733 lines
41 KiB
CSV
733 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,211000,5044343000,225500,225500,225500,225500,690
|
|
20241211,210900,5044343000,225500,225500,225500,225500,0
|
|
20241211,210800,5044343000,225500,225500,225500,225500,0
|
|
20241211,210700,5044343000,225500,225500,225500,225500,0
|
|
20241211,210600,5044343000,225500,225500,225500,225500,0
|
|
20241211,210500,5044343000,225500,225500,225500,225500,0
|
|
20241211,210400,5044343000,225500,225500,225500,225500,0
|
|
20241211,210300,5044343000,225500,225500,225500,225500,0
|
|
20241211,210200,5044343000,225500,225500,225500,225500,0
|
|
20241211,210100,5044343000,225500,225500,225500,225500,0
|
|
20241211,210000,5044343000,225500,225500,225500,225500,0
|
|
20241211,205900,5044343000,225500,225500,225500,225500,0
|
|
20241211,205800,5044343000,225500,225500,225500,225500,0
|
|
20241211,205700,5044343000,225500,225500,225500,225500,0
|
|
20241211,205600,5044343000,225500,225500,225500,225500,0
|
|
20241211,205500,5044343000,225500,225500,225500,225500,0
|
|
20241211,205400,5044343000,225500,225500,225500,225500,0
|
|
20241211,205300,5044343000,225500,225500,225500,225500,0
|
|
20241211,205200,5044343000,225500,225500,225500,225500,0
|
|
20241211,205100,5044343000,225500,225500,225500,225500,0
|
|
20241211,205000,5044343000,225500,225500,225500,225500,0
|
|
20241211,204900,5044343000,225500,225500,225500,225500,0
|
|
20241211,204800,5044343000,225500,225500,225500,225500,0
|
|
20241211,204700,5044343000,225500,225500,225500,225500,0
|
|
20241211,204600,5044343000,225500,225500,225500,225500,0
|
|
20241211,204500,5044343000,225500,225500,225500,225500,0
|
|
20241211,204400,5044343000,225500,225500,225500,225500,0
|
|
20241211,204300,5044343000,225500,225500,225500,225500,0
|
|
20241211,204200,5044343000,225500,225500,225500,225500,0
|
|
20241211,204100,5044343000,225500,225500,225500,225500,0
|
|
20241211,204000,5044343000,225500,225500,225500,225500,690
|
|
20241211,203900,5044343000,225500,225500,225500,225500,0
|
|
20241211,203800,5044343000,225500,225500,225500,225500,0
|
|
20241211,203700,5044343000,225500,225500,225500,225500,0
|
|
20241211,203600,5044343000,225500,225500,225500,225500,0
|
|
20241211,203500,5044343000,225500,225500,225500,225500,0
|
|
20241211,203400,5044343000,225500,225500,225500,225500,0
|
|
20241211,203300,5044343000,225500,225500,225500,225500,0
|
|
20241211,203200,5044343000,225500,225500,225500,225500,0
|
|
20241211,203100,5044343000,225500,225500,225500,225500,0
|
|
20241211,203000,5044343000,225500,225500,225500,225500,0
|
|
20241211,202900,5044343000,225500,225500,225500,225500,0
|
|
20241211,202800,5044343000,225500,225500,225500,225500,0
|
|
20241211,202700,5044343000,225500,225500,225500,225500,0
|
|
20241211,202600,5044343000,225500,225500,225500,225500,0
|
|
20241211,202500,5044343000,225500,225500,225500,225500,0
|
|
20241211,202400,5044343000,225500,225500,225500,225500,0
|
|
20241211,202300,5044343000,225500,225500,225500,225500,0
|
|
20241211,202200,5044343000,225500,225500,225500,225500,0
|
|
20241211,202100,5044343000,225500,225500,225500,225500,0
|
|
20241211,202000,5044343000,225500,225500,225500,225500,0
|
|
20241211,201900,5044343000,225500,225500,225500,225500,0
|
|
20241211,201800,5044343000,225500,225500,225500,225500,0
|
|
20241211,201700,5044343000,225500,225500,225500,225500,0
|
|
20241211,201600,5044343000,225500,225500,225500,225500,0
|
|
20241211,201500,5044343000,225500,225500,225500,225500,0
|
|
20241211,201400,5044343000,225500,225500,225500,225500,0
|
|
20241211,201300,5044343000,225500,225500,225500,225500,0
|
|
20241211,201200,5044343000,225500,225500,225500,225500,0
|
|
20241211,201100,5044343000,225500,225500,225500,225500,0
|
|
20241211,201000,5044343000,225500,225500,225500,225500,690
|
|
20241211,200900,5044343000,225500,225500,225500,225500,0
|
|
20241211,200800,5044343000,225500,225500,225500,225500,0
|
|
20241211,200700,5044343000,225500,225500,225500,225500,0
|
|
20241211,200600,5044343000,225500,225500,225500,225500,0
|
|
20241211,200500,5044343000,225500,225500,225500,225500,0
|
|
20241211,200400,5044343000,225500,225500,225500,225500,0
|
|
20241211,200300,5044343000,225500,225500,225500,225500,0
|
|
20241211,200200,5044343000,225500,225500,225500,225500,0
|
|
20241211,200100,5044343000,225500,225500,225500,225500,0
|
|
20241211,200000,5044343000,225500,225500,225500,225500,0
|
|
20241211,195900,5044343000,225500,225500,225500,225500,0
|
|
20241211,195800,5044343000,225500,225500,225500,225500,0
|
|
20241211,195700,5044343000,225500,225500,225500,225500,0
|
|
20241211,195600,5044343000,225500,225500,225500,225500,0
|
|
20241211,195500,5044343000,225500,225500,225500,225500,0
|
|
20241211,195400,5044343000,225500,225500,225500,225500,0
|
|
20241211,195300,5044343000,225500,225500,225500,225500,0
|
|
20241211,195200,5044343000,225500,225500,225500,225500,0
|
|
20241211,195100,5044343000,225500,225500,225500,225500,0
|
|
20241211,195000,5044343000,225500,225500,225500,225500,0
|
|
20241211,194900,5044343000,225500,225500,225500,225500,0
|
|
20241211,194800,5044343000,225500,225500,225500,225500,0
|
|
20241211,194700,5044343000,225500,225500,225500,225500,0
|
|
20241211,194600,5044343000,225500,225500,225500,225500,0
|
|
20241211,194500,5044343000,225500,225500,225500,225500,0
|
|
20241211,194400,5044343000,225500,225500,225500,225500,0
|
|
20241211,194300,5044343000,225500,225500,225500,225500,0
|
|
20241211,194200,5044343000,225500,225500,225500,225500,0
|
|
20241211,194100,5044343000,225500,225500,225500,225500,0
|
|
20241211,194000,5044343000,225500,225500,225500,225500,690
|
