735 lines
41 KiB
CSV
735 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,211200,3109089500,239500,239500,239500,239500,715
|
|
20241223,211100,3109089500,239500,239500,239500,239500,0
|
|
20241223,211000,3109089500,239500,239500,239500,239500,0
|
|
20241223,210900,3109089500,239500,239500,239500,239500,0
|
|
20241223,210800,3109089500,239500,239500,239500,239500,0
|
|
20241223,210700,3109089500,239500,239500,239500,239500,0
|
|
20241223,210600,3109089500,239500,239500,239500,239500,0
|
|
20241223,210500,3109089500,239500,239500,239500,239500,0
|
|
20241223,210400,3109089500,239500,239500,239500,239500,0
|
|
20241223,210300,3109089500,239500,239500,239500,239500,0
|
|
20241223,210200,3109089500,239500,239500,239500,239500,0
|
|
20241223,210100,3109089500,239500,239500,239500,239500,0
|
|
20241223,210000,3109089500,239500,239500,239500,239500,0
|
|
20241223,205900,3109089500,239500,239500,239500,239500,0
|
|
20241223,205800,3109089500,239500,239500,239500,239500,0
|
|
20241223,205700,3109089500,239500,239500,239500,239500,0
|
|
20241223,205600,3109089500,239500,239500,239500,239500,0
|
|
20241223,205500,3109089500,239500,239500,239500,239500,0
|
|
20241223,205400,3109089500,239500,239500,239500,239500,0
|
|
20241223,205300,3109089500,239500,239500,239500,239500,0
|
|
20241223,205200,3109089500,239500,239500,239500,239500,0
|
|
20241223,205100,3109089500,239500,239500,239500,239500,0
|
|
20241223,205000,3109089500,239500,239500,239500,239500,0
|
|
20241223,204900,3109089500,239500,239500,239500,239500,0
|
|
20241223,204800,3109089500,239500,239500,239500,239500,0
|
|
20241223,204700,3109089500,239500,239500,239500,239500,0
|
|
20241223,204600,3109089500,239500,239500,239500,239500,0
|
|
20241223,204500,3109089500,239500,239500,239500,239500,0
|
|
20241223,204400,3109089500,239500,239500,239500,239500,0
|
|
20241223,204300,3109089500,239500,239500,239500,239500,0
|
|
20241223,204200,3109089500,239500,239500,239500,239500,715
|
|
20241223,204100,3109089500,239500,239500,239500,239500,0
|
|
20241223,204000,3109089500,239500,239500,239500,239500,0
|
|
20241223,203900,3109089500,239500,239500,239500,239500,0
|
|
20241223,203800,3109089500,239500,239500,239500,239500,0
|
|
20241223,203700,3109089500,239500,239500,239500,239500,0
|
|
20241223,203600,3109089500,239500,239500,239500,239500,0
|
|
20241223,203500,3109089500,239500,239500,239500,239500,0
|
|
20241223,203400,3109089500,239500,239500,239500,239500,0
|
|
20241223,203300,3109089500,239500,239500,239500,239500,0
|
|
20241223,203200,3109089500,239500,239500,239500,239500,0
|
|
20241223,203100,3109089500,239500,239500,239500,239500,0
|
|
20241223,203000,3109089500,239500,239500,239500,239500,0
|
|
20241223,202900,3109089500,239500,239500,239500,239500,0
|
|
20241223,202800,3109089500,239500,239500,239500,239500,0
|
|
20241223,202700,3109089500,239500,239500,239500,239500,0
|
|
20241223,202600,3109089500,239500,239500,239500,239500,0
|
|
20241223,202500,3109089500,239500,239500,239500,239500,0
|
|
20241223,202400,3109089500,239500,239500,239500,239500,0
|
|
20241223,202300,3109089500,239500,239500,239500,239500,0
|
|
20241223,202200,3109089500,239500,239500,239500,239500,0
|
|
20241223,202100,3109089500,239500,239500,239500,239500,0
|
|
20241223,202000,3109089500,239500,239500,239500,239500,0
|
|
20241223,201900,3109089500,239500,239500,239500,239500,0
|
|
20241223,201800,3109089500,239500,239500,239500,239500,0
|
|
20241223,201700,3109089500,239500,239500,239500,239500,0
|
|
20241223,201600,3109089500,239500,239500,239500,239500,0
|
|
20241223,201500,3109089500,239500,239500,239500,239500,0
|
|
