723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,210000,3220079500,226500,226500,226500,226000,75
|
|
20241212,205900,3220079500,226500,226500,226500,226500,0
|
|
20241212,205800,3220079500,226500,226500,226500,226500,0
|
|
20241212,205700,3220079500,226500,226500,226500,226500,0
|
|
20241212,205600,3220079500,226500,226500,226500,226500,0
|
|
20241212,205500,3220079500,226500,226500,226500,226500,0
|
|
20241212,205400,3220079500,226500,226500,226500,226500,0
|
|
20241212,205300,3220079500,226500,226500,226500,226500,0
|
|
20241212,205200,3220079500,226500,226500,226500,226500,0
|
|
20241212,205100,3220079500,226500,226500,226500,226500,0
|
|
20241212,205000,3220079500,226500,226500,226500,226500,0
|
|
20241212,204900,3220079500,226500,226500,226500,226500,0
|
|
20241212,204800,3220079500,226500,226500,226500,226500,0
|
|
20241212,204700,3220079500,226500,226500,226500,226500,0
|
|
20241212,204600,3220079500,226500,226500,226500,226500,0
|
|
20241212,204500,3220079500,226500,226500,226500,226500,0
|
|
20241212,204400,3220079500,226500,226500,226500,226500,0
|
|
20241212,204300,3220079500,226500,226500,226500,226500,0
|
|
20241212,204200,3220079500,226500,226500,226500,226500,0
|
|
20241212,204100,3220079500,226500,226500,226500,226500,0
|
|
20241212,204000,3220079500,226500,226500,226500,226500,0
|
|
20241212,203900,3220079500,226500,226500,226500,226500,0
|
|
20241212,203800,3220079500,226500,226500,226500,226500,0
|
|
20241212,203700,3220079500,226500,226500,226500,226500,0
|
|
20241212,203600,3220079500,226500,226500,226500,226500,0
|
|
20241212,203500,3220079500,226500,226500,226500,226500,0
|
|
20241212,203400,3220079500,226500,226500,226500,226500,0
|
|
20241212,203300,3220079500,226500,226500,226500,226500,0
|
|
20241212,203200,3220079500,226500,226500,226500,226500,0
|
|
20241212,203100,3220079500,226500,226500,226500,226500,0
|
|
20241212,203000,3220079500,226500,226500,226500,226000,75
|
|
20241212,202900,3220079500,226500,226500,226500,226500,0
|
|
20241212,202800,3220079500,226500,226500,226500,226500,0
|
|
20241212,202700,3220079500,226500,226500,226500,226500,0
|
|
20241212,202600,3220079500,226500,226500,226500,226500,0
|
|
20241212,202500,3220079500,226500,226500,226500,226500,0
|
|
20241212,202400,3220079500,226500,226500,226500,226500,0
|
|
20241212,202300,3220079500,226500,226500,226500,226500,0
|
|
20241212,202200,3220079500,226500,226500,226500,226500,0
|
|
20241212,202100,3220079500,226500,226500,226500,226500,0
|
|
20241212,202000,3220079500,226500,226500,226500,226500,0
|
|
20241212,201900,3220079500,226500,226500,226500,226500,0
|
|
20241212,201800,3220079500,226500,226500,226500,226500,0
|
|
20241212,201700,3220079500,226500,226500,226500,226500,0
|
|
20241212,201600,3220079500,226500,226500,226500,226500,0
|
|
20241212,201500,3220079500,226500,226500,226500,226500,0
|
|
20241212,201400,3220079500,226500,226500,226500,226500,0
|
|
20241212,201300,3220079500,226500,226500,226500,226500,0
|
|
20241212,201200,3220079500,226500,226500,226500,226500,0
|
|
20241212,201100,3220079500,226500,226500,226500,226500,0
|
|
20241212,201000,3220079500,226500,226500,226500,226500,0
|
|
20241212,200900,3220079500,226500,226500,226500,226500,0
|
|
20241212,200800,3220079500,226500,226500,226500,226500,0
|
|
20241212,200700,3220079500,226500,226500,226500,226500,0
|
|
20241212,200600,3220079500,226500,226500,226500,226500,0
|
|
20241212,200500,3220079500,226500,226500,226500,226500,0
|
|
20241212,200400,3220079500,226500,226500,226500,226500,0
|
|
20241212,200300,3220079500,226500,226500,226500,226500,0
|
|
20241212,200200,3220079500,226500,226500,226500,226500,0
|
|
20241212,200100,3220079500,226500,226500,226500,226500,0
|
|
20241212,200000,3220079500,226500,226500,226500,226000,75
|
|
20241212,195900,3220079500,226500,226500,226500,226500,0
|
|
20241212,195800,3220079500,226500,226500,226500,226500,0
|
|
20241212,195700,3220079500,226500,226500,226500,226500,0
|
|
20241212,195600,3220079500,226500,226500,226500,226500,0
|
|
20241212,195500,3220079500,226500,226500,226500,226500,0
|
|
20241212,195400,3220079500,226500,226500,226500,226500,0
|
|
20241212,195300,3220079500,226500,226500,226500,226500,0
|
|
20241212,195200,3220079500,226500,226500,226500,226500,0
|
|
20241212,195100,3220079500,226500,226500,226500,226500,0
|
|
20241212,195000,3220079500,226500,226500,226500,226500,0
|
|
20241212,194900,3220079500,226500,226500,226500,226500,0
|
|
20241212,194800,3220079500,226500,226500,226500,226500,0
|
|
20241212,194700,3220079500,226500,226500,226500,226500,0
|
|
20241212,194600,3220079500,226500,226500,226500,226500,0
|
|
20241212,194500,3220079500,226500,226500,226500,226500,0
|
|
20241212,194400,3220079500,226500,226500,226500,226500,0
|
|
20241212,194300,3220079500,226500,226500,226500,226500,0
|
|
20241212,194200,3220079500,226500,226500,226500,226500,0
|
|
20241212,194100,3220079500,226500,226500,226500,226500,0
|
|
20241212,194000,3220079500,226500,226500,226500,226500,0
|
|
20241212,193900,3220079500,226500,226500,226500,226500,0
|
|
20241212,193800,3220079500,226500,226500,226500,226500,0
|
|
20241212,193700,3220079500,226500,226500,226500,226500,0
|
|
20241212,193600,3220079500,226500,226500,226500,226500,0
|
|
20241212,193500,3220079500,226500,226500,226500,226500,0
|
|
20241212,193400,3220079500,226500,226500,226500,226500,0
|
|
20241212,193300,3220079500,226500,226500,226500,226500,0
|
|
20241212,193200,3220079500,226500,226500,226500,226500,0
|
|
20241212,193100,3220079500,226500,226500,226500,226500,0