|
20241211,193900,5044343000,225500,225500,225500,225500,0
|
|
20241211,193800,5044343000,225500,225500,225500,225500,0
|
|
20241211,193700,5044343000,225500,225500,225500,225500,0
|
|
20241211,193600,5044343000,225500,225500,225500,225500,0
|
|
20241211,193500,5044343000,225500,225500,225500,225500,0
|
|
20241211,193400,5044343000,225500,225500,225500,225500,0
|
|
20241211,193300,5044343000,225500,225500,225500,225500,0
|
|
20241211,193200,5044343000,225500,225500,225500,225500,0
|
|
20241211,193100,5044343000,225500,225500,225500,225500,0
|
|
20241211,193000,5044343000,225500,225500,225500,225500,0
|
|
20241211,192900,5044343000,225500,225500,225500,225500,0
|
|
20241211,192800,5044343000,225500,225500,225500,225500,0
|
|
20241211,192700,5044343000,225500,225500,225500,225500,0
|
|
20241211,192600,5044343000,225500,225500,225500,225500,0
|
|
20241211,192500,5044343000,225500,225500,225500,225500,0
|
|
20241211,192400,5044343000,225500,225500,225500,225500,0
|
|
20241211,192300,5044343000,225500,225500,225500,225500,0
|
|
20241211,192200,5044343000,225500,225500,225500,225500,0
|
|
20241211,192100,5044343000,225500,225500,225500,225500,0
|
|
20241211,192000,5044343000,225500,225500,225500,225500,0
|
|
20241211,191900,5044343000,225500,225500,225500,225500,0
|
|
20241211,191800,5044343000,225500,225500,225500,225500,0
|
|
20241211,191700,5044343000,225500,225500,225500,225500,0
|
|
20241211,191600,5044343000,225500,225500,225500,225500,0
|
|
20241211,191500,5044343000,225500,225500,225500,225500,0
|
|
20241211,191400,5044343000,225500,225500,225500,225500,0
|
|
20241211,191300,5044343000,225500,225500,225500,225500,0
|
|
20241211,191200,5044343000,225500,225500,225500,225500,0
|
|
20241211,191100,5044343000,225500,225500,225500,225500,0
|
|
20241211,191000,5044343000,225500,225500,225500,225500,690
|
|
20241211,190900,5044343000,225500,225500,225500,225500,0
|
|
20241211,190800,5044343000,225500,225500,225500,225500,0
|
|
20241211,190700,5044343000,225500,225500,225500,225500,0
|
|
20241211,190600,5044343000,225500,225500,225500,225500,0
|
|
20241211,190500,5044343000,225500,225500,225500,225500,0
|
|
20241211,190400,5044343000,225500,225500,225500,225500,0
|
|
20241211,190300,5044343000,225500,225500,225500,225500,0
|
|
20241211,190200,5044343000,225500,225500,225500,225500,0
|
|
20241211,190100,5044343000,225500,225500,225500,225500,0
|
|
20241211,190000,5044343000,225500,225500,225500,225500,0
|
|
20241211,185900,5044343000,225500,225500,225500,225500,0
|
|
20241211,185800,5044343000,225500,225500,225500,225500,0
|
|
20241211,185700,5044343000,225500,225500,225500,225500,0
|
|
20241211,185600,5044343000,225500,225500,225500,225500,0
|
|
20241211,185500,5044343000,225500,225500,225500,225500,0
|
|
20241211,185400,5044343000,225500,225500,225500,225500,0
|
|
20241211,185300,5044343000,225500,225500,225500,225500,0
|
|
20241211,185200,5044343000,225500,225500,225500,225500,0
|
|
20241211,185100,5044343000,225500,225500,225500,225500,0
|
|
20241211,185000,5044343000,225500,225500,225500,225500,0
|
|
20241211,184900,5044343000,225500,225500,225500,225500,0
|
|
20241211,184800,5044343000,225500,225500,225500,225500,0
|
|
20241211,184700,5044343000,225500,225500,225500,225500,0
|
|
20241211,184600,5044343000,225500,225500,225500,225500,0
|
|
20241211,184500,5044343000,225500,225500,225500,225500,0
|
|
20241211,184400,5044343000,225500,225500,225500,225500,0
|
|
20241211,184300,5044343000,225500,225500,225500,225500,0
|
|
20241211,184200,5044343000,225500,225500,225500,225500,0
|
|
20241211,184100,5044343000,225500,225500,225500,225500,0
|
|
20241211,184000,5044343000,225500,225500,225500,225500,690
|
|
20241211,183900,5044343000,225500,225500,225500,225500,0
|
|
20241211,183800,5044343000,225500,225500,225500,225500,0
|
|
20241211,183700,5044343000,225500,225500,225500,225500,0
|
|
20241211,183600,5044343000,225500,225500,225500,225500,0
|
|
20241211,183500,5044343000,225500,225500,225500,225500,0
|
|
20241211,183400,5044343000,225500,225500,225500,225500,0
|
|
20241211,183300,5044343000,225500,225500,225500,225500,0
|
|
20241211,183200,5044343000,225500,225500,225500,225500,0
|
|
20241211,183100,5044343000,225500,225500,225500,225500,0
|
|
20241211,183000,5044343000,225500,225500,225500,225500,0
|
|
20241211,182900,5044343000,225500,225500,225500,225500,0
|
|
20241211,182800,5044343000,225500,225500,225500,225500,0
|
|
20241211,182700,5044343000,225500,225500,225500,225500,0
|
|
20241211,182600,5044343000,225500,225500,225500,225500,0
|
|
20241211,182500,5044343000,225500,225500,225500,225500,0
|
|
20241211,182400,5044343000,225500,225500,225500,225500,0
|
|
20241211,182300,5044343000,225500,225500,225500,225500,0
|
|
20241211,182200,5044343000,225500,225500,225500,225500,0
|
|
20241211,182100,5044343000,225500,225500,225500,225500,0
|
|
20241211,182000,5044343000,225500,225500,225500,225500,0
|
|
20241211,181900,5044343000,225500,225500,225500,225500,0
|
|
20241211,181800,5044343000,225500,225500,225500,225500,0
|
|
20241211,181700,5044343000,225500,225500,225500,225500,0
|
|
20241211,181600,5044343000,225500,225500,225500,225500,0
|
|
20241211,181500,5044343000,225500,225500,225500,225500,0
|
|
20241211,181400,5044343000,225500,225500,225500,225500,0
|
|
20241211,181300,5044343000,225500,225500,225500,225500,0
|
|
20241211,181200,5044343000,225500,225500,225500,225500,0
|
|
20241211,181100,5044343000,225500,225500,225500,225500,0
|
|
20241211,181000,5044343000,225500,225500,225500,225500,690
|
|
20241211,180900,5044343000,225500,225500,225500,225500,0
|
|
20241211,180800,5044343000,225500,225500,225500,225500,0
|
|
