|
20241210,120400,2729800500,217500,217000,217500,217000,62
|
|
20241210,120300,2716342500,217000,217500,217500,217000,29
|
|
20241210,120200,2710036500,217500,217500,217500,217500,33
|
|
20241210,120100,2702859000,217500,218000,218000,217500,9
|
|
20241210,120000,2700898500,218000,218000,218000,218000,29
|
|
20241210,115900,2694576500,218000,218500,218500,218000,85
|
|
20241210,115800,2676044500,218000,218000,218000,218000,1
|
|
20241210,115700,2675826500,218500,218000,218500,218000,11
|
|
20241210,115600,2673425500,218000,218000,218000,218000,10
|
|
20241210,115500,2671245500,218000,218000,218000,218000,4
|
|
20241210,115400,2670373500,218500,218000,218500,218000,11
|
|
20241210,115300,2667970500,218000,218000,218000,218000,3
|
|
20241210,115200,2667316500,218000,218000,218000,218000,8
|
|
20241210,115100,2665572500,218500,218500,218500,218500,16
|
|
20241210,115000,2662076500,218000,218500,218500,218000,9
|
|
20241210,114900,2660112500,218000,218000,218000,218000,3
|
|
20241210,114800,2659458500,218000,218000,218000,218000,8
|
|
20241210,114700,2657714500,218500,218000,218500,218000,11
|
|
20241210,114600,2655313500,218000,218000,218000,218000,2
|
|
20241210,114500,2654877500,218000,218500,218500,218000,27
|
|
20241210,114400,2648991000,218500,218500,218500,218500,19
|
|
20241210,114300,2644839500,218000,218000,218000,218000,48
|
|
20241210,114200,2634375500,218000,218000,218000,218000,2
|
|
20241210,114100,2633939500,218000,218500,218500,218000,70
|
|
20241210,114000,2618673500,218500,218500,218500,218500,0
|
|
20241210,113900,2618673500,218500,218000,218500,218000,7
|
|
20241210,113800,2617145500,218000,218000,218500,218000,9
|
|
20241210,113700,2615182000,218500,218000,218500,218000,13
|
|
20241210,113600,2612344500,218000,218500,218500,218000,8
|
|
20241210,113500,2610598000,218500,218500,218500,218500,4
|
|
20241210,113400,2609724000,218000,218000,218500,218000,15
|
|
20241210,113300,2606448000,218000,218500,218500,218000,9
|
|
20241210,113200,2604485500,218500,219000,219000,218500,5
|
|
20241210,113100,2603391500,219000,219000,219000,219000,7
|
|
20241210,113000,2601858500,218500,218000,218500,218000,36
|
|
20241210,112900,2593996500,218000,219000,219000,218000,143
|
|
20241210,112800,2562748000,219000,219000,219000,219000,56
|
|
20241210,112700,2550484000,219000,218500,219000,218500,35
|
|
20241210,112600,2542827000,218500,218500,218500,218500,8
|
|
20241210,112500,2541079000,219000,219000,219000,219000,10
|
|
20241210,112400,2538889000,219000,219000,219000,219000,13
|
|
20241210,112300,2536042000,218500,218500,219000,218500,13
|
|
20241210,112200,2533200000,219000,218500,219000,218500,10
|
|
20241210,112100,2531013000,218500,219000,219000,218500,10
|
|
20241210,112000,2528824000,218500,218000,218500,218000,7
|
|
20241210,111900,2527295500,219000,219000,219000,219000,0
|
|
20241210,111800,2527295500,219000,218500,219000,218000,56
|
|
20241210,111700,2515060500,218500,219000,219000,218500,144
|
|
20241210,111600,2483594500,218500,219000,219000,218500,4
|
|
20241210,111500,2482720000,219000,218500,219000,218500,11
|
|
20241210,111400,2480312500,218500,219000,219000,218500,25
|
|
20241210,111300,2474845000,219000,219000,219000,219000,23
|
|
20241210,111200,2469808000,219000,218500,219000,218500,8
|
|
20241210,111100,2468057000,218500,218500,219000,218500,21
|
|
20241210,111000,2463463500,218500,218500,218500,218500,2
|
|
20241210,110900,2463026500,218500,219000,219000,218500,25
|
|
20241210,110800,2457563500,218500,218500,219000,218500,52
|
|
20241210,110700,2446198000,218500,218500,219000,218500,13
|
|
20241210,110600,2443354500,219000,218500,219000,218500,106
|
|
20241210,110500,2420141000,218500,218500,218500,218500,3
|
|
20241210,110400,2419485500,219000,218500,219000,218500,37
|
|
20241210,110300,2411394000,218500,219000,219000,218500,22