|
|
20241212,193000,3220079500,226500,226500,226500,226000,75
|
|
20241212,192900,3220079500,226500,226500,226500,226500,0
|
|
20241212,192800,3220079500,226500,226500,226500,226500,0
|
|
20241212,192700,3220079500,226500,226500,226500,226500,0
|
|
20241212,192600,3220079500,226500,226500,226500,226500,0
|
|
20241212,192500,3220079500,226500,226500,226500,226500,0
|
|
20241212,192400,3220079500,226500,226500,226500,226500,0
|
|
20241212,192300,3220079500,226500,226500,226500,226500,0
|
|
20241212,192200,3220079500,226500,226500,226500,226500,0
|
|
20241212,192100,3220079500,226500,226500,226500,226500,0
|
|
20241212,192000,3220079500,226500,226500,226500,226500,0
|
|
20241212,191900,3220079500,226500,226500,226500,226500,0
|
|
20241212,191800,3220079500,226500,226500,226500,226500,0
|
|
20241212,191700,3220079500,226500,226500,226500,226500,0
|
|
20241212,191600,3220079500,226500,226500,226500,226500,0
|
|
20241212,191500,3220079500,226500,226500,226500,226500,0
|
|
20241212,191400,3220079500,226500,226500,226500,226500,0
|
|
20241212,191300,3220079500,226500,226500,226500,226500,0
|
|
20241212,191200,3220079500,226500,226500,226500,226500,0
|
|
20241212,191100,3220079500,226500,226500,226500,226500,0
|
|
20241212,191000,3220079500,226500,226500,226500,226500,0
|
|
20241212,190900,3220079500,226500,226500,226500,226500,0
|
|
20241212,190800,3220079500,226500,226500,226500,226500,0
|
|
20241212,190700,3220079500,226500,226500,226500,226500,0
|
|
20241212,190600,3220079500,226500,226500,226500,226500,0
|
|
20241212,190500,3220079500,226500,226500,226500,226500,0
|
|
20241212,190400,3220079500,226500,226500,226500,226500,0
|
|
20241212,190300,3220079500,226500,226500,226500,226500,0
|
|
20241212,190200,3220079500,226500,226500,226500,226500,0
|
|
20241212,190100,3220079500,226500,226500,226500,226500,0
|
|
20241212,190000,3220079500,226500,226500,226500,226000,75
|
|
20241212,185900,3220079500,226500,226500,226500,226500,0
|
|
20241212,185800,3220079500,226500,226500,226500,226500,0
|
|
20241212,185700,3220079500,226500,226500,226500,226500,0
|
|
20241212,185600,3220079500,226500,226500,226500,226500,0
|
|
20241212,185500,3220079500,226500,226500,226500,226500,0
|
|
20241212,185400,3220079500,226500,226500,226500,226500,0
|
|
20241212,185300,3220079500,226500,226500,226500,226500,0
|
|
20241212,185200,3220079500,226500,226500,226500,226500,0
|
|
20241212,185100,3220079500,226500,226500,226500,226500,0
|
|
20241212,185000,3220079500,226500,226500,226500,226500,0
|
|
20241212,184900,3220079500,226500,226500,226500,226500,0
|
|
20241212,184800,3220079500,226500,226500,226500,226500,0
|
|
20241212,184700,3220079500,226500,226500,226500,226500,0
|
|
20241212,184600,3220079500,226500,226500,226500,226500,0
|
|
20241212,184500,3220079500,226500,226500,226500,226500,0
|
|
20241212,184400,3220079500,226500,226500,226500,226500,0
|
|
20241212,184300,3220079500,226500,226500,226500,226500,0
|
|
20241212,184200,3220079500,226500,226500,226500,226500,0
|
|
20241212,184100,3220079500,226500,226500,226500,226500,0
|
|
20241212,184000,3220079500,226500,226500,226500,226500,0
|
|
20241212,183900,3220079500,226500,226500,226500,226500,0
|
|
20241212,183800,3220079500,226500,226500,226500,226500,0
|
|
20241212,183700,3220079500,226500,226500,226500,226500,0
|
|
20241212,183600,3220079500,226500,226500,226500,226500,0
|
|
20241212,183500,3220079500,226500,226500,226500,226500,0
|
|
20241212,183400,3220079500,226500,226500,226500,226500,0
|
|
20241212,183300,3220079500,226500,226500,226500,226500,0
|
|
20241212,183200,3220079500,226500,226500,226500,226500,0
|
|
20241212,183100,3220079500,226500,226500,226500,226500,0
|
|
20241212,183000,3220079500,226500,226500,226500,226000,75
|
|
20241212,182900,3220079500,226500,226500,226500,226500,0
|
|
20241212,182800,3220079500,226500,226500,226500,226500,0
|
|
20241212,182700,3220079500,226500,226500,226500,226500,0
|
|
20241212,182600,3220079500,226500,226500,226500,226500,0
|
|
20241212,182500,3220079500,226500,226500,226500,226500,0
|
|
20241212,182400,3220079500,226500,226500,226500,226500,0
|
|
20241212,182300,3220079500,226500,226500,226500,226500,0
|
|
20241212,182200,3220079500,226500,226500,226500,226500,0
|
|
20241212,182100,3220079500,226500,226500,226500,226500,0
|
|
20241212,182000,3220079500,226500,226500,226500,226500,0
|
|
20241212,181900,3220079500,226500,226500,226500,226500,0
|
|
20241212,181800,3220079500,226500,226500,226500,226500,0
|
|
20241212,181700,3220079500,226500,226500,226500,226500,0
|
|
20241212,181600,3220079500,226500,226500,226500,226500,0
|
|
20241212,181500,3220079500,226500,226500,226500,226500,0
|
|
20241212,181400,3220079500,226500,226500,226500,226500,0
|
|
20241212,181300,3220079500,226500,226500,226500,226500,0
|
|
20241212,181200,3220079500,226500,226500,226500,226500,0
|
|
20241212,181100,3220079500,226500,226500,226500,226500,0
|
|
20241212,181000,3220079500,226500,226500,226500,226500,0
|
|
20241212,180900,3220079500,226500,226500,226500,226500,0
|
|
20241212,180800,3220079500,226500,226500,226500,226500,0
|
|
20241212,180700,3220079500,226500,226500,226500,226500,0
|
|
20241212,180600,3220079500,226500,226500,226500,226500,0
|
|
20241212,180500,3220079500,226500,226500,226500,226500,0
|
|
20241212,180400,3220079500,226500,226500,226500,226500,0
|
|
20241212,180300,3220079500,226500,226500,226500,226500,0
|
|
20241212,180200,3220079500,226500,226500,226500,226500,0
|
|
20241212,180100,3220079500,226500,226500,226500,226500,0
|
|
20241212,180000,3220079500,226500,226500,226500,226000,75