20241211,180700,5044343000,225500,225500,225500,225500,0
|
|
20241211,180600,5044343000,225500,225500,225500,225500,0
|
|
20241211,180500,5044343000,225500,225500,225500,225500,0
|
|
20241211,180400,5044343000,225500,225500,225500,225500,0
|
|
20241211,180300,5044343000,225500,225500,225500,225500,0
|
|
20241211,180200,5044343000,225500,225500,225500,225500,0
|
|
20241211,180100,5044343000,225500,225500,225500,225500,0
|
|
20241211,180000,5044343000,225500,225500,225500,225500,0
|
|
20241211,175900,5044343000,225500,225500,225500,225500,0
|
|
20241211,175800,5044343000,225500,225500,225500,225500,0
|
|
20241211,175700,5044343000,225500,225500,225500,225500,0
|
|
20241211,175600,5044343000,225500,225500,225500,225500,0
|
|
20241211,175500,5044343000,225500,225500,225500,225500,0
|
|
20241211,175400,5044343000,225500,225500,225500,225500,0
|
|
20241211,175300,5044343000,225500,225500,225500,225500,0
|
|
20241211,175200,5044343000,225500,225500,225500,225500,0
|
|
20241211,175100,5044343000,225500,225500,225500,225500,0
|
|
20241211,175000,5044343000,225500,225500,225500,225500,0
|
|
20241211,174900,5044343000,225500,225500,225500,225500,0
|
|
20241211,174800,5044343000,225500,225500,225500,225500,0
|
|
20241211,174700,5044343000,225500,225500,225500,225500,0
|
|
20241211,174600,5044343000,225500,225500,225500,225500,0
|
|
20241211,174500,5044343000,225500,225500,225500,225500,0
|
|
20241211,174400,5044343000,225500,225500,225500,225500,0
|
|
20241211,174300,5044343000,225500,225500,225500,225500,0
|
|
20241211,174200,5044343000,225500,225500,225500,225500,0
|
|
20241211,174100,5044343000,225500,225500,225500,225500,0
|
|
20241211,174000,5044343000,225500,225500,225500,225500,690
|
|
20241211,173900,5044343000,225500,225500,225500,225500,0
|
|
20241211,173800,5044343000,225500,225500,225500,225500,0
|
|
20241211,173700,5044343000,225500,225500,225500,225500,0
|
|
20241211,173600,5044343000,225500,225500,225500,225500,0
|
|
20241211,173500,5044343000,225500,225500,225500,225500,0
|
|
20241211,173400,5044343000,225500,225500,225500,225500,0
|
|
20241211,173300,5044343000,225500,225500,225500,225500,0
|
|
20241211,173200,5044343000,225500,225500,225500,225500,0
|
|
20241211,173100,5044343000,225500,225500,225500,225500,0
|
|
20241211,173000,5044343000,225500,225500,225500,225500,0
|
|
20241211,172900,5044343000,225500,225500,225500,225500,0
|
|
20241211,172800,5044343000,225500,225500,225500,225500,0
|
|
20241211,172700,5044343000,225500,225500,225500,225500,0
|
|
20241211,172600,5044343000,225500,225500,225500,225500,0
|
|
20241211,172500,5044343000,225500,225500,225500,225500,0
|
|
20241211,172400,5044343000,225500,225500,225500,225500,0
|
|
20241211,172300,5044343000,225500,225500,225500,225500,0
|
|
20241211,172200,5044343000,225500,225500,225500,225500,0
|
|
20241211,172100,5044343000,225500,225500,225500,225500,0
|
|
20241211,172000,5044343000,225500,225500,225500,225500,0
|
|
20241211,171900,5044343000,225500,225500,225500,225500,0
|
|
20241211,171800,5044343000,225500,225500,225500,225500,0
|
|
20241211,171700,5044343000,225500,225500,225500,225500,0
|
|
20241211,171600,5044343000,225500,225500,225500,225500,0
|
|
20241211,171500,5044343000,225500,225500,225500,225500,0
|
|
20241211,171400,5044343000,225500,225500,225500,225500,0
|
|
20241211,171300,5044343000,225500,225500,225500,225500,0
|
|
20241211,171200,5044343000,225500,225500,225500,225500,0
|
|
20241211,171100,5044343000,225500,225500,225500,225500,0
|
|
20241211,171000,5044343000,225500,225500,225500,225500,690
|
|
20241211,170900,5044343000,225500,225500,225500,225500,0
|
|
20241211,170800,5044343000,225500,225500,225500,225500,0
|
|
20241211,170700,5044343000,225500,225500,225500,225500,0
|
|
20241211,170600,5044343000,225500,225500,225500,225500,0
|
|
20241211,170500,5044343000,225500,225500,225500,225500,0
|
|
20241211,170400,5044343000,225500,225500,225500,225500,0
|
|
20241211,170300,5044343000,225500,225500,225500,225500,0
|
|
20241211,170200,5044343000,225500,225500,225500,225500,0
|
|
20241211,170100,5044343000,225500,225500,225500,225500,0
|
|
20241211,170000,5044343000,225500,225500,225500,225500,0
|
|
20241211,165900,5044343000,225500,225500,225500,225500,0
|
|
20241211,165800,5044343000,225500,225500,225500,225500,0
|
|
20241211,165700,5044343000,225500,225500,225500,225500,0
|
|
20241211,165600,5044343000,225500,225500,225500,225500,0
|
|
20241211,165500,5044343000,225500,225500,225500,225500,0
|
|
20241211,165400,5044343000,225500,225500,225500,225500,0
|
|
20241211,165300,5044343000,225500,225500,225500,225500,0
|
|
20241211,165200,5044343000,225500,225500,225500,225500,0
|
|
20241211,165100,5044343000,225500,225500,225500,225500,0
|
|
20241211,165000,5044343000,225500,225500,225500,225500,0
|
|
20241211,164900,5044343000,225500,225500,225500,225500,0
|
|
20241211,164800,5044343000,225500,225500,225500,225500,0
|
|
20241211,164700,5044343000,225500,225500,225500,225500,0
|
|
20241211,164600,5044343000,225500,225500,225500,225500,0
|
|
20241211,164500,5044343000,225500,225500,225500,225500,0
|
|
20241211,164400,5044343000,225500,225500,225500,225500,0
|
|
20241211,164300,5044343000,225500,225500,225500,225500,0
|
|
20241211,164200,5044343000,225500,225500,225500,225500,0
|
|
20241211,164100,5044343000,225500,225500,225500,225500,0
|
|
20241211,164000,5044343000,225500,225500,225500,225500,690
|
|
20241211,163900,5044343000,225500,225500,225500,225500,0
|
|
20241211,163800,5044343000,225500,225500,225500,225500,0
|
|
20241211,163700,5044343000,225500,225500,225500,225500,0
|
|
20241211,163600,5044343000,225500,225500,225500,225500,0
|
|
