727 lines
42 KiB
CSV
727 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,210400,18408509500,240500,240500,240500,240500,984
|
|
20241213,210300,18408509500,240500,240500,240500,240500,0
|
|
20241213,210200,18408509500,240500,240500,240500,240500,0
|
|
20241213,210100,18408509500,240500,240500,240500,240500,0
|
|
20241213,210000,18408509500,240500,240500,240500,240500,0
|
|
20241213,205900,18408509500,240500,240500,240500,240500,0
|
|
20241213,205800,18408509500,240500,240500,240500,240500,0
|
|
20241213,205700,18408509500,240500,240500,240500,240500,0
|
|
20241213,205600,18408509500,240500,240500,240500,240500,0
|
|
20241213,205500,18408509500,240500,240500,240500,240500,0
|
|
20241213,205400,18408509500,240500,240500,240500,240500,0
|
|
20241213,205300,18408509500,240500,240500,240500,240500,0
|
|
20241213,205200,18408509500,240500,240500,240500,240500,0
|
|
20241213,205100,18408509500,240500,240500,240500,240500,0
|
|
20241213,205000,18408509500,240500,240500,240500,240500,0
|
|
20241213,204900,18408509500,240500,240500,240500,240500,0
|
|
20241213,204800,18408509500,240500,240500,240500,240500,0
|
|
20241213,204700,18408509500,240500,240500,240500,240500,0
|
|
20241213,204600,18408509500,240500,240500,240500,240500,0
|
|
20241213,204500,18408509500,240500,240500,240500,240500,0
|
|
20241213,204400,18408509500,240500,240500,240500,240500,0
|
|
20241213,204300,18408509500,240500,240500,240500,240500,0
|
|
20241213,204200,18408509500,240500,240500,240500,240500,0
|
|
20241213,204100,18408509500,240500,240500,240500,240500,0
|
|
20241213,204000,18408509500,240500,240500,240500,240500,0
|
|
20241213,203900,18408509500,240500,240500,240500,240500,0
|
|
20241213,203800,18408509500,240500,240500,240500,240500,0
|
|
20241213,203700,18408509500,240500,240500,240500,240500,0
|
|
20241213,203600,18408509500,240500,240500,240500,240500,0
|
|
20241213,203500,18408509500,240500,240500,240500,240500,0
|
|
20241213,203400,18408509500,240500,240500,240500,240500,984
|
|
20241213,203300,18408509500,240500,240500,240500,240500,0
|
|
20241213,203200,18408509500,240500,240500,240500,240500,0
|
|
20241213,203100,18408509500,240500,240500,240500,240500,0
|
|
20241213,203000,18408509500,240500,240500,240500,240500,0
|
|
20241213,202900,18408509500,240500,240500,240500,240500,0
|
|
20241213,202800,18408509500,240500,240500,240500,240500,0
|
|
20241213,202700,18408509500,240500,240500,240500,240500,0
|
|
20241213,202600,18408509500,240500,240500,240500,240500,0
|
|
20241213,202500,18408509500,240500,240500,240500,240500,0
|
|
20241213,202400,18408509500,240500,240500,240500,240500,0
|
|
20241213,202300,18408509500,240500,240500,240500,240500,0
|
|
20241213,202200,18408509500,240500,240500,240500,240500,0
|
|
20241213,202100,18408509500,240500,240500,240500,240500,0
|
|
20241213,202000,18408509500,240500,240500,240500,240500,0
|
|
20241213,201900,18408509500,240500,240500,240500,240500,0
|
|
20241213,201800,18408509500,240500,240500,240500,240500,0
|
|
20241213,201700,18408509500,240500,240500,240500,240500,0
|
|
20241213,201600,18408509500,240500,240500,240500,240500,0
|
|
20241213,201500,18408509500,240500,240500,240500,240500,0
|
|
20241213,201400,18408509500,240500,240500,240500,240500,0
|
|
20241213,201300,18408509500,240500,240500,240500,240500,0
|
|
20241213,201200,18408509500,240500,240500,240500,240500,0
|
|
20241213,201100,18408509500,240500,240500,240500,240500,0
|
|
20241213,201000,18408509500,240500,240500,240500,240500,0
|
|
20241213,200900,18408509500,240500,240500,240500,240500,0
|
|
20241213,200800,18408509500,240500,240500,240500,240500,0
|
|
20241213,200700,18408509500,240500,240500,240500,240500,0
|
|
20241213,200600,18408509500,240500,240500,240500,240500,0
|
|
20241213,200500,18408509500,240500,240500,240500,240500,0
|
|
20241213,200400,18408509500,240500,240500,240500,240500,984
|
|
20241213,200300,18408509500,240500,240500,240500,240500,0
|
|
20241213,200200,18408509500,240500,240500,240500,240500,0
|
|
20241213,200100,18408509500,240500,240500,240500,240500,0
|
|
20241213,200000,18408509500,240500,240500,240500,240500,0
|
|
20241213,195900,18408509500,240500,240500,240500,240500,0
|
|
20241213,195800,18408509500,240500,240500,240500,240500,0
|
|
20241213,195700,18408509500,240500,240500,240500,240500,0
|
|
20241213,195600,18408509500,240500,240500,240500,240500,0
|
|
20241213,195500,18408509500,240500,240500,240500,240500,0
|
|
20241213,195400,18408509500,240500,240500,240500,240500,0
|
|
20241213,195300,18408509500,240500,240500,240500,240500,0
|
|
20241213,195200,18408509500,240500,240500,240500,240500,0
|
|
20241213,195100,18408509500,240500,240500,240500,240500,0
|
|
20241213,195000,18408509500,240500,240500,240500,240500,0
|
|
20241213,194900,18408509500,240500,240500,240500,240500,0
|
|
20241213,194800,18408509500,240500,240500,240500,240500,0
|
|
20241213,194700,18408509500,240500,240500,240500,240500,0
|
|
20241213,194600,18408509500,240500,240500,240500,240500,0
|
|
20241213,194500,18408509500,240500,240500,240500,240500,0
|
|
20241213,194400,18408509500,240500,240500,240500,240500,0
|
|
20241213,194300,18408509500,240500,240500,240500,240500,0
|
|
20241213,194200,18408509500,240500,240500,240500,240500,0
|
|
20241213,194100,18408509500,240500,240500,240500,240500,0
|
|
20241213,194000,18408509500,240500,240500,240500,240500,0
|
|
20241213,193900,18408509500,240500,240500,240500,240500,0
|
|
20241213,193800,18408509500,240500,240500,240500,240500,0
|
|
20241213,193700,18408509500,240500,240500,240500,240500,0
|
|
20241213,193600,18408509500,240500,240500,240500,240500,0
|
|
20241213,193500,18408509500,240500,240500,240500,240500,0
|
|
20241213,193400,18408509500,240500,240500,240500,240500,984