|
|
20241212,175900,3220079500,226500,226500,226500,226500,0
|
|
20241212,175800,3220079500,226500,226500,226500,226500,0
|
|
20241212,175700,3220079500,226500,226500,226500,226500,0
|
|
20241212,175600,3220079500,226500,226500,226500,226500,0
|
|
20241212,175500,3220079500,226500,226500,226500,226500,0
|
|
20241212,175400,3220079500,226500,226500,226500,226500,0
|
|
20241212,175300,3220079500,226500,226500,226500,226500,0
|
|
20241212,175200,3220079500,226500,226500,226500,226500,0
|
|
20241212,175100,3220079500,226500,226500,226500,226500,0
|
|
20241212,175000,3220079500,226500,226500,226500,226500,0
|
|
20241212,174900,3220079500,226500,226500,226500,226500,0
|
|
20241212,174800,3220079500,226500,226500,226500,226500,0
|
|
20241212,174700,3220079500,226500,226500,226500,226500,0
|
|
20241212,174600,3220079500,226500,226500,226500,226500,0
|
|
20241212,174500,3220079500,226500,226500,226500,226500,0
|
|
20241212,174400,3220079500,226500,226500,226500,226500,0
|
|
20241212,174300,3220079500,226500,226500,226500,226500,0
|
|
20241212,174200,3220079500,226500,226500,226500,226500,0
|
|
20241212,174100,3220079500,226500,226500,226500,226500,0
|
|
20241212,174000,3220079500,226500,226500,226500,226500,0
|
|
20241212,173900,3220079500,226500,226500,226500,226500,0
|
|
20241212,173800,3220079500,226500,226500,226500,226500,0
|
|
20241212,173700,3220079500,226500,226500,226500,226500,0
|
|
20241212,173600,3220079500,226500,226500,226500,226500,0
|
|
20241212,173500,3220079500,226500,226500,226500,226500,0
|
|
20241212,173400,3220079500,226500,226500,226500,226500,0
|
|
20241212,173300,3220079500,226500,226500,226500,226500,0
|
|
20241212,173200,3220079500,226500,226500,226500,226500,0
|
|
20241212,173100,3220079500,226500,226500,226500,226500,0
|
|
20241212,173000,3220079500,226500,226500,226500,226000,75
|
|
20241212,172900,3220079500,226500,226500,226500,226500,0
|
|
20241212,172800,3220079500,226500,226500,226500,226500,0
|
|
20241212,172700,3220079500,226500,226500,226500,226500,0
|
|
20241212,172600,3220079500,226500,226500,226500,226500,0
|
|
20241212,172500,3220079500,226500,226500,226500,226500,0
|
|
20241212,172400,3220079500,226500,226500,226500,226500,0
|
|
20241212,172300,3220079500,226500,226500,226500,226500,0
|
|
20241212,172200,3220079500,226500,226500,226500,226500,0
|
|
20241212,172100,3220079500,226500,226500,226500,226500,0
|
|
20241212,172000,3220079500,226500,226500,226500,226500,0
|
|
20241212,171900,3220079500,226500,226500,226500,226500,0
|
|
20241212,171800,3220079500,226500,226500,226500,226500,0
|
|
20241212,171700,3220079500,226500,226500,226500,226500,0
|
|
20241212,171600,3220079500,226500,226500,226500,226500,0
|
|
20241212,171500,3220079500,226500,226500,226500,226500,0
|
|
20241212,171400,3220079500,226500,226500,226500,226500,0
|
|
20241212,171300,3220079500,226500,226500,226500,226500,0
|
|
20241212,171200,3220079500,226500,226500,226500,226500,0
|
|
20241212,171100,3220079500,226500,226500,226500,226500,0
|
|
20241212,171000,3220079500,226500,226500,226500,226500,0
|
|
20241212,170900,3220079500,226500,226500,226500,226500,0
|
|
20241212,170800,3220079500,226500,226500,226500,226500,0
|
|
20241212,170700,3220079500,226500,226500,226500,226500,0
|
|
20241212,170600,3220079500,226500,226500,226500,226500,0
|
|
20241212,170500,3220079500,226500,226500,226500,226500,0
|
|
20241212,170400,3220079500,226500,226500,226500,226500,0
|
|
20241212,170300,3220079500,226500,226500,226500,226500,0
|
|
20241212,170200,3220079500,226500,226500,226500,226500,0
|
|
20241212,170100,3220079500,226500,226500,226500,226500,0
|
|
20241212,170000,3220079500,226500,226500,226500,226000,75
|
|
20241212,165900,3220079500,226500,226500,226500,226500,0
|
|
20241212,165800,3220079500,226500,226500,226500,226500,0
|
|
20241212,165700,3220079500,226500,226500,226500,226500,0
|
|
20241212,165600,3220079500,226500,226500,226500,226500,0
|
|
20241212,165500,3220079500,226500,226500,226500,226500,0
|
|
20241212,165400,3220079500,226500,226500,226500,226500,0
|
|
20241212,165300,3220079500,226500,226500,226500,226500,0
|
|
20241212,165200,3220079500,226500,226500,226500,226500,0
|
|
20241212,165100,3220079500,226500,226500,226500,226500,0
|
|
20241212,165000,3220079500,226500,226500,226500,226500,0
|
|
20241212,164900,3220079500,226500,226500,226500,226500,0
|
|
20241212,164800,3220079500,226500,226500,226500,226500,0
|
|
20241212,164700,3220079500,226500,226500,226500,226500,0
|
|
20241212,164600,3220079500,226500,226500,226500,226500,0
|
|
20241212,164500,3220079500,226500,226500,226500,226500,0
|
|
20241212,164400,3220079500,226500,226500,226500,226500,0
|
|
20241212,164300,3220079500,226500,226500,226500,226500,0
|
|
20241212,164200,3220079500,226500,226500,226500,226500,0
|
|
20241212,164100,3220079500,226500,226500,226500,226500,0
|
|
20241212,164000,3220079500,226500,226500,226500,226500,0
|
|
20241212,163900,3220079500,226500,226500,226500,226500,0
|
|
20241212,163800,3220079500,226500,226500,226500,226500,0
|
|
20241212,163700,3220079500,226500,226500,226500,226500,0
|
|
20241212,163600,3220079500,226500,226500,226500,226500,0
|
|
20241212,163500,3220079500,226500,226500,226500,226500,0
|
|
20241212,163400,3220079500,226500,226500,226500,226500,0
|
|
20241212,163300,3220079500,226500,226500,226500,226500,0
|
|
20241212,163200,3220079500,226500,226500,226500,226500,0
|
|
20241212,163100,3220079500,226500,226500,226500,226500,0
|
|
20241212,163000,3220079500,226500,226500,226500,226000,75
|
|