20241211,163500,5044343000,225500,225500,225500,225500,0
|
|
20241211,163400,5044343000,225500,225500,225500,225500,0
|
|
20241211,163300,5044343000,225500,225500,225500,225500,0
|
|
20241211,163200,5044343000,225500,225500,225500,225500,0
|
|
20241211,163100,5044343000,225500,225500,225500,225500,0
|
|
20241211,163000,5044343000,225500,225500,225500,225500,0
|
|
20241211,162900,5044343000,225500,225500,225500,225500,0
|
|
20241211,162800,5044343000,225500,225500,225500,225500,0
|
|
20241211,162700,5044343000,225500,225500,225500,225500,0
|
|
20241211,162600,5044343000,225500,225500,225500,225500,0
|
|
20241211,162500,5044343000,225500,225500,225500,225500,0
|
|
20241211,162400,5044343000,225500,225500,225500,225500,0
|
|
20241211,162300,5044343000,225500,225500,225500,225500,0
|
|
20241211,162200,5044343000,225500,225500,225500,225500,0
|
|
20241211,162100,5044343000,225500,225500,225500,225500,0
|
|
20241211,162000,5044343000,225500,225500,225500,225500,0
|
|
20241211,161900,5044343000,225500,225500,225500,225500,0
|
|
20241211,161800,5044343000,225500,225500,225500,225500,0
|
|
20241211,161700,5044343000,225500,225500,225500,225500,0
|
|
20241211,161600,5044343000,225500,225500,225500,225500,0
|
|
20241211,161500,5044343000,225500,225500,225500,225500,0
|
|
20241211,161400,5044343000,225500,225500,225500,225500,0
|
|
20241211,161300,5044343000,225500,225500,225500,225500,0
|
|
20241211,161200,5044343000,225500,225500,225500,225500,0
|
|
20241211,161100,5044343000,225500,225500,225500,225500,0
|
|
20241211,161000,5044343000,225500,225500,225500,225500,690
|
|
20241211,160900,5044343000,225500,225500,225500,225500,0
|
|
20241211,160800,5044343000,225500,225500,225500,225500,0
|
|
20241211,160700,5044343000,225500,225500,225500,225500,0
|
|
20241211,160600,5044343000,225500,225500,225500,225500,0
|
|
20241211,160500,5044343000,225500,225500,225500,225500,0
|
|
20241211,160400,5044343000,225500,225500,225500,225500,0
|
|
20241211,160300,5044343000,225500,225500,225500,225500,0
|
|
20241211,160200,5044343000,225500,225500,225500,225500,0
|
|
20241211,160100,5044343000,225500,225500,225500,225500,0
|
|
20241211,160000,5044343000,225500,225500,225500,225500,0
|
|
20241211,155900,5044343000,225500,225500,225500,225500,0
|
|
20241211,155800,5044343000,225500,225500,225500,225500,0
|
|
20241211,155700,5044343000,225500,225500,225500,225500,0
|
|
20241211,155600,5044343000,225500,225500,225500,225500,0
|
|
20241211,155500,5044343000,225500,225500,225500,225500,0
|
|
20241211,155400,5044343000,225500,225500,225500,225500,0
|
|
20241211,155300,5044343000,225500,225500,225500,225500,0
|
|
20241211,155200,5044343000,225500,225500,225500,225500,0
|
|
20241211,155100,5044343000,225500,225500,225500,225500,0
|
|
20241211,155000,5044343000,225500,225500,225500,225500,0
|
|
20241211,154900,5044343000,225500,225500,225500,225500,0
|
|
20241211,154800,5044343000,225500,225500,225500,225500,0
|
|
20241211,154700,5044343000,225500,225500,225500,225500,0
|
|
20241211,154600,5044343000,225500,225500,225500,225500,0
|
|
20241211,154500,5044343000,225500,225500,225500,225500,0
|
|
20241211,154400,5044343000,225500,225500,225500,225500,0
|
|
20241211,154300,5044343000,225500,225500,225500,225500,0
|
|
20241211,154200,5044343000,225500,225500,225500,225500,0
|
|
20241211,154100,5044343000,225500,225500,225500,225500,0
|
|
20241211,154000,5044343000,225500,225500,225500,225500,690
|
|
20241211,153900,5044343000,225500,225500,225500,225500,0
|
|
20241211,153800,5044343000,225500,225500,225500,225500,0
|
|
20241211,153700,5044343000,225500,225500,225500,225500,0
|
|
20241211,153600,5044343000,225500,225500,225500,225500,0
|
|
20241211,153500,5044343000,225500,225500,225500,225500,0
|
|
20241211,153400,5044343000,225500,225500,225500,225500,0
|
|
20241211,153300,5044343000,225500,225500,225500,225500,0
|
|
20241211,153200,5044343000,225500,225500,225500,225500,0
|
|
20241211,153100,5044343000,225500,225500,225500,225500,0
|
|
20241211,153000,5044343000,225500,225500,225500,225500,690
|
|
20241211,152900,4888748000,226500,226500,226500,226500,0
|
|
20241211,152800,4888748000,226500,226500,226500,226500,0
|
|
20241211,152700,4888748000,226500,226500,226500,226500,0
|
|
20241211,152600,4888748000,226500,226500,226500,226500,0
|
|
20241211,152500,4888748000,226500,226500,226500,226500,0
|
|
20241211,152400,4888748000,226500,226500,226500,226500,0
|
|
20241211,152300,4888748000,226500,226500,226500,226500,0
|
|
20241211,152200,4888748000,226500,226500,226500,226500,0
|
|
20241211,152100,4888748000,226500,226500,226500,226500,0
|
|
20241211,152000,4888748000,226500,226500,226500,226500,0
|
|
20241211,151900,4888748000,226500,226500,226500,226500,12
|
|
20241211,151800,4886030000,227000,227000,227000,226500,16
|
|
20241211,151700,4882403500,226500,226000,226500,226000,71
|
|
20241211,151600,4866324500,226000,226000,227000,226000,87
|
|
20241211,151500,4846624000,226500,226500,226500,226000,49
|
|
20241211,151400,4835528000,226000,226000,226000,225500,37
|
|
20241211,151300,4827166500,226500,226500,226500,226000,76
|
|
20241211,151200,4809969000,226000,226000,226500,226000,52
|
|
20241211,151100,4798197500,226500,226000,226500,225500,18
|
|
20241211,151000,4794125000,226500,226500,226500,226000,57
|
|
20241211,150900,4781221000,226000,226000,226500,226000,44
|
|
20241211,150800,4771260000,226000,225000,226500,225000,67
|
|
20241211,150700,4756112000,225000,225500,226500,225000,240
|
|
20241211,150600,4701956500,225500,226000,226000,225500,33
|
|
20241211,150500,4694502500,225500,225500,226500,225500,49
|
|
20241211,150400,4683427500,225500,226500,226500,225500,18
|
|