|
|
20241213,193300,18408509500,240500,240500,240500,240500,0
|
|
20241213,193200,18408509500,240500,240500,240500,240500,0
|
|
20241213,193100,18408509500,240500,240500,240500,240500,0
|
|
20241213,193000,18408509500,240500,240500,240500,240500,0
|
|
20241213,192900,18408509500,240500,240500,240500,240500,0
|
|
20241213,192800,18408509500,240500,240500,240500,240500,0
|
|
20241213,192700,18408509500,240500,240500,240500,240500,0
|
|
20241213,192600,18408509500,240500,240500,240500,240500,0
|
|
20241213,192500,18408509500,240500,240500,240500,240500,0
|
|
20241213,192400,18408509500,240500,240500,240500,240500,0
|
|
20241213,192300,18408509500,240500,240500,240500,240500,0
|
|
20241213,192200,18408509500,240500,240500,240500,240500,0
|
|
20241213,192100,18408509500,240500,240500,240500,240500,0
|
|
20241213,192000,18408509500,240500,240500,240500,240500,0
|
|
20241213,191900,18408509500,240500,240500,240500,240500,0
|
|
20241213,191800,18408509500,240500,240500,240500,240500,0
|
|
20241213,191700,18408509500,240500,240500,240500,240500,0
|
|
20241213,191600,18408509500,240500,240500,240500,240500,0
|
|
20241213,191500,18408509500,240500,240500,240500,240500,0
|
|
20241213,191400,18408509500,240500,240500,240500,240500,0
|
|
20241213,191300,18408509500,240500,240500,240500,240500,0
|
|
20241213,191200,18408509500,240500,240500,240500,240500,0
|
|
20241213,191100,18408509500,240500,240500,240500,240500,0
|
|
20241213,191000,18408509500,240500,240500,240500,240500,0
|
|
20241213,190900,18408509500,240500,240500,240500,240500,0
|
|
20241213,190800,18408509500,240500,240500,240500,240500,0
|
|
20241213,190700,18408509500,240500,240500,240500,240500,0
|
|
20241213,190600,18408509500,240500,240500,240500,240500,0
|
|
20241213,190500,18408509500,240500,240500,240500,240500,0
|
|
20241213,190400,18408509500,240500,240500,240500,240500,984
|
|
20241213,190300,18408509500,240500,240500,240500,240500,0
|
|
20241213,190200,18408509500,240500,240500,240500,240500,0
|
|
20241213,190100,18408509500,240500,240500,240500,240500,0
|
|
20241213,190000,18408509500,240500,240500,240500,240500,0
|
|
20241213,185900,18408509500,240500,240500,240500,240500,0
|
|
20241213,185800,18408509500,240500,240500,240500,240500,0
|
|
20241213,185700,18408509500,240500,240500,240500,240500,0
|
|
20241213,185600,18408509500,240500,240500,240500,240500,0
|
|
20241213,185500,18408509500,240500,240500,240500,240500,0
|
|
20241213,185400,18408509500,240500,240500,240500,240500,0
|
|
20241213,185300,18408509500,240500,240500,240500,240500,0
|
|
20241213,185200,18408509500,240500,240500,240500,240500,0
|
|
20241213,185100,18408509500,240500,240500,240500,240500,0
|
|
20241213,185000,18408509500,240500,240500,240500,240500,0
|
|
20241213,184900,18408509500,240500,240500,240500,240500,0
|
|
20241213,184800,18408509500,240500,240500,240500,240500,0
|
|
20241213,184700,18408509500,240500,240500,240500,240500,0
|
|
20241213,184600,18408509500,240500,240500,240500,240500,0
|
|
20241213,184500,18408509500,240500,240500,240500,240500,0
|
|
20241213,184400,18408509500,240500,240500,240500,240500,0
|
|
20241213,184300,18408509500,240500,240500,240500,240500,0
|
|
20241213,184200,18408509500,240500,240500,240500,240500,0
|
|
20241213,184100,18408509500,240500,240500,240500,240500,0
|
|
20241213,184000,18408509500,240500,240500,240500,240500,0
|
|
20241213,183900,18408509500,240500,240500,240500,240500,0
|
|
20241213,183800,18408509500,240500,240500,240500,240500,0
|
|
20241213,183700,18408509500,240500,240500,240500,240500,0
|
|
20241213,183600,18408509500,240500,240500,240500,240500,0
|
|
20241213,183500,18408509500,240500,240500,240500,240500,0
|
|
20241213,183400,18408509500,240500,240500,240500,240500,984
|
|
20241213,183300,18408509500,240500,240500,240500,240500,0
|
|
20241213,183200,18408509500,240500,240500,240500,240500,0
|
|
20241213,183100,18408509500,240500,240500,240500,240500,0
|
|
20241213,183000,18408509500,240500,240500,240500,240500,0
|
|
20241213,182900,18408509500,240500,240500,240500,240500,0
|
|
20241213,182800,18408509500,240500,240500,240500,240500,0
|
|
20241213,182700,18408509500,240500,240500,240500,240500,0
|
|
20241213,182600,18408509500,240500,240500,240500,240500,0
|
|
20241213,182500,18408509500,240500,240500,240500,240500,0
|
|
20241213,182400,18408509500,240500,240500,240500,240500,0
|
|
20241213,182300,18408509500,240500,240500,240500,240500,0
|
|
20241213,182200,18408509500,240500,240500,240500,240500,0
|
|
20241213,182100,18408509500,240500,240500,240500,240500,0
|
|
20241213,182000,18408509500,240500,240500,240500,240500,0
|
|
20241213,181900,18408509500,240500,240500,240500,240500,0
|
|
20241213,181800,18408509500,240500,240500,240500,240500,0
|
|
20241213,181700,18408509500,240500,240500,240500,240500,0
|
|
20241213,181600,18408509500,240500,240500,240500,240500,0
|
|
20241213,181500,18408509500,240500,240500,240500,240500,0
|
|
20241213,181400,18408509500,240500,240500,240500,240500,0
|
|
20241213,181300,18408509500,240500,240500,240500,240500,0
|
|
20241213,181200,18408509500,240500,240500,240500,240500,0
|
|
20241213,181100,18408509500,240500,240500,240500,240500,0
|
|
20241213,181000,18408509500,240500,240500,240500,240500,0
|
|
20241213,180900,18408509500,240500,240500,240500,240500,0
|
|
20241213,180800,18408509500,240500,240500,240500,240500,0
|
|
20241213,180700,18408509500,240500,240500,240500,240500,0
|
|
20241213,180600,18408509500,240500,240500,240500,240500,0
|
|
20241213,180500,18408509500,240500,240500,240500,240500,0
|
|
20241213,180400,18408509500,240500,240500,240500,240500,984
|
|
20241213,180300,18408509500,240500,240500,240500,240500,0
|
|