|
|
20241210,110200,2406581000,218500,218500,218500,218500,218
|
|
20241210,110100,2358948000,218500,218500,218500,218000,15
|
|
20241210,110000,2355672500,218500,218500,218500,218500,1
|
|
20241210,105900,2355454000,218500,218000,218500,218000,8
|
|
20241210,105800,2353709500,218500,218500,218500,218000,9
|
|
20241210,105700,2351743500,218500,218500,218500,218500,6
|
|
20241210,105600,2350432500,218000,218500,218500,218000,107
|
|
20241210,105500,2327056000,218500,218500,219000,218500,11
|
|
20241210,105400,2324651500,219000,218500,219000,218500,15
|
|
20241210,105300,2321371000,218500,218000,218500,218000,218
|
|
20241210,105200,2273738500,218000,218500,218500,218000,117
|
|
20241210,105100,2248184500,219000,218500,219000,218500,126
|
|
20241210,105000,2220650000,218000,217000,218000,217000,29
|
|
20241210,104900,2214329000,217000,217000,217000,217000,10
|
|
20241210,104800,2212159000,217000,218500,218500,217000,177
|
|
20241210,104700,2173656500,217500,217500,217500,217500,0
|
|
20241210,104600,2173656500,217500,217500,218500,217500,56
|
|
20241210,104500,2161472500,217500,217500,217500,217500,1
|
|
20241210,104400,2161255000,218500,217500,218500,217500,66
|
|
20241210,104300,2146890000,218000,218000,218000,218000,1
|
|
20241210,104200,2146672000,217500,218000,218000,217500,5
|
|
20241210,104100,2145583000,218500,218000,218500,218000,18
|
|
20241210,104000,2141658500,218000,218000,218500,218000,20
|
|
20241210,103900,2137298000,218500,218000,218500,218000,2
|
|
20241210,103800,2136861500,218000,218000,218000,217500,183
|
|
20241210,103700,2097018500,218000,217500,218000,217500,28
|
|
20241210,103600,2090918500,218000,217500,218000,217500,6
|
|
20241210,103500,2089611500,217500,217500,217500,217500,10
|
|
20241210,103400,2087436500,218000,218000,218000,218000,17
|
|
20241210,103300,2083730500,218000,217500,218000,217500,17
|
|
20241210,103200,2080028500,217500,217500,217500,217500,6
|
|
20241210,103100,2078723500,218000,217500,218000,217500,19
|
|
20241210,103000,2074582000,217500,218000,218000,217000,22
|
|
20241210,102900,2069791500,218000,218500,218500,218000,63
|
|
20241210,102800,2056029500,219000,219000,219500,218500,175
|
|
20241210,102700,2017706000,218500,218000,219000,217500,599
|
|
20241210,102600,1886980000,218000,217500,218000,217500,41
|
|
20241210,102500,1878060000,217500,217500,218000,217000,31
|
|
20241210,102400,1871317500,217500,217500,217500,217000,40
|
|
20241210,102300,1862619500,217500,217500,217500,217000,19
|
|
20241210,102200,1858488500,218000,216500,218000,216500,638
|
|
20241210,102100,1719966500,216000,215500,216500,215500,489
|
|
20241210,102000,1614413000,215000,215000,215500,214500,130
|
|
20241210,101900,1586454000,215000,215000,215000,215000,11
|
|
20241210,101800,1584089000,215000,215000,215000,215000,4
|
|
20241210,101700,1583229000,215000,214500,215000,214500,137
|
|
20241210,101600,1553774500,215000,215000,215000,215000,0
|
|
20241210,101500,1553774500,215000,214000,215000,214000,12
|
|
20241210,101400,1551197500,214500,214000,214500,214000,20
|
|
20241210,101300,1546915000,214000,214000,214500,214000,180
|
|
20241210,101200,1508379000,214500,214500,215000,214500,108
|
|
20241210,101100,1485209500,215000,215000,215000,215000,0
|
|
20241210,101000,1485209500,215000,215000,215000,214500,47
|
|
20241210,100900,1475109500,215000,215000,215000,215000,6
|
|
20241210,100800,1473819500,215000,215000,215000,215000,22
|
|
20241210,100700,1469089500,215000,215000,215000,215000,63
|
|
20241210,100600,1455544500,215000,215500,215500,215000,25
|
|
20241210,100500,1450158000,215500,215500,215500,215000,114
|
|
20241210,100400,1425643500,215000,215000,215500,215000,6
|
|
20241210,100300,1424352500,215000,214500,215000,214000,194
|
|
20241210,100200,1382650000,214500,214500,215000,214500,310
|
|