20241211,150300,4679355500,225500,225500,226500,225500,64
|
|
20241211,150200,4664898000,225500,226000,226000,225500,85
|
|
20241211,150100,4645690500,225500,226000,226000,225500,40
|
|
20241211,150000,4636652000,226000,226000,226000,225500,39
|
|
20241211,145900,4627842000,226000,225500,226000,225000,53
|
|
20241211,145800,4615891000,225500,226000,226000,225000,190
|
|
20241211,145700,4573025500,225500,226000,226000,225500,40
|
|
20241211,145600,4563989000,226000,226000,226000,225500,72
|
|
20241211,145500,4547722500,226000,226000,226000,225500,73
|
|
20241211,145400,4531226000,225500,226000,226000,225500,73
|
|
20241211,145300,4514729500,225500,225500,226000,225500,34
|
|
20241211,145200,4507052500,225500,225500,226000,225500,91
|
|
20241211,145100,4486495500,226000,226000,226000,225500,72
|
|
20241211,145000,4470225500,225500,225000,226000,225000,35
|
|
20241211,144900,4462317000,225500,226000,226000,225500,42
|
|
20241211,144800,4452830500,225500,225500,226000,225000,45
|
|
20241211,144700,4442679500,225000,225500,226000,225000,52
|
|
20241211,144600,4430949500,225500,225500,226000,225000,68
|
|
20241211,144500,4415616000,226000,226000,226500,225500,86
|
|
20241211,144400,4396161000,226000,225500,226000,225500,24
|
|
20241211,144300,4390739000,226000,225500,226000,225500,48
|
|
20241211,144200,4379896000,225500,226000,226000,225500,60
|
|
20241211,144100,4366338500,225500,225500,226000,225000,40
|
|
20241211,144000,4357315000,225500,225500,226000,225500,58
|
|
20241211,143900,4344209500,226000,225500,226000,225000,22
|
|
20241211,143800,4339244000,225000,225500,226000,225000,293
|
|
20241211,143700,4273159500,225500,225500,226000,225500,35
|
|
20241211,143600,4265251000,226000,226000,226000,225500,58
|
|
20241211,143500,4252150500,226000,226000,226000,225500,34
|
|
20241211,143400,4244470000,226000,226000,226000,225500,62
|
|
20241211,143300,4230459500,225500,225500,226000,225500,37
|
|
20241211,143200,4222099500,226000,225500,226000,225500,48
|
|
20241211,143100,4211263000,225000,225500,226000,225000,169
|
|
20241211,143000,4173153500,225000,224500,225500,224500,371
|
|
20241211,142900,4089507500,225000,225000,225500,224500,44
|
|
20241211,142800,4079604000,224500,225000,225500,224500,49
|
|
20241211,142700,4068579500,225000,224500,225000,224500,22
|
|
20241211,142600,4063631000,225500,225500,225500,224500,51
|
|
20241211,142500,4052135500,225500,225000,225500,224500,29
|
|
20241211,142400,4045605500,224500,225000,225500,224500,50
|
|
20241211,142300,4034343500,224500,224000,225500,224000,22
|
|
20241211,142200,4029391000,225000,225000,225500,224000,61
|
|
20241211,142100,4015676500,225000,224500,225500,224500,40
|
|
20241211,142000,4006671500,224500,224500,225500,224500,40
|
|
20241211,141900,3997656500,224500,224500,225500,224500,51
|
|
20241211,141800,3986176500,224500,224000,225500,224000,37
|
|
20241211,141700,3977854500,225500,224500,225500,224500,50
|
|
20241211,141600,3966601000,225000,224500,225000,224000,26
|
|
20241211,141500,3960753000,224500,224000,225000,224000,120
|
|
20241211,141400,3933778000,224000,224000,224500,224000,22
|
|
20241211,141300,3928841000,225000,224000,225000,224000,52
|
|
20241211,141200,3917163000,224500,224000,224500,224000,51
|
|
20241211,141100,3905723000,224500,224500,224500,224000,57
|
|
20241211,141000,3892927000,224500,225000,225000,224500,30
|
|
20241211,140900,3886178500,224500,224000,225000,224000,39
|
|
20241211,140800,3877411500,225000,225000,225000,224000,38
|
|
20241211,140700,3868864000,224500,224500,225000,224500,50
|
|
20241211,140600,3857616000,224500,225000,225000,224500,52
|
|
20241211,140500,3845918000,224500,225000,225000,224500,10
|
|
20241211,140400,3843672500,225000,224500,225000,224000,53
|
|
20241211,140300,3831751500,225000,224000,225000,224000,24
|
|
20241211,140200,3826354000,224000,225000,225000,224000,71
|
|
20241211,140100,3810398000,224500,224500,225000,224000,19
|
|
20241211,140000,3806125500,224000,225000,225000,224000,44
|
|
20241211,135900,3796235000,224500,225000,225000,224500,43
|
|
20241211,135800,3786563500,224500,224500,225000,224000,54
|
|
20241211,135700,3774421500,224500,224000,225000,224000,22
|
|
20241211,135600,3769477500,224500,224500,224500,224000,50
|
|
20241211,135500,3758254000,224000,224500,224500,224000,48
|
|
20241211,135400,3747485500,224000,224000,224500,224000,43
|
|
20241211,135300,3737837500,224500,224000,224500,224000,48
|
|
20241211,135200,3727062500,224500,224000,224500,224000,44
|
|
20241211,135100,3717191500,224500,223500,224500,223500,17
|
|
20241211,135000,3713378500,223500,225000,225000,223500,64
|
|
20241211,134900,3699009000,224000,223500,225000,223500,52
|
|
20241211,134800,3687332000,224000,225000,225000,224000,64
|
|
20241211,134700,3672951500,225000,224500,225000,223500,40
|
|
20241211,134600,3663965500,225000,224500,225000,223000,272
|
|
20241211,134500,3603117500,224000,224000,225000,224000,33
|
|
20241211,134400,3595707000,225000,224000,225000,224000,50
|
|
20241211,134300,3584487500,223500,224500,225000,223500,63
|
|
20241211,134200,3570363500,224500,224000,225000,224000,38
|
|
20241211,134100,3561831500,224500,224500,224500,224000,37
|
|
20241211,134000,3553526500,224000,224000,225000,224000,53
|
|
20241211,133900,3541627000,224500,224000,224500,224000,5
|
|
20241211,133800,3540506000,224500,224000,224500,224000,55
|
|
20241211,133700,3528163000,224500,224500,224500,223500,33
|
|
20241211,133600,3520756500,223500,224500,224500,223500,105
|
|
20241211,133500,3497231500,224000,225000,225000,224000,43
|
|
20241211,133400,3487577500,224000,224000,224500,224000,30
|
|
20241211,133300,3480848000,224500,225000,225000,224000,68