20241213,180200,18408509500,240500,240500,240500,240500,0
|
|
20241213,180100,18408509500,240500,240500,240500,240500,0
|
|
20241213,180000,18408509500,240500,240500,240500,240500,0
|
|
20241213,175900,18408509500,240500,240500,240500,240500,0
|
|
20241213,175800,18408509500,240500,240500,240500,240500,0
|
|
20241213,175700,18408509500,240500,240500,240500,240500,0
|
|
20241213,175600,18408509500,240500,240500,240500,240500,0
|
|
20241213,175500,18408509500,240500,240500,240500,240500,0
|
|
20241213,175400,18408509500,240500,240500,240500,240500,0
|
|
20241213,175300,18408509500,240500,240500,240500,240500,0
|
|
20241213,175200,18408509500,240500,240500,240500,240500,0
|
|
20241213,175100,18408509500,240500,240500,240500,240500,0
|
|
20241213,175000,18408509500,240500,240500,240500,240500,0
|
|
20241213,174900,18408509500,240500,240500,240500,240500,0
|
|
20241213,174800,18408509500,240500,240500,240500,240500,0
|
|
20241213,174700,18408509500,240500,240500,240500,240500,0
|
|
20241213,174600,18408509500,240500,240500,240500,240500,0
|
|
20241213,174500,18408509500,240500,240500,240500,240500,0
|
|
20241213,174400,18408509500,240500,240500,240500,240500,0
|
|
20241213,174300,18408509500,240500,240500,240500,240500,0
|
|
20241213,174200,18408509500,240500,240500,240500,240500,0
|
|
20241213,174100,18408509500,240500,240500,240500,240500,0
|
|
20241213,174000,18408509500,240500,240500,240500,240500,0
|
|
20241213,173900,18408509500,240500,240500,240500,240500,0
|
|
20241213,173800,18408509500,240500,240500,240500,240500,0
|
|
20241213,173700,18408509500,240500,240500,240500,240500,0
|
|
20241213,173600,18408509500,240500,240500,240500,240500,0
|
|
20241213,173500,18408509500,240500,240500,240500,240500,0
|
|
20241213,173400,18408509500,240500,240500,240500,240500,984
|
|
20241213,173300,18408509500,240500,240500,240500,240500,0
|
|
20241213,173200,18408509500,240500,240500,240500,240500,0
|
|
20241213,173100,18408509500,240500,240500,240500,240500,0
|
|
20241213,173000,18408509500,240500,240500,240500,240500,0
|
|
20241213,172900,18408509500,240500,240500,240500,240500,0
|
|
20241213,172800,18408509500,240500,240500,240500,240500,0
|
|
20241213,172700,18408509500,240500,240500,240500,240500,0
|
|
20241213,172600,18408509500,240500,240500,240500,240500,0
|
|
20241213,172500,18408509500,240500,240500,240500,240500,0
|
|
20241213,172400,18408509500,240500,240500,240500,240500,0
|
|
20241213,172300,18408509500,240500,240500,240500,240500,0
|
|
20241213,172200,18408509500,240500,240500,240500,240500,0
|
|
20241213,172100,18408509500,240500,240500,240500,240500,0
|
|
20241213,172000,18408509500,240500,240500,240500,240500,0
|
|
20241213,171900,18408509500,240500,240500,240500,240500,0
|
|
20241213,171800,18408509500,240500,240500,240500,240500,0
|
|
20241213,171700,18408509500,240500,240500,240500,240500,0
|
|
20241213,171600,18408509500,240500,240500,240500,240500,0
|
|
20241213,171500,18408509500,240500,240500,240500,240500,0
|
|
20241213,171400,18408509500,240500,240500,240500,240500,0
|
|
20241213,171300,18408509500,240500,240500,240500,240500,0
|
|
20241213,171200,18408509500,240500,240500,240500,240500,0
|
|
20241213,171100,18408509500,240500,240500,240500,240500,0
|
|
20241213,171000,18408509500,240500,240500,240500,240500,0
|
|
20241213,170900,18408509500,240500,240500,240500,240500,0
|
|
20241213,170800,18408509500,240500,240500,240500,240500,0
|
|
20241213,170700,18408509500,240500,240500,240500,240500,0
|
|
20241213,170600,18408509500,240500,240500,240500,240500,0
|
|
20241213,170500,18408509500,240500,240500,240500,240500,0
|
|
20241213,170400,18408509500,240500,240500,240500,240500,984
|
|
20241213,170300,18408509500,240500,240500,240500,240500,0
|
|
20241213,170200,18408509500,240500,240500,240500,240500,0
|
|
20241213,170100,18408509500,240500,240500,240500,240500,0
|
|
20241213,170000,18408509500,240500,240500,240500,240500,0
|
|
20241213,165900,18408509500,240500,240500,240500,240500,0
|
|
20241213,165800,18408509500,240500,240500,240500,240500,0
|
|
20241213,165700,18408509500,240500,240500,240500,240500,0
|
|
20241213,165600,18408509500,240500,240500,240500,240500,0
|
|
20241213,165500,18408509500,240500,240500,240500,240500,0
|
|
20241213,165400,18408509500,240500,240500,240500,240500,0
|
|
20241213,165300,18408509500,240500,240500,240500,240500,0
|
|
20241213,165200,18408509500,240500,240500,240500,240500,0
|
|
20241213,165100,18408509500,240500,240500,240500,240500,0
|
|
20241213,165000,18408509500,240500,240500,240500,240500,0
|
|
20241213,164900,18408509500,240500,240500,240500,240500,0
|
|
20241213,164800,18408509500,240500,240500,240500,240500,0
|
|
20241213,164700,18408509500,240500,240500,240500,240500,0
|
|
20241213,164600,18408509500,240500,240500,240500,240500,0
|
|
20241213,164500,18408509500,240500,240500,240500,240500,0
|
|
20241213,164400,18408509500,240500,240500,240500,240500,0
|
|
20241213,164300,18408509500,240500,240500,240500,240500,0
|
|
20241213,164200,18408509500,240500,240500,240500,240500,0
|
|
20241213,164100,18408509500,240500,240500,240500,240500,0
|
|
20241213,164000,18408509500,240500,240500,240500,240500,0
|
|
20241213,163900,18408509500,240500,240500,240500,240500,0
|
|
20241213,163800,18408509500,240500,240500,240500,240500,0
|
|
20241213,163700,18408509500,240500,240500,240500,240500,0
|
|
20241213,163600,18408509500,240500,240500,240500,240500,0
|
|
20241213,163500,18408509500,240500,240500,240500,240500,0
|
|
20241213,163400,18408509500,240500,240500,240500,240500,984
|
|
20241213,163300,18408509500,240500,240500,240500,240500,0
|
|
20241213,163200,18408509500,240500,240500,240500,240500,0
|
|
20241213,163100,18408509500,240500,240500,240500,240500,0