20241212,162900,3220079500,226500,226500,226500,226500,0
|
|
20241212,162800,3220079500,226500,226500,226500,226500,0
|
|
20241212,162700,3220079500,226500,226500,226500,226500,0
|
|
20241212,162600,3220079500,226500,226500,226500,226500,0
|
|
20241212,162500,3220079500,226500,226500,226500,226500,0
|
|
20241212,162400,3220079500,226500,226500,226500,226500,0
|
|
20241212,162300,3220079500,226500,226500,226500,226500,0
|
|
20241212,162200,3220079500,226500,226500,226500,226500,0
|
|
20241212,162100,3220079500,226500,226500,226500,226500,0
|
|
20241212,162000,3220079500,226500,226500,226500,226500,0
|
|
20241212,161900,3220079500,226500,226500,226500,226500,0
|
|
20241212,161800,3220079500,226500,226500,226500,226500,0
|
|
20241212,161700,3220079500,226500,226500,226500,226500,0
|
|
20241212,161600,3220079500,226500,226500,226500,226500,0
|
|
20241212,161500,3220079500,226500,226500,226500,226500,0
|
|
20241212,161400,3220079500,226500,226500,226500,226500,0
|
|
20241212,161300,3220079500,226500,226500,226500,226500,0
|
|
20241212,161200,3220079500,226500,226500,226500,226500,0
|
|
20241212,161100,3220079500,226500,226500,226500,226500,0
|
|
20241212,161000,3220079500,226500,226500,226500,226500,0
|
|
20241212,160900,3220079500,226500,226500,226500,226500,0
|
|
20241212,160800,3220079500,226500,226500,226500,226500,0
|
|
20241212,160700,3220079500,226500,226500,226500,226500,0
|
|
20241212,160600,3220079500,226500,226500,226500,226500,0
|
|
20241212,160500,3220079500,226500,226500,226500,226500,0
|
|
20241212,160400,3220079500,226500,226500,226500,226500,0
|
|
20241212,160300,3220079500,226500,226500,226500,226500,0
|
|
20241212,160200,3220079500,226500,226500,226500,226500,0
|
|
20241212,160100,3220079500,226500,226500,226500,226500,0
|
|
20241212,160000,3220079500,226500,226500,226500,226000,75
|
|
20241212,155900,3220079500,226500,226500,226500,226500,0
|
|
20241212,155800,3220079500,226500,226500,226500,226500,0
|
|
20241212,155700,3220079500,226500,226500,226500,226500,0
|
|
20241212,155600,3220079500,226500,226500,226500,226500,0
|
|
20241212,155500,3220079500,226500,226500,226500,226500,0
|
|
20241212,155400,3220079500,226500,226500,226500,226500,0
|
|
20241212,155300,3220079500,226500,226500,226500,226500,0
|
|
20241212,155200,3220079500,226500,226500,226500,226500,0
|
|
20241212,155100,3220079500,226500,226500,226500,226500,0
|
|
20241212,155000,3220079500,226500,226500,226500,226500,0
|
|
20241212,154900,3220079500,226500,226500,226500,226500,0
|
|
20241212,154800,3220079500,226500,226500,226500,226500,0
|
|
20241212,154700,3220079500,226500,226500,226500,226500,0
|
|
20241212,154600,3220079500,226500,226500,226500,226500,0
|
|
20241212,154500,3220079500,226500,226500,226500,226500,0
|
|
20241212,154400,3220079500,226500,226500,226500,226500,0
|
|
20241212,154300,3220079500,226500,226500,226500,226500,0
|
|
20241212,154200,3220079500,226500,226500,226500,226500,0
|
|
20241212,154100,3220079500,226500,226500,226500,226500,0
|
|
20241212,154000,3220079500,226500,226500,226500,226500,0
|
|
20241212,153900,3220079500,226500,226500,226500,226500,0
|
|
20241212,153800,3220079500,226500,226500,226500,226500,0
|
|
20241212,153700,3220079500,226500,226500,226500,226500,0
|
|
20241212,153600,3220079500,226500,226500,226500,226500,0
|
|
20241212,153500,3220079500,226500,226500,226500,226500,0
|
|
20241212,153400,3220079500,226500,226500,226500,226500,0
|
|
20241212,153300,3220079500,226500,226500,226500,226500,0
|
|
20241212,153200,3220079500,226500,226500,226500,226500,0
|
|
20241212,153100,3220079500,226500,226500,226500,226500,0
|
|
20241212,153000,3220079500,226500,226500,226500,226000,75
|
|
20241212,152900,3220079500,226500,226500,226500,226500,0
|
|
20241212,152800,3220079500,226500,226500,226500,226500,0
|
|
20241212,152700,3220079500,226500,226500,226500,226500,0
|
|
20241212,152600,3220079500,226500,226500,226500,226500,0
|
|
20241212,152500,3220079500,226500,226500,226500,226500,0
|
|
20241212,152400,3220079500,226500,226500,226500,226500,0
|
|
20241212,152300,3220079500,226500,226500,226500,226500,0
|
|
20241212,152200,3220079500,226500,226500,226500,226500,0
|
|
20241212,152100,3220079500,226500,226500,226500,226500,0
|
|
20241212,152000,3220079500,226500,226500,226500,226500,0
|
|
20241212,151900,3220079500,226500,226500,226500,226500,0
|
|
20241212,151800,3220079500,226500,226500,226500,226500,0
|
|
20241212,151700,3220079500,226500,226500,226500,226500,0
|
|
20241212,151600,3220079500,226500,226500,226500,226500,0
|
|
20241212,151500,3220079500,226500,226500,226500,226500,0
|
|
20241212,151400,3220079500,226500,226500,226500,226500,0
|
|
20241212,151300,3220079500,226500,226500,226500,226500,0
|
|
20241212,151200,3220079500,226500,226500,226500,226500,0
|
|
20241212,151100,3220079500,226500,226500,226500,226500,0
|
|
20241212,151000,3220079500,226500,226500,226500,226500,0
|
|
20241212,150900,3220079500,226500,226500,226500,226500,0
|
|
20241212,150800,3220079500,226500,226500,226500,226500,0
|
|
20241212,150700,3220079500,226500,226500,226500,226500,0
|
|
20241212,150600,3220079500,226500,226500,226500,226500,0
|
|
20241212,150500,3220079500,226500,226500,226500,226500,0
|
|
20241212,150400,3220079500,226500,226500,226500,226500,0
|
|
20241212,150300,3220079500,226500,226500,226500,226000,75
|
|
20241212,150200,3203101000,226500,226000,226500,226000,84
|
|
20241212,150100,3184086500,226500,226500,226500,226000,114
|
|
20241212,150000,3158291500,226000,226000,226500,226000,91
|
|
20241212,145900,3137691000,226500,226000,226500,225500,405