|
|
20241211,133200,3465569500,224000,224500,225000,224000,37
|
|
20241211,133100,3457257500,224000,225000,225000,224000,38
|
|
20241211,133000,3448722500,225000,224000,225000,224000,54
|
|
20241211,132900,3436606000,224500,224000,224500,224000,36
|
|
20241211,132800,3428525000,224000,224000,224500,224000,54
|
|
20241211,132700,3416408000,224000,224500,224500,224000,18
|
|
20241211,132600,3412368000,223500,224000,224500,223500,50
|
|
20241211,132500,3401147500,224000,224000,224000,223500,16
|
|
20241211,132400,3397565500,224000,224500,224500,224000,60
|
|
20241211,132300,3384097500,224500,224500,224500,223500,31
|
|
20241211,132200,3377141500,224500,224000,224500,224000,53
|
|
20241211,132100,3365245000,224000,223500,224500,223500,24
|
|
20241211,132000,3359868500,223500,224500,224500,223500,45
|
|
20241211,131900,3349770500,224000,224000,224500,224000,49
|
|
20241211,131800,3338774000,224000,224500,224500,224000,22
|
|
20241211,131700,3333840000,223500,224000,224500,223500,37
|
|
20241211,131600,3325537500,224000,224500,224500,224000,44
|
|
20241211,131500,3315664000,224000,224000,224500,224000,33
|
|
20241211,131400,3308259000,224000,224500,224500,224000,56
|
|
20241211,131300,3295690000,224000,224500,224500,224000,36
|
|
20241211,131200,3287610500,224000,224500,224500,224000,39
|
|
20241211,131100,3278857500,224500,224000,224500,224000,39
|
|
20241211,131000,3270105000,225000,224000,225000,224000,105
|
|
20241211,130900,3246551000,224000,225000,225000,224000,33
|
|
20241211,130800,3239139500,224500,224000,224500,224000,26
|
|
20241211,130700,3233305500,224000,224000,225000,224000,50
|
|
20241211,130600,3222077500,224500,224000,225000,224000,48
|
|
20241211,130500,3211301500,224500,224000,224500,224000,34
|
|
20241211,130400,3203670500,224000,224000,224500,224000,42
|
|
20241211,130300,3194246000,224500,224000,224500,224000,34
|
|
20241211,130200,3186615500,224000,224000,224500,224000,39
|
|
20241211,130100,3177862000,224000,225000,225000,224000,55
|
|
20241211,130000,3165511000,225000,224500,225000,224500,42
|
|
20241211,125900,3156070500,225000,224500,225000,224500,31
|
|
20241211,125800,3149096000,225000,224500,225000,224000,54
|
|
20241211,125700,3136961000,224500,225000,225000,224500,56
|
|
20241211,125600,3124367000,225000,224500,225000,224500,26
|
|
20241211,125500,3118525500,224000,224000,224500,224000,46
|
|
20241211,125400,3108212000,225000,224500,225000,224000,69
|
|
20241211,125300,3092716500,224500,224500,224500,224000,30
|
|
20241211,125200,3085982000,224500,224500,224500,224000,55
|
|
20241211,125100,3073644500,224000,224500,224500,224000,56
|
|
20241211,125000,3061076500,224500,224500,224500,224500,17
|
|
20241211,124900,3057260000,224500,224500,224500,224500,33
|
|
20241211,124800,3049851500,224500,224500,224500,224500,35
|
|
20241211,124700,3041994000,224000,224000,224500,224000,64
|
|
20241211,124600,3027634500,224000,224000,224500,224000,25
|
|
20241211,124500,3022026500,224500,224500,224500,224000,34
|
|
20241211,124400,3014394500,224500,224500,224500,224000,75
|
|
20241211,124300,2997561000,224500,224500,224500,224500,56
|
|
20241211,124200,2984989000,224000,224000,224500,224000,61
|
|
20241211,124100,2971302500,224500,223500,224500,223500,46
|
|
20241211,124000,2960986000,224000,224000,224500,224000,33
|
|
20241211,123900,2953589500,224000,223500,224000,223500,51
|
|
20241211,123800,2942172500,224000,223500,224000,223500,53
|
|
20241211,123700,2930303500,224000,223500,224000,223000,25
|
|
20241211,123600,2924713500,224000,223000,224000,223000,33
|
|
20241211,123500,2917325500,224000,224000,224000,224000,58
|
|
20241211,123400,2904333500,223500,224000,224000,223000,191
|
|
20241211,123300,2861626500,223500,224000,224500,223500,57
|
|
20241211,123200,2848875000,223500,224500,224500,223500,90
|
|
20241211,123100,2828714500,224500,224000,225000,224000,49
|
|
20241211,123000,2817705000,224000,224500,224500,224000,38
|
|
20241211,122900,2809176000,224500,224000,224500,224000,24
|
|
20241211,122800,2803788500,224500,224000,224500,224000,34
|
|
20241211,122700,2796157000,223500,223500,224500,223500,60
|
|
20241211,122600,2782725500,223500,224000,225000,223500,80
|
|
20241211,122500,2764801000,224000,224500,225000,223500,96
|
|
20241211,122400,2743252500,224500,224000,225000,224000,24
|
|
20241211,122300,2737862500,224500,224500,224500,224000,63
|
|
20241211,122200,2723721000,224500,223500,224500,223500,21
|
|
20241211,122100,2719015500,223500,224000,224500,223500,50
|
|
20241211,122000,2707820000,224000,224500,224500,223500,70
|
|
20241211,121900,2692130000,224000,224000,224000,224000,21
|
|
20241211,121800,2687426000,224500,224500,224500,224000,41
|
|
20241211,121700,2678222000,224500,224500,224500,224000,49
|
|
20241211,121600,2667230500,224500,224000,224500,224000,33
|
|
20241211,121500,2659827500,223500,223500,224500,222500,276
|
|
20241211,121400,2598208000,224500,223500,224500,223500,124
|
|
20241211,121300,2570467000,224500,224500,225000,224000,54
|
|
20241211,121200,2558337500,224000,224500,224500,224000,26
|
|
20241211,121100,2552507500,224500,225000,225000,224500,51
|
|
20241211,121000,2541034500,224500,224500,225000,224000,39
|
|
20241211,120900,2532279500,224500,225000,225000,224500,38
|
|
20241211,120800,2523734000,224500,225000,225000,224500,51
|
|
20241211,120700,2512278500,223500,224500,224500,223500,388
|
|
20241211,120600,2425228000,224500,224000,224500,224000,32
|
|
20241211,120500,2418044500,224500,224000,224500,224000,40
|
|
20241211,120400,2409080000,224000,224000,224500,224000,35
|
|
20241211,120300,2401230500,224000,224000,224000,224000,22
|
|