|
|
20241213,163000,18408509500,240500,240500,240500,240500,0
|
|
20241213,162900,18408509500,240500,240500,240500,240500,0
|
|
20241213,162800,18408509500,240500,240500,240500,240500,0
|
|
20241213,162700,18408509500,240500,240500,240500,240500,0
|
|
20241213,162600,18408509500,240500,240500,240500,240500,0
|
|
20241213,162500,18408509500,240500,240500,240500,240500,0
|
|
20241213,162400,18408509500,240500,240500,240500,240500,0
|
|
20241213,162300,18408509500,240500,240500,240500,240500,0
|
|
20241213,162200,18408509500,240500,240500,240500,240500,0
|
|
20241213,162100,18408509500,240500,240500,240500,240500,0
|
|
20241213,162000,18408509500,240500,240500,240500,240500,0
|
|
20241213,161900,18408509500,240500,240500,240500,240500,0
|
|
20241213,161800,18408509500,240500,240500,240500,240500,0
|
|
20241213,161700,18408509500,240500,240500,240500,240500,0
|
|
20241213,161600,18408509500,240500,240500,240500,240500,0
|
|
20241213,161500,18408509500,240500,240500,240500,240500,0
|
|
20241213,161400,18408509500,240500,240500,240500,240500,0
|
|
20241213,161300,18408509500,240500,240500,240500,240500,0
|
|
20241213,161200,18408509500,240500,240500,240500,240500,0
|
|
20241213,161100,18408509500,240500,240500,240500,240500,0
|
|
20241213,161000,18408509500,240500,240500,240500,240500,0
|
|
20241213,160900,18408509500,240500,240500,240500,240500,0
|
|
20241213,160800,18408509500,240500,240500,240500,240500,0
|
|
20241213,160700,18408509500,240500,240500,240500,240500,0
|
|
20241213,160600,18408509500,240500,240500,240500,240500,0
|
|
20241213,160500,18408509500,240500,240500,240500,240500,0
|
|
20241213,160400,18408509500,240500,240500,240500,240500,984
|
|
20241213,160300,18408509500,240500,240500,240500,240500,0
|
|
20241213,160200,18408509500,240500,240500,240500,240500,0
|
|
20241213,160100,18408509500,240500,240500,240500,240500,0
|
|
20241213,160000,18408509500,240500,240500,240500,240500,0
|
|
20241213,155900,18408509500,240500,240500,240500,240500,0
|
|
20241213,155800,18408509500,240500,240500,240500,240500,0
|
|
20241213,155700,18408509500,240500,240500,240500,240500,0
|
|
20241213,155600,18408509500,240500,240500,240500,240500,0
|
|
20241213,155500,18408509500,240500,240500,240500,240500,0
|
|
20241213,155400,18408509500,240500,240500,240500,240500,0
|
|
20241213,155300,18408509500,240500,240500,240500,240500,0
|
|
20241213,155200,18408509500,240500,240500,240500,240500,0
|
|
20241213,155100,18408509500,240500,240500,240500,240500,0
|
|
20241213,155000,18408509500,240500,240500,240500,240500,0
|
|
20241213,154900,18408509500,240500,240500,240500,240500,0
|
|
20241213,154800,18408509500,240500,240500,240500,240500,0
|
|
20241213,154700,18408509500,240500,240500,240500,240500,0
|
|
20241213,154600,18408509500,240500,240500,240500,240500,0
|
|
20241213,154500,18408509500,240500,240500,240500,240500,0
|
|
20241213,154400,18408509500,240500,240500,240500,240500,0
|
|
20241213,154300,18408509500,240500,240500,240500,240500,0
|
|
20241213,154200,18408509500,240500,240500,240500,240500,0
|
|
20241213,154100,18408509500,240500,240500,240500,240500,0
|
|
20241213,154000,18408509500,240500,240500,240500,240500,0
|
|
20241213,153900,18408509500,240500,240500,240500,240500,0
|
|
20241213,153800,18408509500,240500,240500,240500,240500,0
|
|
20241213,153700,18408509500,240500,240500,240500,240500,0
|
|
20241213,153600,18408509500,240500,240500,240500,240500,0
|
|
20241213,153500,18408509500,240500,240500,240500,240500,0
|
|
20241213,153400,18408509500,240500,240500,240500,240500,984
|
|
20241213,153300,18408509500,240500,240500,240500,240500,0
|
|
20241213,153200,18408509500,240500,240500,240500,240500,0
|
|
20241213,153100,18408509500,240500,240500,240500,240500,0
|
|
20241213,153000,18408509500,240500,240500,240500,240500,984
|
|
20241213,152900,18171857500,241500,241500,241500,241500,0
|
|
20241213,152800,18171857500,241500,241500,241500,241500,0
|
|
20241213,152700,18171857500,241500,241500,241500,241500,0
|
|
20241213,152600,18171857500,241500,241500,241500,241500,0
|
|
20241213,152500,18171857500,241500,241500,241500,241500,0
|
|
20241213,152400,18171857500,241500,241500,241500,241500,0
|
|
20241213,152300,18171857500,241500,241500,241500,241500,0
|
|
20241213,152200,18171857500,241500,241500,241500,241500,0
|
|
20241213,152100,18171857500,241500,241500,241500,241500,0
|
|
20241213,152000,18171857500,241500,241500,241500,241500,0
|
|
20241213,151900,18171857500,241500,241500,241500,240500,150
|
|
20241213,151800,18135746000,241500,240500,241500,240500,239
|
|
20241213,151700,18078208500,240500,241500,242000,240500,161
|
|
20241213,151600,18039379000,241500,241500,242000,240500,213
|
|
20241213,151500,17987946000,240500,242000,242000,240500,238
|
|
20241213,151400,17930477500,241000,241000,242000,241000,255
|
|
20241213,151300,17868956000,241000,242000,242500,241000,450
|
|
20241213,151200,17760389500,241500,242500,242500,241500,102
|
|
20241213,151100,17735693500,242000,241500,242500,241500,220
|
|
20241213,151000,17682444500,242000,241500,242000,241500,95
|
|
20241213,150900,17659485500,242000,241500,242000,241500,46
|
|
20241213,150800,17648364000,241500,242000,242500,241500,217
|
|
20241213,150700,17595885000,242000,241500,242000,241500,81
|
|
20241213,150600,17576303000,242000,242500,242500,241500,174
|
|
20241213,150500,17534187500,241500,242500,243000,241500,224
|
|
20241213,150400,17480009000,242500,243000,243000,242000,63
|
|
20241213,150300,17464727500,243000,242500,243500,242000,44
|
|
20241213,150200,17454057000,242500,243500,243500,242000,109
|
|
20241213,150100,17427615000,243000,243500,243500,242500,56
|
|
20241213,150000,17413998000,243500,242500,243500,242500,65