|
|
20241212,145800,3046155500,225500,226000,226000,225500,165
|
|
20241212,145700,3008876000,226000,226000,226000,225000,113
|
|
20241212,145600,2983365500,226000,226000,226000,225000,92
|
|
20241212,145500,2962603000,225500,226000,226000,225000,53
|
|
20241212,145400,2950650000,225500,225500,226000,225000,134
|
|
20241212,145300,2920438000,225500,225000,226000,225000,87
|
|
20241212,145200,2900833000,225500,225000,225500,225000,70
|
|
20241212,145100,2885058500,225000,225500,225500,224000,73
|
|
20241212,145000,2868638000,225500,225000,225500,224500,63
|
|
20241212,144900,2854465500,224500,225000,225500,224500,93
|
|
20241212,144800,2833554000,225500,225500,225500,225000,107
|
|
20241212,144700,2809453000,225500,225000,225500,224500,120
|
|
20241212,144600,2782430500,225000,225000,225500,224500,83
|
|
20241212,144500,2763753500,225000,225500,225500,224000,75
|
|
20241212,144400,2746889000,225500,225000,225500,224500,113
|
|
20241212,144300,2721479500,225000,225000,225000,224000,40
|
|
20241212,144200,2712493500,225000,224500,225000,224000,46
|
|
20241212,144100,2702167500,224500,224500,225000,224000,51
|
|
20241212,144000,2690721500,225000,224000,225000,224000,72
|
|
20241212,143900,2674546000,224500,224500,225000,224000,91
|
|
20241212,143800,2654115500,225000,225000,225000,224500,61
|
|
20241212,143700,2640403000,224500,224500,225000,224500,73
|
|
20241212,143600,2624000000,224500,224000,224500,223500,54
|
|
20241212,143500,2611890500,224500,224500,224500,224000,55
|
|
20241212,143400,2599552000,224000,223500,224500,223500,174
|
|
20241212,143300,2560576500,223500,223500,224000,223000,67
|
|
20241212,143200,2545590000,223500,223500,223500,223000,60
|
|
20241212,143100,2532192500,223500,223500,223500,223000,57
|
|
20241212,143000,2519465000,223500,223000,223500,223000,103
|
|
20241212,142900,2496468000,223000,223000,223500,223000,51
|
|
20241212,142800,2485082000,223000,223500,223500,223000,58
|
|
20241212,142700,2472133000,223000,223000,223500,222500,49
|
|
20241212,142600,2461195000,223500,223000,223500,222500,44
|
|
20241212,142500,2451378000,222500,222500,223500,222500,61
|
|
20241212,142400,2437777000,223000,222500,223500,222500,38
|
|
20241212,142300,2429309500,223000,223500,223500,222500,50
|
|
20241212,142200,2418176000,223500,223000,223500,222000,30
|
|
20241212,142100,2411488500,222500,222500,223500,222500,42
|
|
20241212,142000,2402136000,223000,222500,223000,222500,22
|
|
20241212,141900,2397236500,223000,223000,223000,222000,48
|
|
20241212,141800,2386548000,223000,223000,223000,222000,91
|
|
20241212,141700,2366282500,222500,222000,222500,222000,54
|
|
20241212,141600,2354287000,222500,222500,223000,222000,38
|
|
20241212,141500,2345834000,222500,222500,223000,222500,40
|
|
20241212,141400,2336932000,223000,222500,223000,222500,20
|
|
20241212,141300,2332479500,222500,222000,223000,222000,41
|
|
20241212,141200,2323358500,222500,222500,223000,222500,25
|
|
20241212,141100,2317794500,222500,223500,223500,222500,169
|
|
20241212,141000,2280180500,223000,222500,223000,222500,34
|
|
20241212,140900,2272608500,223000,222500,223500,222500,39
|
|
20241212,140800,2263921500,223000,222500,223000,222500,37
|
|
20241212,140700,2255683500,223000,223000,223000,222500,18
|
|
20241212,140600,2251673000,222500,223000,223000,222500,43
|
|
20241212,140500,2242103000,223000,222500,223500,222500,159
|
|
20241212,140400,2206648500,222500,223000,223500,222500,43
|
|
20241212,140300,2197066500,222500,223500,223500,222500,44
|
|
20241212,140200,2187263000,222500,222500,223500,222500,175
|
|
20241212,140100,2148256500,223000,222500,223000,222500,19
|
|
20241212,140000,2144026500,223000,222500,223000,222500,53
|
|
20241212,135900,2132226000,223000,223500,223500,222500,21
|
|
20241212,135800,2127547500,223000,222500,223000,222500,52
|
|
20241212,135700,2115968500,222500,222500,223000,222500,34
|
|
20241212,135600,2108401500,223000,222500,223000,222500,35
|
|
20241212,135500,2100611000,222500,222500,223000,222500,38
|
|
20241212,135400,2092153500,223000,223000,223000,222500,25
|
|
20241212,135300,2086586500,222500,223000,223000,222500,35
|
|
20241212,135200,2078793000,222500,222500,223000,222500,41
|
|
20241212,135100,2069664000,223000,223000,223000,222500,35
|
|
20241212,135000,2061874000,222500,223000,223000,222500,72
|
|
20241212,134900,2045839000,223000,222500,223000,222500,35
|
|
20241212,134800,2038049000,222500,222500,223000,222500,20
|
|
20241212,134700,2033597500,222500,222500,223000,222500,44
|
|
20241212,134600,2023800500,222500,223000,223000,222500,29
|
|
20241212,134500,2017345500,223000,222500,223000,222500,49
|
|
20241212,134400,2006435500,222500,223000,223000,222500,33
|
|
20241212,134300,1999089500,223000,223000,223000,222500,46
|
|
20241212,134200,1988851000,223000,222500,223000,222500,10
|
|
20241212,134100,1986624000,223000,222500,223000,222500,16
|
|
20241212,134000,1983060500,223000,223000,223000,222500,17
|
|
20241212,133900,1979275500,223000,222500,223000,222500,10
|
|
20241212,133800,1977048000,223000,223000,223000,222500,21
|
|
20241212,133700,1972369000,223000,222500,223000,222500,30
|
|
20241212,133600,1965680500,222500,223000,223000,222500,15
|
|
20241212,133500,1962340500,222500,223000,223000,222500,23
|
|
20241212,133400,1957221000,223000,223000,223000,222500,8
|
|
20241212,133300,1955438000,223000,223000,223000,222500,10
|
|
20241212,133200,1953211500,223000,222000,223000,222000,17
|
|
20241212,133100,1949431500,222500,222000,222500,222000,8
|
|
20241212,133000,1947653500,222500,222000,222500,222000,20