20241223,201400,3109089500,239500,239500,239500,239500,0
|
|
20241223,201300,3109089500,239500,239500,239500,239500,0
|
|
20241223,201200,3109089500,239500,239500,239500,239500,715
|
|
20241223,201100,3109089500,239500,239500,239500,239500,0
|
|
20241223,201000,3109089500,239500,239500,239500,239500,0
|
|
20241223,200900,3109089500,239500,239500,239500,239500,0
|
|
20241223,200800,3109089500,239500,239500,239500,239500,0
|
|
20241223,200700,3109089500,239500,239500,239500,239500,0
|
|
20241223,200600,3109089500,239500,239500,239500,239500,0
|
|
20241223,200500,3109089500,239500,239500,239500,239500,0
|
|
20241223,200400,3109089500,239500,239500,239500,239500,0
|
|
20241223,200300,3109089500,239500,239500,239500,239500,0
|
|
20241223,200200,3109089500,239500,239500,239500,239500,0
|
|
20241223,200100,3109089500,239500,239500,239500,239500,0
|
|
20241223,200000,3109089500,239500,239500,239500,239500,0
|
|
20241223,195900,3109089500,239500,239500,239500,239500,0
|
|
20241223,195800,3109089500,239500,239500,239500,239500,0
|
|
20241223,195700,3109089500,239500,239500,239500,239500,0
|
|
20241223,195600,3109089500,239500,239500,239500,239500,0
|
|
20241223,195500,3109089500,239500,239500,239500,239500,0
|
|
20241223,195400,3109089500,239500,239500,239500,239500,0
|
|
20241223,195300,3109089500,239500,239500,239500,239500,0
|
|
20241223,195200,3109089500,239500,239500,239500,239500,0
|
|
20241223,195100,3109089500,239500,239500,239500,239500,0
|
|
20241223,195000,3109089500,239500,239500,239500,239500,0
|
|
20241223,194900,3109089500,239500,239500,239500,239500,0
|
|
20241223,194800,3109089500,239500,239500,239500,239500,0
|
|
20241223,194700,3109089500,239500,239500,239500,239500,0
|
|
20241223,194600,3109089500,239500,239500,239500,239500,0
|
|
20241223,194500,3109089500,239500,239500,239500,239500,0
|
|
20241223,194400,3109089500,239500,239500,239500,239500,0
|
|
20241223,194300,3109089500,239500,239500,239500,239500,0
|
|
20241223,194200,3109089500,239500,239500,239500,239500,715
|
|
20241223,194100,3109089500,239500,239500,239500,239500,0
|
|
20241223,194000,3109089500,239500,239500,239500,239500,0
|
|
20241223,193900,3109089500,239500,239500,239500,239500,0
|
|
20241223,193800,3109089500,239500,239500,239500,239500,0
|
|
20241223,193700,3109089500,239500,239500,239500,239500,0
|
|
20241223,193600,3109089500,239500,239500,239500,239500,0
|
|
20241223,193500,3109089500,239500,239500,239500,239500,0
|
|
20241223,193400,3109089500,239500,239500,239500,239500,0
|
|
20241223,193300,3109089500,239500,239500,239500,239500,0
|
|
20241223,193200,3109089500,239500,239500,239500,239500,0
|
|
20241223,193100,3109089500,239500,239500,239500,239500,0
|
|
20241223,193000,3109089500,239500,239500,239500,239500,0
|
|
20241223,192900,3109089500,239500,239500,239500,239500,0
|
|
20241223,192800,3109089500,239500,239500,239500,239500,0
|
|
20241223,192700,3109089500,239500,239500,239500,239500,0
|
|
20241223,192600,3109089500,239500,239500,239500,239500,0
|
|
20241223,192500,3109089500,239500,239500,239500,239500,0
|
|
20241223,192400,3109089500,239500,239500,239500,239500,0
|
|
20241223,192300,3109089500,239500,239500,239500,239500,0
|
|
20241223,192200,3109089500,239500,239500,239500,239500,0
|
|
20241223,192100,3109089500,239500,239500,239500,239500,0
|
|
20241223,192000,3109089500,239500,239500,239500,239500,0
|
|
20241223,191900,3109089500,239500,239500,239500,239500,0
|
|
20241223,191800,3109089500,239500,239500,239500,239500,0
|
|
20241223,191700,3109089500,239500,239500,239500,239500,0
|
|
20241223,191600,3109089500,239500,239500,239500,239500,0
|
|
20241223,191500,3109089500,239500,239500,239500,239500,0