|
|
20241213,145900,17398217000,242500,243000,243000,242500,94
|
|
20241213,145800,17375395500,243000,242000,243000,242000,80
|
|
20241213,145700,17355980000,243000,241500,243000,241000,274
|
|
20241213,145600,17289664000,241500,242000,242000,241500,86
|
|
20241213,145500,17268869000,241500,242000,242000,241500,63
|
|
20241213,145400,17253642500,242000,242000,242000,241500,107
|
|
20241213,145300,17227784500,242000,241500,242000,241500,53
|
|
20241213,145200,17214974500,242000,242000,242000,241500,58
|
|
20241213,145100,17200954000,242000,241500,242000,241500,58
|
|
20241213,145000,17186930500,242000,242000,242000,241500,67
|
|
20241213,144900,17170737500,241500,242500,242500,241500,33
|
|
20241213,144800,17162752500,242000,241500,242500,241500,67
|
|
20241213,144700,17146539000,241500,241500,242000,241500,34
|
|
20241213,144600,17138324500,242000,242500,242500,241500,44
|
|
20241213,144500,17127679500,242000,241500,242000,241500,84
|
|
20241213,144400,17107378000,242000,241500,242000,241500,35
|
|
20241213,144300,17098924000,241500,241500,242000,241500,46
|
|
20241213,144200,17087806500,242500,242500,242500,241500,62
|
|
20241213,144100,17072790000,242000,241500,242500,241500,151
|
|
20241213,144000,17036230500,241500,241500,242000,241500,58
|
|
20241213,143900,17022212000,241500,241500,242500,241500,107
|
|
20241213,143800,16996339000,241500,242000,242500,241500,65
|
|
20241213,143700,16980601500,242500,242000,242500,241500,47
|
|
20241213,143600,16969233000,242000,241500,242500,241500,64
|
|
20241213,143500,16953750500,241500,242000,242000,241500,57
|
|
20241213,143400,16939975000,241500,241500,242000,241500,50
|
|
20241213,143300,16927897500,241500,241500,242500,241500,69
|
|
20241213,143200,16911218500,241500,242000,242000,241500,40
|
|
20241213,143100,16901554500,241500,242500,242500,241500,32
|
|
20241213,143000,16893818500,241500,242000,242500,241500,45
|
|
20241213,142900,16882930000,242000,242000,242000,241500,111
|
|
20241213,142800,16856119000,242500,242000,242500,241500,203
|
|
20241213,142700,16807000500,242000,243000,243000,242000,37
|
|
20241213,142600,16798045000,242000,241500,242500,241500,80
|
|
20241213,142500,16778689500,242000,242000,243000,242000,74
|
|
20241213,142400,16760768500,242000,242000,243000,242000,49
|
|
20241213,142300,16748896000,242500,242500,243000,242000,47
|
|
20241213,142200,16737505500,242000,242000,242500,242000,33
|
|
20241213,142100,16729517500,242000,242000,243000,242000,41
|
|
20241213,142000,16719589500,242000,242000,243000,242000,118
|
|
20241213,141900,16691012500,242000,241500,242500,241500,78
|
|
20241213,141800,16672119500,242000,242000,242500,241500,46
|
|
20241213,141700,16661003500,242500,242500,242500,241500,59
|
|
20241213,141600,16646724000,242000,242000,242500,242000,51
|
|
20241213,141500,16634368500,242000,241500,242500,241500,289
|
|
20241213,141400,16564430500,241500,242000,242500,241500,108
|
|
20241213,141300,16538300500,242500,242000,242500,242000,121
|
|
20241213,141200,16509015500,242500,242500,243000,242000,152
|
|
20241213,141100,16472155000,242500,243500,244000,242500,605
|
|
20241213,141000,16324882000,243500,243500,244000,243500,55
|
|
20241213,140900,16311482000,243500,243500,244000,243500,47
|
|
20241213,140800,16300035500,244000,244000,244000,243500,58
|
|
20241213,140700,16285902000,243500,244000,244000,243500,51
|
|
20241213,140600,16273476000,243500,243500,244000,243500,38
|
|
20241213,140500,16264221000,244000,244000,244000,243500,78
|
|
20241213,140400,16245214000,243500,243500,244000,243500,24
|
|
20241213,140300,16239369000,244000,243500,244000,243000,157
|
|
20241213,140200,16201090500,243500,243500,243500,243000,55
|
|
20241213,140100,16187714000,243500,243000,243500,243000,43
|
|
20241213,140000,16177257500,243000,243500,244000,243000,63
|
|
20241213,135900,16161932000,243500,243500,244000,243000,155
|
|
20241213,135800,16124190000,244000,244000,244000,243000,289
|
|
20241213,135700,16053755000,244000,244000,244500,244000,36
|
|
20241213,135600,16044964000,244500,244500,244500,244000,136
|
|
20241213,135500,16011771500,244500,245000,245000,244500,56
|
|
20241213,135400,15998067500,244500,244500,245000,244500,112
|
|
20241213,135300,15970683000,245000,244500,245000,244500,39
|
|
20241213,135200,15961133500,244500,244500,245000,244500,48
|
|
20241213,135100,15949383500,244500,244500,245000,244500,123
|
|
20241213,135000,15919307500,244500,244500,245000,244500,39
|
|
20241213,134900,15909768000,244500,244500,245000,244500,51
|
|
20241213,134800,15897284500,245000,245500,246000,245000,249
|
|
20241213,134700,15836273500,246000,245500,246000,245500,39
|
|
20241213,134600,15826698000,245500,245500,246000,245500,143
|
|
20241213,134500,15791580000,246000,246500,246500,246000,20
|
|
20241213,134400,15786658000,245500,246000,246500,245500,26
|
|
20241213,134300,15780262000,246000,246500,246500,246000,75
|
|
20241213,134200,15761805000,246000,246500,247000,246000,427
|
|
20241213,134100,15656654000,246500,247000,247500,246500,30
|
|
20241213,134000,15649243500,247000,247500,247500,247000,113
|
|
20241213,133900,15621314500,247500,247500,247500,247000,34
|
|
20241213,133800,15612909500,247000,247000,247500,247000,32
|
|
20241213,133700,15604999500,247000,246500,247500,246500,208
|
|
20241213,133600,15553626000,247000,245500,247000,245500,211
|
|
20241213,133500,15501626000,246000,245500,246000,245000,310
|
|
20241213,133400,15425443000,245000,245500,245500,245000,10
|
|
20241213,133300,15422990500,245500,245000,245500,245000,21
|
|
20241213,133200,15417837500,245000,245500,245500,245000,20
|
|
20241213,133100,15412929000,245500,245500,245500,245000,16
|
|
20241213,133000,15409005000,245500,245500,245500,245000,30