20241211,120200,2396302500,224500,224500,224500,224000,43
|
|
20241211,120100,2386662000,223500,223500,224000,223500,31
|
|
20241211,120000,2379721000,224000,223500,224000,223000,40
|
|
20241211,115900,2370767000,224000,224500,224500,224000,42
|
|
20241211,115800,2361353500,224500,224000,224500,224000,32
|
|
20241211,115700,2354172500,223500,224000,224500,223500,35
|
|
20241211,115600,2346330000,224000,224500,224500,224000,36
|
|
20241211,115500,2338258500,224500,223500,224500,223500,44
|
|
20241211,115400,2328395500,224000,224000,224000,224000,17
|
|
20241211,115300,2324587500,223500,224000,224500,223500,33
|
|
20241211,115200,2317192500,224000,224500,224500,223000,41
|
|
20241211,115100,2308010500,224000,224000,224500,224000,43
|
|
20241211,115000,2298375500,224000,223500,224000,223500,29
|
|
20241211,114900,2291883000,224000,224000,224000,223500,37
|
|
20241211,114800,2283595500,224000,224000,224000,223500,43
|
|
20241211,114700,2273967500,224000,223500,224000,223500,45
|
|
20241211,114600,2263890000,224000,224000,224000,223500,43
|
|
20241211,114500,2254259500,223500,223500,224000,223500,35
|
|
20241211,114400,2246426000,223500,224000,224000,223500,33
|
|
20241211,114300,2239043500,223000,224000,224000,223000,50
|
|
20241211,114200,2227849000,224000,224000,224000,224000,9
|
|
20241211,114100,2225833000,224000,224000,224000,223500,33
|
|
20241211,114000,2218444500,224000,223500,224000,223500,52
|
|
20241211,113900,2206800500,224000,224000,224000,223500,26
|
|
20241211,113800,2200977000,224000,224000,224000,223500,64
|
|
20241211,113700,2186651000,224000,224000,224000,224000,42
|
|
20241211,113600,2177243000,223500,223500,223500,223500,7
|
|
20241211,113500,2175678500,223500,223500,224000,223500,41
|
|
20241211,113400,2166506000,223500,223500,223500,223500,28
|
|
20241211,113300,2160248000,223500,224000,224000,223500,43
|
|
20241211,113200,2150628500,223500,223500,223500,223500,25
|
|
20241211,113100,2145041000,224000,224000,224000,223500,31
|
|
20241211,113000,2138099500,223500,223000,224000,223000,33
|
|
20241211,112900,2130717000,223500,223500,224000,223500,40
|
|
20241211,112800,2121766500,224000,224000,224000,224000,19
|
|
20241211,112700,2117510500,223500,223500,224000,223500,50
|
|
20241211,112600,2106321500,223000,223500,224000,223000,22
|
|
20241211,112500,2101401500,223500,223500,223500,223500,45
|
|
20241211,112400,2091344000,223500,223500,223500,223500,18
|
|
20241211,112300,2087321000,223500,223500,223500,223000,43
|
|
20241211,112200,2077714000,223500,223500,223500,223500,58
|
|
20241211,112100,2064751000,223500,223500,223500,223500,28
|
|
20241211,112000,2058493000,223500,223500,223500,223000,77
|
|
20241211,111900,2041305000,223000,223500,224000,223000,35
|
|
20241211,111800,2033482000,224000,223500,224000,223500,29
|
|
20241211,111700,2027000000,223500,223500,224000,223500,31
|
|
20241211,111600,2020066000,223000,223000,223500,223000,46
|
|
20241211,111500,2009788500,223000,223500,223500,223000,19
|
|
20241211,111400,2005542500,223500,223500,223500,223500,40
|
|
20241211,111300,1996602500,223500,223500,223500,223000,50
|
|
20241211,111200,1985431500,223500,223500,223500,223500,38
|
|
20241211,111100,1976938500,223500,223000,223500,223000,24
|
|
20241211,111000,1971578000,223500,223500,223500,223500,29
|
|
20241211,110900,1965096500,223500,224000,224000,223500,36
|
|
20241211,110800,1957041000,223500,223500,224000,223500,55
|
|
20241211,110700,1944734000,223500,223000,223500,223000,9
|
|
20241211,110600,1942724500,224000,223500,224000,222500,94
|
|
20241211,110500,1921747000,223500,223500,224000,223500,22
|
|
20241211,110400,1916828500,223000,223000,224000,223000,56
|
|
20241211,110300,1904321500,223000,224000,224000,223000,42
|
|
20241211,110200,1894928500,223000,224500,224500,223000,94
|
|
20241211,110100,1873895500,224000,224000,224000,223500,105
|
|
20241211,110000,1850388000,223500,223500,224000,223500,36
|
|
20241211,105900,1842328000,224000,223500,224000,223000,57
|
|
20241211,105800,1829573500,223500,223500,224000,223500,41
|
|
20241211,105700,1820403500,223500,223500,223500,223000,39
|
|
20241211,105600,1811689500,223500,223500,223500,222500,43
|
|
20241211,105500,1802093500,223000,222500,223000,222500,19
|
|
20241211,105400,1797857000,223000,223000,223500,223000,56
|
|
20241211,105300,1785367000,223000,223000,223000,223000,24
|
|
20241211,105200,1780015000,222500,223500,224000,222500,28
|
|
20241211,105100,1773762000,223500,223500,223500,223500,15
|
|
20241211,105000,1770409500,224000,223000,224000,223000,38
|
|
20241211,104900,1761911500,223000,223000,223500,222500,44
|
|
20241211,104800,1752095500,223000,223000,223000,223000,18
|
|
20241211,104700,1748081500,223000,223000,223000,223000,17
|
|
20241211,104600,1744290500,223000,222500,223000,222500,24
|
|
20241211,104500,1738940500,224000,222500,224000,222500,19
|
|
20241211,104400,1734702000,223000,223500,223500,223000,17
|
|
20241211,104300,1730910500,223000,223000,223000,223000,17
|
|
20241211,104200,1727119500,223000,224000,224000,222500,25
|
|
20241211,104100,1721544000,224000,223000,224000,222500,124
|
|
20241211,104000,1693826500,223000,223000,223000,222500,35
|
|
20241211,103900,1686033000,222500,222500,222500,222500,20
|
|
20241211,103800,1681583000,224000,223000,224000,223000,3
|
|
20241211,103700,1680912000,223000,223500,223500,223000,60
|
|
20241211,103600,1667520500,224000,224500,225000,224000,203
|
|
20241211,103500,1621910000,224500,224500,224500,224000,138
|
|
20241211,103400,1590932000,224000,224000,224500,224000,171
|
|
20241211,103300,1552557500,224000,224000,224500,224000,216
|
|
20241211,103200,1504137000,224000,223500,224000,223500,43
|
|