|
|
20241223,191400,3109089500,239500,239500,239500,239500,0
|
|
20241223,191300,3109089500,239500,239500,239500,239500,0
|
|
20241223,191200,3109089500,239500,239500,239500,239500,715
|
|
20241223,191100,3109089500,239500,239500,239500,239500,0
|
|
20241223,191000,3109089500,239500,239500,239500,239500,0
|
|
20241223,190900,3109089500,239500,239500,239500,239500,0
|
|
20241223,190800,3109089500,239500,239500,239500,239500,0
|
|
20241223,190700,3109089500,239500,239500,239500,239500,0
|
|
20241223,190600,3109089500,239500,239500,239500,239500,0
|
|
20241223,190500,3109089500,239500,239500,239500,239500,0
|
|
20241223,190400,3109089500,239500,239500,239500,239500,0
|
|
20241223,190300,3109089500,239500,239500,239500,239500,0
|
|
20241223,190200,3109089500,239500,239500,239500,239500,0
|
|
20241223,190100,3109089500,239500,239500,239500,239500,0
|
|
20241223,190000,3109089500,239500,239500,239500,239500,0
|
|
20241223,185900,3109089500,239500,239500,239500,239500,0
|
|
20241223,185800,3109089500,239500,239500,239500,239500,0
|
|
20241223,185700,3109089500,239500,239500,239500,239500,0
|
|
20241223,185600,3109089500,239500,239500,239500,239500,0
|
|
20241223,185500,3109089500,239500,239500,239500,239500,0
|
|
20241223,185400,3109089500,239500,239500,239500,239500,0
|
|
20241223,185300,3109089500,239500,239500,239500,239500,0
|
|
20241223,185200,3109089500,239500,239500,239500,239500,0
|
|
20241223,185100,3109089500,239500,239500,239500,239500,0
|
|
20241223,185000,3109089500,239500,239500,239500,239500,0
|
|
20241223,184900,3109089500,239500,239500,239500,239500,0
|
|
20241223,184800,3109089500,239500,239500,239500,239500,0
|
|
20241223,184700,3109089500,239500,239500,239500,239500,0
|
|
20241223,184600,3109089500,239500,239500,239500,239500,0
|
|
20241223,184500,3109089500,239500,239500,239500,239500,0
|
|
20241223,184400,3109089500,239500,239500,239500,239500,0
|
|
20241223,184300,3109089500,239500,239500,239500,239500,0
|
|
20241223,184200,3109089500,239500,239500,239500,239500,715
|
|
20241223,184100,3109089500,239500,239500,239500,239500,0
|
|
20241223,184000,3109089500,239500,239500,239500,239500,0
|
|
20241223,183900,3109089500,239500,239500,239500,239500,0
|
|
20241223,183800,3109089500,239500,239500,239500,239500,0
|
|
20241223,183700,3109089500,239500,239500,239500,239500,0
|
|
20241223,183600,3109089500,239500,239500,239500,239500,0
|
|
20241223,183500,3109089500,239500,239500,239500,239500,0
|
|
20241223,183400,3109089500,239500,239500,239500,239500,0
|
|
20241223,183300,3109089500,239500,239500,239500,239500,0
|
|
20241223,183200,3109089500,239500,239500,239500,239500,0
|
|
20241223,183100,3109089500,239500,239500,239500,239500,0
|
|
20241223,183000,3109089500,239500,239500,239500,239500,0
|
|
20241223,182900,3109089500,239500,239500,239500,239500,0
|
|
20241223,182800,3109089500,239500,239500,239500,239500,0
|
|
20241223,182700,3109089500,239500,239500,239500,239500,0
|
|
20241223,182600,3109089500,239500,239500,239500,239500,0
|
|
20241223,182500,3109089500,239500,239500,239500,239500,0
|
|
20241223,182400,3109089500,239500,239500,239500,239500,0
|
|
20241223,182300,3109089500,239500,239500,239500,239500,0
|
|
20241223,182200,3109089500,239500,239500,239500,239500,0
|
|
20241223,182100,3109089500,239500,239500,239500,239500,0
|
|
20241223,182000,3109089500,239500,239500,239500,239500,0
|
|
20241223,181900,3109089500,239500,239500,239500,239500,0
|
|
20241223,181800,3109089500,239500,239500,239500,239500,0
|
|
20241223,181700,3109089500,239500,239500,239500,239500,0
|
|
20241223,181600,3109089500,239500,239500,239500,239500,0
|
|