|
|
20241212,132900,1943207500,222500,222500,222500,222000,25
|
|
20241212,132800,1937647000,222000,222500,222500,222000,16
|
|
20241212,132700,1934092500,222000,222000,222500,222000,15
|
|
20241212,132600,1930760000,222000,222000,222500,222000,16
|
|
20241212,132500,1927206000,222000,222000,222500,222000,18
|
|
20241212,132400,1923208000,222000,222000,222500,222000,22
|
|
20241212,132300,1918322000,222000,222500,222500,222000,17
|
|
20241212,132200,1914545500,222500,222000,222500,222000,26
|
|
20241212,132100,1908766000,222000,223000,223000,222000,111
|
|
20241212,132000,1884076000,222500,222500,223000,222500,85
|
|
20241212,131900,1865161500,223000,223000,223000,222500,30
|
|
20241212,131800,1858484500,223000,222500,223000,222500,13
|
|
20241212,131700,1855590000,223000,222500,223000,222500,12
|
|
20241212,131600,1852917500,223000,223000,223000,222500,20
|
|
20241212,131500,1848464500,222500,222500,223000,222500,13
|
|
20241212,131400,1845570000,223000,223000,223000,222500,18
|
|
20241212,131300,1841562500,223000,222500,223000,222500,19
|
|
20241212,131200,1837332000,223000,223000,223000,222500,16
|
|
20241212,131100,1833767500,222500,222500,223000,222500,10
|
|
20241212,131000,1831540500,223000,223000,223000,222500,15
|
|
20241212,130900,1828200500,223000,222500,223000,222500,10
|
|
20241212,130800,1825973500,223000,222500,223000,222500,19
|
|
20241212,130700,1821742500,223000,222500,223000,222500,15
|
|
20241212,130600,1818402500,223000,222500,223000,222500,12
|
|
20241212,130500,1815729500,223000,222500,223000,222500,12
|
|
20241212,130400,1813058000,223000,222500,223000,222500,9
|
|
20241212,130300,1811053000,222500,223000,223000,222500,15
|
|
20241212,130200,1807712500,222500,222500,223000,222500,15
|
|
20241212,130100,1804373500,223000,222500,223000,222500,23
|
|
20241212,130000,1799252000,222500,223000,223000,222500,10
|
|
20241212,125900,1797025000,222500,222500,223000,222500,13
|
|
20241212,125800,1794129000,222500,223000,223000,222500,15
|
|
20241212,125700,1790790000,223000,223000,223000,222500,17
|
|
20241212,125600,1787003000,222500,222500,223000,222500,8
|
|
20241212,125500,1785221500,223000,222500,223000,222500,15
|
|
20241212,125400,1781881500,222500,222500,223000,222500,10
|
|
20241212,125300,1779654500,223000,223000,223000,222500,15
|
|
20241212,125200,1776314000,222500,222500,223000,222500,24
|
|
20241212,125100,1770968500,223000,222500,223000,222500,9
|
|
20241212,125000,1768963000,223000,223000,223000,222500,13
|
|
20241212,124900,1766068000,222500,223000,223000,222500,9
|
|
20241212,124800,1764063000,222500,223000,223000,222500,24
|
|
20241212,124700,1758717000,223000,222500,223000,222500,36
|
|
20241212,124600,1750694000,223000,223000,223000,222500,12
|
|
20241212,124500,1748022000,223000,222500,223000,222500,16
|
|
20241212,124400,1744459000,223000,223000,223000,222500,9
|
|
20241212,124300,1742454500,222500,222500,223000,222500,11
|
|
20241212,124200,1740005000,223000,223000,223000,222500,10
|
|
20241212,124100,1737777500,223000,222500,223000,222500,14
|
|
20241212,124000,1734660000,222500,222500,223000,222500,14
|
|
20241212,123900,1731543000,223000,222500,223000,222500,8
|
|
20241212,123800,1729761500,223000,222500,223000,222500,14
|
|
20241212,123700,1726643500,222500,223000,223000,222500,10
|
|
20241212,123600,1724416500,223000,222500,223000,222500,8
|
|
20241212,123500,1722634500,222500,223000,223000,222500,12
|
|
20241212,123400,1719962500,222500,222500,223000,222500,9
|
|
20241212,123300,1717958500,222500,223000,223000,222500,11
|
|
20241212,123200,1715509000,222500,223000,223000,222500,9
|
|
20241212,123100,1713505000,223000,222500,223000,222500,30
|
|
20241212,123000,1706828500,222500,222500,223000,222500,113
|
|
20241212,122900,1681684000,223000,222500,223000,222500,13
|
|
20241212,122800,1678788500,223000,223000,223000,222500,4
|
|
20241212,122700,1677897500,223000,223000,223000,222500,35
|
|
20241212,122600,1670097500,222500,223000,223000,222500,9
|
|
20241212,122500,1668093000,223000,222500,223000,222500,21
|
|
20241212,122400,1663417500,223000,223000,223000,222500,14
|
|
20241212,122300,1660300500,223000,223000,223000,222500,11
|
|
20241212,122200,1657848500,223000,223000,223000,222500,43
|
|
20241212,122100,1648279000,223000,223000,223000,222500,15
|
|
20241212,122000,1644938000,223000,223000,223000,222500,17
|
|
20241212,121900,1641153500,223000,222500,223000,222500,16
|
|
20241212,121800,1637592500,223000,223000,223000,222500,8
|
|
20241212,121700,1635810000,223000,222500,223000,222500,8
|
|
20241212,121600,1634028500,223000,222500,223000,222500,12
|
|
20241212,121500,1631355500,223000,222500,223000,222500,10
|
|
20241212,121400,1629128500,223000,222500,223000,222500,11
|
|
20241212,121300,1626679000,222500,223000,223000,222500,10
|
|
20241212,121200,1624451500,222500,223000,223000,222500,43
|
|
20241212,121100,1614882500,222500,223000,223000,222500,13
|
|
20241212,121000,1611987000,222500,223000,223000,222500,12
|
|
20241212,120900,1609314500,222500,223000,223000,222500,18
|
|
20241212,120800,1605307000,222500,223000,223000,222500,4
|
|
20241212,120700,1604416000,223000,222500,223000,222500,15
|
|
20241212,120600,1601074500,222500,222500,223000,222500,16
|
|
20241212,120500,1597510500,223000,222500,223000,222500,13
|
|
20241212,120400,1594616000,223000,222500,223000,222500,9
|
|
20241212,120300,1592612000,223000,223000,223000,222500,6
|
|
20241212,120200,1591275000,223000,222500,223000,222500,49
|
|
20241212,120100,1580370500,223000,223000,223000,222500,7
|
|