20241211,103100,1494514000,224000,223500,224000,223000,52
|
|
20241211,103000,1482890000,223500,223000,224000,223000,394
|
|
20241211,102900,1394893000,221000,223000,223000,221000,41
|
|
20241211,102800,1385765000,223000,220500,223000,220500,300
|
|
20241211,102700,1319243500,220500,221000,221000,220500,78
|
|
20241211,102600,1302027000,220500,220500,220500,220500,1
|
|
20241211,102500,1301806500,220500,220000,221000,220000,27
|
|
20241211,102400,1295847000,220000,221000,221000,220000,88
|
|
20241211,102300,1276404000,221500,221500,221500,221500,4
|
|
20241211,102200,1275518000,221000,221500,221500,221000,12
|
|
20241211,102100,1272863000,221500,221500,221500,221500,6
|
|
20241211,102000,1271534000,221500,221500,221500,221500,1
|
|
20241211,101900,1271312500,221000,221000,221000,221000,0
|
|
20241211,101800,1271312500,221000,220500,221000,220500,8
|
|
20241211,101700,1269546500,220500,220000,220500,220000,30
|
|
20241211,101600,1262934000,220500,220500,220500,220500,8
|
|
20241211,101500,1261170000,220000,220000,220000,220000,7
|
|
20241211,101400,1259630000,220000,220500,220500,220000,51
|
|
20241211,101300,1248409500,220500,220000,220500,220000,2
|
|
20241211,101200,1247969000,220000,220500,220500,220000,44
|
|
20241211,101100,1238287500,221000,220000,221000,220000,101
|
|
20241211,101000,1216018500,220000,220000,220500,220000,51
|
|
20241211,100900,1204796500,220000,220000,220000,220000,0
|
|
20241211,100800,1204796500,220000,220500,220500,220000,14
|
|
20241211,100700,1201713000,220500,220500,220500,220500,34
|
|
20241211,100600,1194216000,220500,220500,220500,220500,2
|
|
20241211,100500,1193775000,220500,220500,220500,220000,20
|
|
20241211,100400,1189368500,220500,220000,220500,220000,5
|
|
20241211,100300,1188267000,220500,220000,220500,220000,24
|
|
20241211,100200,1182983500,220000,220000,220000,220000,6
|
|
20241211,100100,1181663500,220500,220500,220500,220000,7
|
|
20241211,100000,1180122500,220500,220000,220500,220000,13
|
|
20241211,095900,1177259000,220500,220000,220500,220000,15
|
|
20241211,095800,1173957000,220000,220000,220000,220000,12
|
|
20241211,095700,1171317000,220000,220000,220000,220000,9
|
|
20241211,095600,1169337000,220000,220500,220500,220000,9
|
|
20241211,095500,1167356500,220500,220500,220500,220000,10
|
|
20241211,095400,1165155000,220500,219500,220500,219500,3
|
|
20241211,095300,1164495000,220000,220000,220000,220000,156
|
|
20241211,095200,1130175000,220000,220000,220000,220000,1
|
|
20241211,095100,1129955000,220500,220000,220500,220000,7
|
|
20241211,095000,1128413500,220500,220000,220500,220000,11
|
|
20241211,094900,1125990000,220000,220500,220500,220000,220
|
|
20241211,094800,1077507500,220500,221000,221000,220500,132
|
|
20241211,094700,1048359000,221000,221000,221000,221000,0
|
|
20241211,094600,1048359000,221000,221000,221000,221000,5
|
|
20241211,094500,1047254000,221000,222000,222000,221000,555
|
|
20241211,094400,924063000,222000,222000,222000,222000,1
|
|
20241211,094300,923841000,222000,222000,222000,222000,251
|
|
20241211,094200,868119000,222000,222000,222000,222000,28
|
|
20241211,094100,861903000,222000,222000,222500,221500,59
|
|
20241211,094000,848804000,222000,222000,222000,221500,35
|
|
20241211,093900,841039500,221500,221000,221500,221000,46
|
|
20241211,093800,830853500,221000,221000,221000,221000,21
|
|
20241211,093700,826212500,221000,221000,221000,221000,5
|
|
20241211,093600,825107500,219500,220000,220000,219500,45
|
|
20241211,093500,815228500,219500,219500,219500,219500,0
|
|
20241211,093400,815228500,219500,219500,219500,219500,2
|
|
20241211,093300,814789500,221000,220000,221000,219500,70
|
|
20241211,093200,799397500,220000,219000,220000,219000,23
|
|
20241211,093100,794338500,220000,219500,220000,219000,26
|
|
20241211,093000,788636500,219500,219500,219500,219000,107
|
|
20241211,092900,765163500,219500,219500,219500,219000,72
|
|
20241211,092800,749379000,219500,220500,220500,219500,590
|
|
20241211,092700,619605500,220500,220500,220500,220500,1
|
|
20241211,092600,619385000,221000,221000,221000,220500,538
|
|
20241211,092500,500492500,221500,222000,222000,221000,189
|
|
20241211,092400,458623000,222000,222000,222000,222000,0
|
|
20241211,092300,458623000,222000,222000,222000,222000,2
|
|
20241211,092200,458179000,222000,222500,222500,222000,19
|
|
20241211,092100,453952000,222500,222500,222500,222500,6
|
|
20241211,092000,452617000,222500,222500,222500,221000,30
|
|
20241211,091900,445975000,222000,222500,222500,221500,78
|
|
20241211,091800,428695000,221500,221500,221500,221500,0
|
|
20241211,091700,428695000,221500,221500,221500,221500,0
|
|
20241211,091600,428695000,221500,222000,222500,221500,211
|
|
20241211,091500,381821500,222000,221500,222500,221500,179
|
|
20241211,091400,342083500,221000,222000,222000,221000,5
|
|
20241211,091300,340976000,222000,220000,222000,220000,55
|
|
20241211,091200,328822500,220000,219500,220000,219500,4
|
|
20241211,091100,327943000,219500,219500,219500,219000,296
|
|
20241211,091000,263039500,220000,220000,220500,220000,80
|
|
20241211,090900,245439000,220000,220000,220000,220000,55
|
|
20241211,090800,233339000,220000,220000,220000,220000,26
|
|
20241211,090700,227619000,220000,220500,220500,220000,497
|
|
20241211,090600,118276000,220500,220500,222000,220000,81
|
|
20241211,090500,100417500,220000,220000,220000,220000,23
|
|
20241211,090400,95357500,220000,220000,220500,220000,41
|
|
20241211,090300,86336000,220500,220500,220500,220000,54
|
|
20241211,090200,74448500,220500,221000,221500,220500,152
|
|
20241211,090100,40881500,221000,221000,221000,220500,34
|
|
20241211,090000,33377500,221000,223000,223000,221000,149
|