20241223,181500,3109089500,239500,239500,239500,239500,0
|
|
20241223,181400,3109089500,239500,239500,239500,239500,0
|
|
20241223,181300,3109089500,239500,239500,239500,239500,0
|
|
20241223,181200,3109089500,239500,239500,239500,239500,715
|
|
20241223,181100,3109089500,239500,239500,239500,239500,0
|
|
20241223,181000,3109089500,239500,239500,239500,239500,0
|
|
20241223,180900,3109089500,239500,239500,239500,239500,0
|
|
20241223,180800,3109089500,239500,239500,239500,239500,0
|
|
20241223,180700,3109089500,239500,239500,239500,239500,0
|
|
20241223,180600,3109089500,239500,239500,239500,239500,0
|
|
20241223,180500,3109089500,239500,239500,239500,239500,0
|
|
20241223,180400,3109089500,239500,239500,239500,239500,0
|
|
20241223,180300,3109089500,239500,239500,239500,239500,0
|
|
20241223,180200,3109089500,239500,239500,239500,239500,0
|
|
20241223,180100,3109089500,239500,239500,239500,239500,0
|
|
20241223,180000,3109089500,239500,239500,239500,239500,0
|
|
20241223,175900,3109089500,239500,239500,239500,239500,0
|
|
20241223,175800,3109089500,239500,239500,239500,239500,0
|
|
20241223,175700,3109089500,239500,239500,239500,239500,0
|
|
20241223,175600,3109089500,239500,239500,239500,239500,0
|
|
20241223,175500,3109089500,239500,239500,239500,239500,0
|
|
20241223,175400,3109089500,239500,239500,239500,239500,0
|
|
20241223,175300,3109089500,239500,239500,239500,239500,0
|
|
20241223,175200,3109089500,239500,239500,239500,239500,0
|
|
20241223,175100,3109089500,239500,239500,239500,239500,0
|
|
20241223,175000,3109089500,239500,239500,239500,239500,0
|
|
20241223,174900,3109089500,239500,239500,239500,239500,0
|
|
20241223,174800,3109089500,239500,239500,239500,239500,0
|
|
20241223,174700,3109089500,239500,239500,239500,239500,0
|
|
20241223,174600,3109089500,239500,239500,239500,239500,0
|
|
20241223,174500,3109089500,239500,239500,239500,239500,0
|
|
20241223,174400,3109089500,239500,239500,239500,239500,0
|
|
20241223,174300,3109089500,239500,239500,239500,239500,0
|
|
20241223,174200,3109089500,239500,239500,239500,239500,715
|
|
20241223,174100,3109089500,239500,239500,239500,239500,0
|
|
20241223,174000,3109089500,239500,239500,239500,239500,0
|
|
20241223,173900,3109089500,239500,239500,239500,239500,0
|
|
20241223,173800,3109089500,239500,239500,239500,239500,0
|
|
20241223,173700,3109089500,239500,239500,239500,239500,0
|
|
20241223,173600,3109089500,239500,239500,239500,239500,0
|
|
20241223,173500,3109089500,239500,239500,239500,239500,0
|
|
20241223,173400,3109089500,239500,239500,239500,239500,0
|
|
20241223,173300,3109089500,239500,239500,239500,239500,0
|
|
20241223,173200,3109089500,239500,239500,239500,239500,0
|
|
20241223,173100,3109089500,239500,239500,239500,239500,0
|
|
20241223,173000,3109089500,239500,239500,239500,239500,0
|
|
20241223,172900,3109089500,239500,239500,239500,239500,0
|
|
20241223,172800,3109089500,239500,239500,239500,239500,0
|
|
20241223,172700,3109089500,239500,239500,239500,239500,0
|
|
20241223,172600,3109089500,239500,239500,239500,239500,0
|
|
20241223,172500,3109089500,239500,239500,239500,239500,0
|
|
20241223,172400,3109089500,239500,239500,239500,239500,0
|
|
20241223,172300,3109089500,239500,239500,239500,239500,0
|
|
20241223,172200,3109089500,239500,239500,239500,239500,0
|
|
20241223,172100,3109089500,239500,239500,239500,239500,0
|
|
20241223,172000,3109089500,239500,239500,239500,239500,0
|
|
20241223,171900,3109089500,239500,239500,239500,239500,0
|
|
20241223,171800,3109089500,239500,239500,239500,239500,0
|
|
20241223,171700,3109089500,239500,239500,239500,239500,0
|
|
20241223,171600,3109089500,239500,239500,239500,239500,0