|
|
20241213,132900,15401641500,245500,245500,245500,245000,37
|
|
20241213,132800,15392559500,245500,245500,245500,245000,46
|
|
20241213,132700,15381284500,245000,246000,246000,245000,213
|
|
20241213,132600,15328975500,246000,246000,246000,245500,218
|
|
20241213,132500,15275395000,246000,246500,246500,246000,25
|
|
20241213,132400,15269237000,246000,246000,246500,246000,49
|
|
20241213,132300,15257176000,246000,245500,246000,245500,8
|
|
20241213,132200,15255209500,246000,245500,246000,245500,28
|
|
20241213,132100,15248333000,246000,246000,246000,245500,30
|
|
20241213,132000,15240955500,246000,246000,246500,245500,111
|
|
20241213,131900,15213629000,245500,246000,246000,245500,5
|
|
20241213,131800,15212400000,246000,246500,246500,245500,68
|
|
20241213,131700,15195669000,246000,246500,246500,246000,26
|
|
20241213,131600,15189265500,246500,246500,246500,246500,62
|
|
20241213,131500,15173982500,246500,246500,246500,246000,93
|
|
20241213,131400,15151058500,246500,246000,246500,245500,66
|
|
20241213,131300,15134814000,246000,246000,246500,246000,7
|
|
20241213,131200,15133091500,246000,246000,246000,245500,128
|
|
20241213,131100,15101604000,246000,245500,246000,245500,36
|
|
20241213,131000,15092753000,245500,246500,246500,245500,34
|
|
20241213,130900,15084390000,246500,246500,246500,246500,15
|
|
20241213,130800,15080692500,246000,246000,246500,246000,35
|
|
20241213,130700,15072067500,246000,246000,246500,246000,47
|
|
20241213,130600,15060503000,246000,246000,246000,245500,56
|
|
20241213,130500,15046728500,246000,246000,246500,246000,221
|
|
20241213,130400,14992353000,246000,246000,247000,246000,134
|
|
20241213,130300,14959376500,246000,246500,246500,246000,62
|
|
20241213,130200,14944121500,246500,246500,246500,246000,92
|
|
20241213,130100,14921468500,246500,247500,247500,246500,4
|
|
20241213,130000,14920481000,247500,244500,247500,244000,2546
|
|
20241213,125900,14293194500,245500,244500,245500,244000,526
|
|
20241213,125800,14164337000,244000,243500,244000,243000,51
|
|
20241213,125700,14151902500,243500,243000,244000,243000,25
|
|
20241213,125600,14145808000,243000,243500,244000,243000,44
|
|
20241213,125500,14135088500,244000,243500,244000,243500,23
|
|
20241213,125400,14129487000,244000,244000,244000,243500,342
|
|
20241213,125300,14046096500,244000,244500,244500,244000,22
|
|
20241213,125200,14040719000,244000,244500,244500,244000,31
|
|
20241213,125100,14033147000,244500,244500,244500,244000,59
|
|
20241213,125000,14018723000,244500,244500,244500,244000,34
|
|
20241213,124900,14010411000,244000,244000,244500,244000,13
|
|
20241213,124800,14007233500,244000,245000,245000,244000,31
|
|
20241213,124700,13999667500,245000,244500,245000,244500,67
|
|
20241213,124600,13983285500,244500,244500,245000,244000,20
|
|
20241213,124500,13978390500,244000,244500,244500,244000,42
|
|
20241213,124400,13968129000,244500,244000,244500,244000,27
|
|
20241213,124300,13961536000,244000,244500,244500,244000,157
|
|
20241213,124200,13923211000,244000,245000,245000,244000,104
|
|
20241213,124100,13897776500,245000,244500,245000,244500,19
|
|
20241213,124000,13893128500,244500,244500,245000,244500,19
|
|
20241213,123900,13888476000,244500,244500,245000,244500,18
|
|
20241213,123800,13884068000,244500,245000,245000,244500,5
|
|
20241213,123700,13882845000,244500,244500,245000,244500,73
|
|
20241213,123600,13864970500,244000,245000,245500,244000,183
|
|
20241213,123500,13820190500,245500,245500,245500,245000,19
|
|
20241213,123400,13815528500,245500,245500,245500,245000,47
|
|
20241213,123300,13804000500,245500,245500,245500,245000,9
|
|
20241213,123200,13801794500,245500,245500,245500,245000,51
|
|
20241213,123100,13789275000,245500,244500,245500,244500,124
|
|
20241213,123000,13758895500,245000,245000,245000,244500,6
|
|
20241213,122900,13757427500,244500,244500,245000,244500,66
|
|
20241213,122800,13741283000,244500,244500,245000,244500,23
|
|
20241213,122700,13735652500,244500,245000,245000,244500,13
|
|
20241213,122600,13732469000,245000,244500,245000,244500,5
|
|
20241213,122500,13731245000,244500,244500,245000,244500,34
|
|
20241213,122400,13722922000,244500,244500,245000,244500,73
|
|
20241213,122300,13705068500,244500,244500,244500,244500,9
|
|
20241213,122200,13702868000,244500,245000,245000,244500,36
|
|
20241213,122100,13694059000,245000,244500,245000,244500,26
|
|
20241213,122000,13687695000,244500,245000,245000,244500,16
|
|
20241213,121900,13683776500,244500,245000,245000,244500,201
|
|
20241213,121800,13634536500,245500,245000,245500,245000,106
|
|
20241213,121700,13608547000,245000,245000,245500,245000,32
|
|
20241213,121600,13600706000,245000,245000,245500,245000,119
|
|
20241213,121500,13571544500,245000,245000,245500,245000,24
|
|
20241213,121400,13565654500,245000,245000,245500,245000,18
|
|
20241213,121300,13561240500,245000,245000,245500,245000,15
|
|
20241213,121200,13557565000,245000,245000,245500,245000,31
|
|
20241213,121100,13549961500,245000,245000,245500,245000,41
|
|
20241213,121000,13539906000,245000,245000,245500,245000,9
|
|
20241213,120900,13537699500,245000,245500,245500,245000,26
|
|
20241213,120800,13531319000,245000,245000,245500,245000,11
|
|
20241213,120700,13528621500,245000,245000,245500,245000,11
|
|
20241213,120600,13525924500,245500,244500,245500,244500,72
|
|
20241213,120500,13508279000,244500,245500,245500,244500,29
|
|
20241213,120400,13501176500,245000,244500,245000,244500,72
|
|
20241213,120300,13483541000,244500,245000,245000,244500,76
|
|
20241213,120200,13464952000,245000,245000,245000,244500,33
|
|
20241213,120100,13456881000,245000,245000,246000,244500,279
|
|
20241213,120000,13388529500,245000,245500,246000,245000,303