20241210,100100,1316151500,214000,214000,214000,214000,3
|
|
20241210,100000,1315509500,214500,214000,214500,214000,33
|
|
20241210,095900,1308436000,214500,214500,215000,214500,364
|
|
20241210,095800,1230342500,214500,214000,214500,214000,6
|
|
20241210,095700,1229058000,214000,214000,214000,214000,5
|
|
20241210,095600,1227988000,214000,214000,214000,214000,16
|
|
20241210,095500,1224564000,214000,214000,214000,214000,44
|
|
20241210,095400,1215148000,214000,214000,214000,213500,6
|
|
20241210,095300,1213864500,214500,214000,214500,214000,14
|
|
20241210,095200,1210862000,214000,214000,214500,213500,75
|
|
20241210,095100,1194808500,213500,214000,214000,213500,51
|
|
20241210,095000,1183897000,214000,213500,214000,213500,77
|
|
20241210,094900,1167450500,214000,213500,214000,213000,23
|
|
20241210,094800,1162545500,213500,213500,214000,213000,80
|
|
20241210,094700,1145456000,213500,213000,213500,213000,12
|
|
20241210,094600,1142897500,213000,213500,213500,213000,10
|
|
20241210,094500,1140763000,213500,213500,213500,213000,86
|
|
20241210,094400,1122403000,213500,213500,214000,213500,183
|
|
20241210,094300,1083296000,213500,214000,214000,213500,23
|
|
20241210,094200,1078385000,213500,213500,213500,213500,190
|
|
20241210,094100,1037820000,213500,212000,213500,212000,3
|
|
20241210,094000,1037182500,213500,213000,213500,213000,87
|
|
20241210,093900,1018651000,213000,213000,213000,213000,1
|
|
20241210,093800,1018438000,213000,213000,213000,213000,0
|
|
20241210,093700,1018438000,213000,213000,213000,212500,21
|
|
20241210,093600,1013974500,213000,213000,213000,212500,29
|
|
20241210,093500,1007809000,212500,212500,212500,212500,14
|
|
20241210,093400,1004834000,212000,212000,212000,212000,18
|
|
20241210,093300,1001018000,212000,212500,212500,212000,41
|
|
20241210,093200,992313500,212000,212500,212500,212000,7
|
|
20241210,093100,990826500,212500,213000,213000,212500,256
|
|
20241210,093000,936426000,213000,213000,213000,212000,44
|
|
20241210,092900,927059500,213000,213000,213500,212500,79
|
|
20241210,092800,910242000,212000,212000,212000,211500,52
|
|
20241210,092700,899219500,212000,213000,213500,212000,53
|
|
20241210,092600,887933000,213500,213000,213500,213000,23
|
|
20241210,092500,883024500,213500,213000,213500,213000,22
|
|
20241210,092400,878332500,213500,214000,214500,213500,74
|
|
20241210,092300,862496500,214000,213500,214500,213500,30
|
|
20241210,092200,856086500,214500,213000,214500,213000,246
|
|
20241210,092100,803527500,213000,213000,214000,213000,51
|
|
20241210,092000,792649500,213000,213000,213000,212500,43
|
|
20241210,091900,783508500,213000,214000,214000,213000,48
|
|
20241210,091800,773265000,214000,214500,214500,214000,97
|
|
20241210,091700,752504500,214500,214500,214500,214000,78
|
|
20241210,091600,735775000,214500,214500,214500,214000,162
|
|
20241210,091500,701026500,214000,214000,214500,214000,297
|
|
20241210,091400,637462000,214000,214000,214000,213000,132
|
|
20241210,091300,609236500,213500,213000,213500,213000,71
|
|
20241210,091200,594104500,212500,212500,213000,212500,171
|
|
20241210,091100,557702000,212000,212000,212500,211500,367
|
|
20241210,091000,479868500,212000,212000,212000,211500,29
|
|
20241210,090900,473730500,212000,212000,212000,211500,65
|
|
20241210,090800,459980000,212000,212500,213000,212000,37
|
|
20241210,090700,452117000,212500,213000,213500,212500,124
|
|
20241210,090600,425715500,212500,212000,212500,211500,423
|
|
20241210,090500,335990000,212000,211500,212000,211500,411
|
|
20241210,090400,248919000,211000,211500,211500,211000,54
|
|
20241210,090300,237499500,211000,210500,212000,210000,309
|
|
20241210,090200,172307000,211000,212000,212000,210000,112
|
|
20241210,090100,148609000,212000,209000,212000,209000,313
|
|
20241210,090000,82565500,209000,207500,209000,207500,397
|