20241212,120000,1578811000,222500,223000,223000,222500,14
|
|
20241212,115900,1575692000,222500,222500,222500,222500,8
|
|
20241212,115800,1573912000,222500,222500,222500,222500,2
|
|
20241212,115700,1573467000,223000,223000,223500,223000,52
|
|
20241212,115600,1561858500,222500,222500,222500,222500,4
|
|
20241212,115500,1560968500,222500,222500,223000,222500,13
|
|
20241212,115400,1558075500,222500,222500,223000,222500,10
|
|
20241212,115300,1555850000,222500,222500,223000,222500,8
|
|
20241212,115200,1554069500,222500,222500,223000,222500,10
|
|
20241212,115100,1551844000,222500,222500,222500,222500,13
|
|
20241212,115000,1548951500,222500,223000,223000,222500,56
|
|
20241212,114900,1536466500,223000,223000,223000,223000,13
|
|
20241212,114800,1533567500,223000,223500,223500,223000,4
|
|
20241212,114700,1532674000,223000,223000,223000,223000,7
|
|
20241212,114600,1531113000,223000,223000,223500,223000,8
|
|
20241212,114500,1529328000,223000,223000,223000,223000,10
|
|
20241212,114400,1527098000,223000,223000,223500,223000,12
|
|
20241212,114300,1524421500,223000,223000,223000,223000,8
|
|
20241212,114200,1522637500,223000,223000,223500,223000,45
|
|
20241212,114100,1512600500,223000,223000,223000,223000,4
|
|
20241212,114000,1511708500,223000,223000,223500,223000,191
|
|
20241212,113900,1469101000,223000,223000,223500,223000,12
|
|
20241212,113800,1466423500,223500,223000,223500,223000,8
|
|
20241212,113700,1464638000,223000,223000,223500,223000,16
|
|
20241212,113600,1461068500,223000,223000,223500,223000,4
|
|
20241212,113500,1460176000,223500,223000,223500,223000,43
|
|
20241212,113400,1450582500,223500,223500,223500,223000,16
|
|
20241212,113300,1447009000,223000,223000,223000,223000,3
|
|
20241212,113200,1446340000,223000,223000,223000,223000,14
|
|
20241212,113100,1443218000,223500,223500,223500,223500,15
|
|
20241212,113000,1439865500,223500,224000,224000,223500,6
|
|
20241212,112900,1438523000,224000,223500,224000,223500,9
|
|
20241212,112800,1436511000,223500,223500,223500,223500,84
|
|
20241212,112700,1417737000,223500,223500,223500,223000,6
|
|
20241212,112600,1416397500,223500,223000,223500,223000,7
|
|
20241212,112500,1414835000,223000,223000,223000,223000,2
|
|
20241212,112400,1414389000,223000,223000,223000,223000,7
|
|
20241212,112300,1412828000,223000,223500,223500,223000,4
|
|
20241212,112200,1411935000,223000,223000,223000,223000,8
|
|
20241212,112100,1410151000,223500,223000,223500,223000,8
|
|
20241212,112000,1408366000,223500,223500,223500,223500,1
|
|
20241212,111900,1408142500,223500,223000,223500,223000,8
|
|
20241212,111800,1406356000,223000,223000,223000,223000,0
|
|
20241212,111700,1406356000,223000,223500,223500,223000,7
|
|
20241212,111600,1404793000,223500,223000,223500,223000,10
|
|
20241212,111500,1402560000,223000,223500,223500,223000,46
|
|
20241212,111400,1392280500,223500,224000,224000,223500,26
|
|
20241212,111300,1386464000,223500,223500,223500,223500,7
|
|
20241212,111200,1384899500,223500,223000,223500,223000,13
|
|
20241212,111100,1381996000,223500,223000,223500,223000,11
|
|
20241212,111000,1379539500,223500,223500,223500,223500,2
|
|
20241212,110900,1379092500,223500,223500,223500,223000,10
|
|
20241212,110800,1376859500,223500,223500,223500,223500,10
|
|
20241212,110700,1374624500,223500,223500,223500,223500,2
|
|
20241212,110600,1374177500,223500,224000,224000,223500,36
|
|
20241212,110500,1366121500,223500,224000,224000,223500,4
|
|
20241212,110400,1365226500,224000,224000,224000,224000,10
|
|
20241212,110300,1362986500,225000,225000,225000,225000,1
|
|
20241212,110200,1362761500,225500,223500,225500,223000,477
|
|
20241212,110100,1255625500,223500,223000,223500,223000,13
|
|
20241212,110000,1252722500,223000,222500,223000,222500,3
|
|
20241212,105900,1252054500,222500,223000,223500,222500,64
|
|
20241212,105800,1237785000,222500,222500,223000,222500,5
|
|
20241212,105700,1236671500,222500,222500,223000,222500,8
|
|
20241212,105600,1234891000,222500,222500,223000,222500,8
|
|
20241212,105500,1233110500,222500,222500,223000,222500,5
|
|
20241212,105400,1231997500,222500,222500,223000,222500,11
|
|
20241212,105300,1229549000,222500,222500,222500,222500,1
|
|
20241212,105200,1229326500,222500,223000,223000,222500,31
|
|
20241212,105100,1222414000,223500,223000,223500,223000,9
|
|
20241212,105000,1220406500,223000,223000,223500,223000,5
|
|
20241212,104900,1219290500,223000,223500,223500,223000,11
|
|
20241212,104800,1216835000,223000,223000,223500,223000,10
|
|
20241212,104700,1214602000,223000,223000,223500,223000,6
|
|
20241212,104600,1213263000,223500,223000,223500,223000,9
|
|
20241212,104500,1211254500,223000,223000,223000,223000,7
|
|
20241212,104400,1209693500,223000,223500,223500,223000,10
|
|
20241212,104300,1207459000,223500,223000,223500,222500,33
|
|
20241212,104200,1200113000,223000,223000,223000,223000,9
|
|
20241212,104100,1198106000,223000,223500,223500,223000,40
|
|
20241212,104000,1189183500,223500,224000,224000,223000,6
|
|
20241212,103900,1187842500,223500,223500,223500,223000,30
|
|
20241212,103800,1181139500,223500,223500,224000,223500,6
|
|
20241212,103700,1179797500,223500,223500,224000,223500,8
|
|
20241212,103600,1178008500,223500,223500,223500,223500,5
|
|
20241212,103500,1176891000,223500,224000,224000,223500,3
|
|
20241212,103400,1176220000,224000,223500,224000,223500,25
|
|
20241212,103300,1170632000,223000,223000,223000,223000,4
|
|
20241212,103200,1169740000,223000,223000,223500,223000,10
|
|
20241212,103100,1167509000,223500,223500,224000,223000,19
|
|