|
|
20241213,115900,13314160000,245500,245000,245500,245000,134
|
|
20241213,115800,13281312500,245000,245000,245500,245000,124
|
|
20241213,115700,13250905500,245500,245500,245500,245000,82
|
|
20241213,115600,13230809500,245500,245000,245500,245000,67
|
|
20241213,115500,13214366500,245000,245500,245500,245000,16
|
|
20241213,115400,13210441500,245500,245000,245500,245000,26
|
|
20241213,115300,13204061000,245500,245500,245500,245000,84
|
|
20241213,115200,13183466500,245500,245000,245500,245000,20
|
|
20241213,115100,13178557000,245500,245000,245500,245000,83
|
|
20241213,115000,13158186500,245500,245500,246000,245500,139
|
|
20241213,114900,13124052000,246000,246000,246000,245500,52
|
|
20241213,114800,13111268000,245500,245500,246000,245500,21
|
|
20241213,114700,13106107500,246000,246000,246000,245500,32
|
|
20241213,114600,13098236000,246000,245000,246000,245000,32
|
|
20241213,114500,13090387500,245000,245500,245500,245000,144
|
|
20241213,114400,13055053500,245000,245000,245500,245000,146
|
|
20241213,114300,13019272000,245000,245500,245500,245000,67
|
|
20241213,114200,13002835500,245500,245500,245500,245000,39
|
|
20241213,114100,12993262500,245500,245500,245500,245000,50
|
|
20241213,114000,12980989500,245500,245000,245500,245000,76
|
|
20241213,113900,12962333000,245000,245500,246000,245000,122
|
|
20241213,113800,12932375500,245500,245500,246000,245000,91
|
|
20241213,113700,12910028000,245500,245500,245500,245000,46
|
|
20241213,113600,12898736000,245500,245500,245500,245000,197
|
|
20241213,113500,12850374000,245000,245000,245500,244500,960
|
|
20241213,113400,12615128500,245000,244500,245000,244500,308
|
|
20241213,113300,12539794500,243500,244500,244500,243500,122
|
|
20241213,113200,12510017500,244000,243000,244000,243000,377
|
|
20241213,113100,12418122500,243500,243500,243500,243000,51
|
|
20241213,113000,12405705500,243000,243500,243500,243000,15
|
|
20241213,112900,12402054500,243500,243000,243500,243000,77
|
|
20241213,112800,12383305500,243000,243000,243500,243000,37
|
|
20241213,112700,12374305000,243500,243000,243500,243000,94
|
|
20241213,112600,12351446500,243500,243000,243500,243000,38
|
|
20241213,112500,12342195000,243000,243000,243500,242500,109
|
|
20241213,112400,12315708500,243000,243000,243500,243000,31
|
|
20241213,112300,12308168500,243500,243500,243500,243000,22
|
|
20241213,112200,12302815500,243500,243000,243500,242500,34
|
|
20241213,112100,12294553500,242500,243500,244000,242500,333
|
|
20241213,112000,12213545000,244000,243000,244000,243000,103
|
|
20241213,111900,12188443500,243500,242500,243500,242500,324
|
|
20241213,111800,12109609500,243000,242500,243000,242500,30
|
|
20241213,111700,12102323500,242000,242500,242500,242000,7
|
|
20241213,111600,12100628000,242500,242500,242500,242500,37
|
|
20241213,111500,12091655500,242500,242000,242500,242000,165
|
|
20241213,111400,12051722000,242000,241500,242000,241500,31
|
|
20241213,111300,12044229000,241500,241500,242000,241500,69
|
|
20241213,111200,12027545000,241500,242000,242000,241500,12
|
|
20241213,111100,12024643500,242000,242000,242000,241500,75
|
|
20241213,111000,12006496500,242000,242000,242000,241500,42
|
|
20241213,110900,11996337500,241500,242000,242000,241500,40
|
|
20241213,110800,11986669000,242000,241500,242000,241500,81
|
|
20241213,110700,11967089000,242000,242000,242000,241500,17
|
|
20241213,110600,11962979000,242000,241000,242000,241000,73
|
|
20241213,110500,11945348000,241000,242000,242000,241000,41
|
|
20241213,110400,11935457000,241000,241000,241500,240500,229
|
|
20241213,110300,11880271500,241000,243000,243000,241000,118
|
|
20241213,110200,11851694500,242000,242500,243000,241500,47
|
|
20241213,110100,11840314500,241500,241500,242500,241500,26
|
|
20241213,110000,11834022500,241500,240500,241500,240000,362
|
|
20241213,105900,11746913000,240500,242000,242000,240500,102
|
|
20241213,105800,11722351500,242000,241000,242500,240000,352
|
|
20241213,105700,11637511000,241500,242000,243500,241500,352
|
|
20241213,105600,11552469000,242000,242500,243500,242000,101
|
|
20241213,105500,11528009500,243500,245000,245000,242000,593
|
|
20241213,105400,11383952000,244500,244500,245000,244000,438
|
|
20241213,105300,11276699500,244500,244500,245000,244500,273
|
|
20241213,105200,11209935000,244500,244500,245000,244500,154
|
|
20241213,105100,11172275500,244500,244500,245000,244500,75
|
|
20241213,105000,11153908000,245000,244500,245000,244000,133
|
|
20241213,104900,11121354000,244000,245000,245500,244000,351
|
|
20241213,104800,11035456500,245000,245000,245000,244500,797
|
|
20241213,104700,10840200000,245000,243500,245000,243500,1301
|
|
20241213,104600,10522466500,243500,243000,244000,243000,386
|
|
20241213,104500,10428559000,243500,243000,243500,243000,118
|
|
20241213,104400,10399846000,243000,243000,243500,243000,92
|
|
20241213,104300,10377456500,243500,243000,243500,243000,43
|
|
20241213,104200,10366996500,243000,243000,243500,243000,135
|
|
20241213,104100,10334184000,243000,243000,243500,243000,99
|
|
20241213,104000,10310109000,243000,243000,243000,243000,42
|
|
20241213,103900,10299903000,243500,243500,243500,242500,255
|
|
20241213,103800,10237924000,243500,243500,244000,243000,326
|
|
20241213,103700,10158543000,243500,243500,244000,242500,235
|
|
20241213,103600,10101312000,243500,243500,244000,242500,267
|
|
20241213,103500,10036375000,243500,243500,244000,243500,156
|
|
20241213,103400,9998382500,243500,244000,244500,243000,552
|
|
20241213,103300,9863792500,244000,244500,244500,244000,146
|
|
20241213,103200,9828149500,244500,244000,244500,244000,158
|
|
20241213,103100,9789584000,244000,244500,244500,244000,314
|
|
20241213,103000,9712847000,244000,244000,244500,243500,382
|
|
20241213,102900,9619633500,243500,244000,244000,243500,61
|
|
20241213,102800,9604768500,243500,243500,244000,243000,308
|
|
20241213,102700,9529777000,243500,243500,243500,243000,49
|
|
20241213,102600,9517846000,243000,243500,243500,243000,145
|
|
20241213,102500,9482567000,243500,243000,243500,243000,40
|
|
20241213,102400,9472832500,243500,243000,243500,242500,138
|
|
20241213,102300,9439316000,243000,243000,243500,242500,82
|
|
20241213,102200,9419376500,242500,244000,244000,242500,549
|
|
20241213,102100,9285752000,243500,243000,244000,243000,192
|
|
20241213,102000,9239011500,243000,243000,243500,242500,264
|
|
20241213,101900,9174869000,243500,244000,244500,242500,783
|
|
20241213,101800,8984295000,244500,243000,244500,242500,776
|
|
20241213,101700,8795276000,243000,244000,244000,243000,203
|
|
20241213,101600,8745845000,244000,243500,244000,243000,494
|
|
20241213,101500,8625524000,243500,241000,243500,240500,1249
|
|
20241213,101400,8323015000,240500,241000,241500,240500,138
|
|
20241213,101300,8289792500,241000,242000,242000,241000,572
|
|
20241213,101200,8151703500,242000,242000,242500,241000,759
|
|
20241213,101100,7968145000,242000,240500,242500,240500,1727
|
|
20241213,101000,7550920000,240000,240000,240500,240000,1186
|
|
20241213,100900,7266009500,240000,240000,240000,239500,944
|
|
20241213,100800,7039452500,240000,240000,240000,239500,225
|
|
20241213,100700,6985483500,240000,240000,240000,239000,647
|
|
20241213,100600,6830460500,240000,238500,240000,238000,1162
|
|
20241213,100500,6552631000,238500,238500,239000,238000,585
|
|
20241213,100400,6413203500,238500,239000,239000,238000,530
|
|
20241213,100300,6286787000,238500,239000,239000,238000,208
|
|
20241213,100200,6237172500,238500,238500,239000,238000,1258
|
|
20241213,100100,5937039000,238000,238000,238500,237500,454
|
|
20241213,100000,5828931000,237500,237000,238000,236500,414
|
|
20241213,095900,5730688500,237500,238500,239000,237000,1022
|
|
20241213,095800,5487415000,238500,238500,238500,238000,362
|
|
20241213,095700,5401091000,238000,237000,238500,236500,1015
|
|
20241213,095600,5159929500,237000,236000,237000,236000,405
|
|
20241213,095500,5064147500,236500,236500,237000,236000,248
|
|
20241213,095400,5005534500,236500,236500,237000,236000,346
|
|
20241213,095300,4923556500,236500,235500,237000,235500,1116
|
|
20241213,095200,4659723000,236000,235500,236500,235000,1092
|
|
20241213,095100,4401974500,236000,235500,236000,234500,509
|
|
20241213,095000,4282099500,235000,236000,236000,235000,337
|
|
20241213,094900,4202743500,236000,235500,236500,235000,1030
|
|
20241213,094800,3959815000,235500,234000,235500,233000,2246
|
|
20241213,094700,3433638000,234000,233000,234000,233000,177
|
|
20241213,094600,3392307000,233000,233500,233500,232500,77
|
|
20241213,094500,3374388500,233500,233000,233500,232500,88
|
|
20241213,094400,3353865000,233000,233000,233500,233000,155
|
|
20241213,094300,3317749000,233000,233000,233000,233000,67
|
|
20241213,094200,3302138000,233000,232000,233000,231500,194
|
|
20241213,094100,3257081000,231500,231500,232000,231500,257
|
|
20241213,094000,3197477500,232000,232000,232000,231500,76
|
|
20241213,093900,3179859500,232000,231500,232000,231000,60
|
|
20241213,093800,3165967500,231000,231000,231500,230500,76
|
|
20241213,093700,3148403500,231000,231500,231500,231000,68
|
|
20241213,093600,3132686500,231500,231500,231500,230500,22
|
|
20241213,093500,3127603500,231500,231000,231500,231000,67
|
|
20241213,093400,3112117000,230500,231000,231500,230500,31
|
|
20241213,093300,3104955500,231000,231000,231000,231000,87
|
|
20241213,093200,3084858500,230500,230500,230500,230000,32
|
|
20241213,093100,3077490000,230500,230500,230500,230500,301
|
|
20241213,093000,3008109500,230500,230500,231000,230500,86
|
|
20241213,092900,2988286000,230500,230000,231000,230000,48
|
|
20241213,092800,2977216500,230000,230500,231000,230000,229
|
|
20241213,092700,2924357000,230500,230000,230500,230000,131
|
|
20241213,092600,2894193000,230000,229500,230000,229500,106
|
|
20241213,092500,2869844500,229500,229500,230000,229500,18
|
|
20241213,092400,2865705500,229500,229500,229500,229000,104
|
|
20241213,092300,2841841500,229500,230000,231000,229500,261
|
|
20241213,092200,2781906000,231000,229500,231000,229500,204
|
|
20241213,092100,2734978500,228500,229000,229000,228000,457
|
|
20241213,092000,2630586500,229500,229000,229500,228500,91
|
|
20241213,091900,2609763000,229000,230000,230000,229000,188
|
|
20241213,091800,2566618500,230000,229000,230000,228500,181
|
|
20241213,091700,2525115500,228500,228500,229000,228500,58
|
|
20241213,091600,2511858000,228500,229000,229000,228000,262
|
|
20241213,091500,2452041000,228500,230000,230500,228500,757
|
|
20241213,091400,2278398000,230000,230000,230500,230000,12
|
|
20241213,091300,2275636000,230000,230500,231000,230000,112
|
|
20241213,091200,2249861000,230500,230500,230500,229500,1284
|
|
20241213,091100,1954444000,230500,231000,231500,230500,458
|
|
20241213,091000,1848675000,231500,232000,232000,231000,172
|
|
20241213,090900,1808814000,231500,233000,233000,231500,761
|
|
20241213,090800,1632198000,233000,232500,233000,232000,108
|
|
20241213,090700,1607067500,232500,233500,233500,232000,320
|
|
20241213,090600,1532499000,232500,233000,234500,232500,485
|
|
20241213,090500,1419250500,233000,232000,233000,232000,300
|
|
20241213,090400,1349477500,232000,232000,232500,231000,526
|
|
20241213,090300,1227539500,232000,233000,233000,232000,210
|
|
20241213,090200,1178739500,232000,234500,235500,232000,1113
|
|
20241213,090100,918524500,235000,234500,235500,234000,1157
|
|
20241213,090000,646822000,234500,230500,235000,230000,2784
|