20241212,103000,1163264500,223500,224000,224000,223500,20
|
|
20241212,102900,1158786000,224000,224000,224500,224000,13
|
|
20241212,102800,1155873500,224000,224000,224500,224000,12
|
|
20241212,102700,1153184000,224000,224000,224500,224000,17
|
|
20241212,102600,1149374500,224000,224000,224000,224000,9
|
|
20241212,102500,1147358500,224500,224000,224500,224000,6
|
|
20241212,102400,1146014000,224500,224000,224500,224000,9
|
|
20241212,102300,1143996000,224000,224000,224500,224000,7
|
|
20241212,102200,1142427500,224000,223500,224500,223500,187
|
|
20241212,102100,1100531000,222000,223000,224000,222000,116
|
|
20241212,102000,1074622500,223000,222000,223000,222000,11
|
|
20241212,101900,1072179500,223500,222000,223500,221500,505
|
|
20241212,101800,960089000,222500,222500,222500,222000,16
|
|
20241212,101700,956533000,223500,223000,223500,222000,13
|
|
20241212,101600,953634000,222000,222000,222500,222000,15
|
|
20241212,101500,950302000,222500,222000,222500,222000,13
|
|
20241212,101400,947410000,222000,222500,222500,222000,38
|
|
20241212,101300,938972000,222500,222000,222500,222000,9
|
|
20241212,101200,936973000,222000,222000,222000,222000,1
|
|
20241212,101100,936751000,222000,222500,223000,222000,119
|
|
20241212,101000,910280000,223000,222500,223000,222500,27
|
|
20241212,100900,904272000,222500,223000,223000,222500,14
|
|
20241212,100800,901156000,223000,222500,223000,222500,27
|
|
20241212,100700,895147000,222500,223000,223000,222500,6
|
|
20241212,100600,893810500,223000,222500,223000,222500,7
|
|
20241212,100500,892252000,222500,222500,222500,222500,6
|
|
20241212,100400,890917000,222500,223000,223000,222500,27
|
|
20241212,100300,884897500,223000,223000,223000,223000,4
|
|
20241212,100200,884005500,223000,223000,223000,223000,1
|
|
20241212,100100,883782500,223000,223000,223500,223000,9
|
|
20241212,100000,881775000,223000,222500,223000,222500,75
|
|
20241212,095900,865054000,222500,222500,223000,222500,25
|
|
20241212,095800,859491000,222500,222000,222500,222000,5
|
|
20241212,095700,858380000,222500,222500,222500,222500,1
|
|
20241212,095600,858157500,222500,222000,222500,222000,38
|
|
20241212,095500,849719000,222000,222000,222000,222000,12
|
|
20241212,095400,847055000,223000,222500,223000,222000,24
|
|
20241212,095300,841720000,222000,222000,222500,222000,92
|
|
20241212,095200,821294500,222500,222500,222500,222500,73
|
|
20241212,095100,805052000,222500,223000,223000,222500,5
|
|
20241212,095000,803939000,223000,222500,223000,222500,11
|
|
20241212,094900,801491000,222500,222500,223000,222000,23
|
|
20241212,094800,796377500,222000,223000,223000,222000,4
|
|
20241212,094700,795488500,223000,222500,223000,222000,35
|
|
20241212,094600,787703500,222500,223000,223000,222500,54
|
|
20241212,094500,775684500,223000,222500,223000,222500,124
|
|
20241212,094400,748092000,223000,223500,223500,223000,292
|
|
20241212,094300,682972000,223500,223500,224000,223500,19
|
|
20241212,094200,678725000,223500,224000,224000,223500,99
|
|
20241212,094100,656597500,223500,223500,224000,223500,6
|
|
20241212,094000,655256000,224000,224000,224000,224000,5
|
|
20241212,093900,654136000,224000,224000,224000,223500,8
|
|
20241212,093800,652346000,223500,224000,224000,223500,4
|
|
20241212,093700,651451500,224000,224000,224000,224000,4
|
|
20241212,093600,650555500,224000,224000,224500,224000,99
|
|
20241212,093500,628379000,224000,224500,224500,224000,104
|
|
20241212,093400,605082500,224000,224000,224500,224000,17
|
|
20241212,093300,601270000,224000,223500,224000,223500,128
|
|
20241212,093200,572600000,223500,223000,223500,223000,169
|
|
20241212,093100,534835000,223000,223500,223500,223000,26
|
|
20241212,093000,529025500,224000,223000,224000,223000,69
|
|
20241212,092900,513637000,223000,223500,223500,223000,28
|
|
20241212,092800,507380500,223500,223500,223500,223500,112
|
|
20241212,092700,482348500,224000,224000,224000,223500,85
|
|
20241212,092600,463316000,224000,224000,224000,223500,10
|
|
20241212,092500,461078000,223500,223500,224000,223500,141
|
|
20241212,092400,429562500,223500,224000,224000,223500,72
|
|
20241212,092300,413470000,224000,224500,224500,224000,231
|
|
20241212,092200,361724500,225000,224000,225000,224000,137
|
|
20241212,092100,330977500,224000,225000,225000,224000,175
|
|
20241212,092000,291696500,224500,225000,225000,224500,62
|
|
20241212,091900,277776000,225000,225000,225500,225000,76
|
|
20241212,091800,260675500,225500,225500,225500,225000,20
|
|
20241212,091700,256169500,225500,225500,225500,225500,4
|
|
20241212,091600,255267500,225000,225500,225500,224500,19
|
|
20241212,091500,250989500,225500,225000,225500,225000,57
|
|
20241212,091400,238164000,225000,226000,226000,225000,57
|
|
20241212,091300,225324000,225000,225500,225500,225000,39
|
|
20241212,091200,216541500,226000,225500,226000,225500,5
|
|
20241212,091100,215413500,225000,226000,226000,225000,62
|
|
20241212,091000,201431500,226000,225000,226000,225000,53
|
|
20241212,090900,189478500,225500,226000,226000,225500,12
|
|
20241212,090800,186771000,225000,225500,225500,225000,123
|
|
20241212,090700,159036000,225500,225500,226500,225000,70
|
|
20241212,090600,143258500,225000,226500,226500,225000,57
|
|
20241212,090500,130425000,225000,224000,225000,224000,35
|
|
20241212,090400,122566000,224000,223500,224000,223500,35
|
|
20241212,090300,114728000,223500,224500,224500,223500,171
|
|
20241212,090200,76422500,224500,225500,226500,224000,170
|
|
20241212,090100,38193500,225500,226000,226000,225500,7
|
|
20241212,090000,36613000,225500,227500,227500,225500,161
|