|
|
20241223,171500,3109089500,239500,239500,239500,239500,0
|
|
20241223,171400,3109089500,239500,239500,239500,239500,0
|
|
20241223,171300,3109089500,239500,239500,239500,239500,0
|
|
20241223,171200,3109089500,239500,239500,239500,239500,715
|
|
20241223,171100,3109089500,239500,239500,239500,239500,0
|
|
20241223,171000,3109089500,239500,239500,239500,239500,0
|
|
20241223,170900,3109089500,239500,239500,239500,239500,0
|
|
20241223,170800,3109089500,239500,239500,239500,239500,0
|
|
20241223,170700,3109089500,239500,239500,239500,239500,0
|
|
20241223,170600,3109089500,239500,239500,239500,239500,0
|
|
20241223,170500,3109089500,239500,239500,239500,239500,0
|
|
20241223,170400,3109089500,239500,239500,239500,239500,0
|
|
20241223,170300,3109089500,239500,239500,239500,239500,0
|
|
20241223,170200,3109089500,239500,239500,239500,239500,0
|
|
20241223,170100,3109089500,239500,239500,239500,239500,0
|
|
20241223,170000,3109089500,239500,239500,239500,239500,0
|
|
20241223,165900,3109089500,239500,239500,239500,239500,0
|
|
20241223,165800,3109089500,239500,239500,239500,239500,0
|
|
20241223,165700,3109089500,239500,239500,239500,239500,0
|
|
20241223,165600,3109089500,239500,239500,239500,239500,0
|
|
20241223,165500,3109089500,239500,239500,239500,239500,0
|
|
20241223,165400,3109089500,239500,239500,239500,239500,0
|
|
20241223,165300,3109089500,239500,239500,239500,239500,0
|
|
20241223,165200,3109089500,239500,239500,239500,239500,0
|
|
20241223,165100,3109089500,239500,239500,239500,239500,0
|
|
20241223,165000,3109089500,239500,239500,239500,239500,0
|
|
20241223,164900,3109089500,239500,239500,239500,239500,0
|
|
20241223,164800,3109089500,239500,239500,239500,239500,0
|
|
20241223,164700,3109089500,239500,239500,239500,239500,0
|
|
20241223,164600,3109089500,239500,239500,239500,239500,0
|
|
20241223,164500,3109089500,239500,239500,239500,239500,0
|
|
20241223,164400,3109089500,239500,239500,239500,239500,0
|
|
20241223,164300,3109089500,239500,239500,239500,239500,0
|
|
20241223,164200,3109089500,239500,239500,239500,239500,715
|
|
20241223,164100,3109089500,239500,239500,239500,239500,0
|
|
20241223,164000,3109089500,239500,239500,239500,239500,0
|
|
20241223,163900,3109089500,239500,239500,239500,239500,0
|
|
20241223,163800,3109089500,239500,239500,239500,239500,0
|
|
20241223,163700,3109089500,239500,239500,239500,239500,0
|
|
20241223,163600,3109089500,239500,239500,239500,239500,0
|
|
20241223,163500,3109089500,239500,239500,239500,239500,0
|
|
20241223,163400,3109089500,239500,239500,239500,239500,0
|
|
20241223,163300,3109089500,239500,239500,239500,239500,0
|
|
20241223,163200,3109089500,239500,239500,239500,239500,0
|
|
20241223,163100,3109089500,239500,239500,239500,239500,0
|
|
20241223,163000,3109089500,239500,239500,239500,239500,0
|
|
20241223,162900,3109089500,239500,239500,239500,239500,0
|
|
20241223,162800,3109089500,239500,239500,239500,239500,0
|
|
20241223,162700,3109089500,239500,239500,239500,239500,0
|
|
20241223,162600,3109089500,239500,239500,239500,239500,0
|
|
20241223,162500,3109089500,239500,239500,239500,239500,0
|
|
20241223,162400,3109089500,239500,239500,239500,239500,0
|
|
20241223,162300,3109089500,239500,239500,239500,239500,0
|
|
20241223,162200,3109089500,239500,239500,239500,239500,0
|
|
20241223,162100,3109089500,239500,239500,239500,239500,0
|
|
20241223,162000,3109089500,239500,239500,239500,239500,0
|
|
20241223,161900,3109089500,239500,239500,239500,239500,0
|
|
20241223,161800,3109089500,239500,239500,239500,239500,0
|
|
20241223,161700,3109089500,239500,239500,239500,239500,0
|
|
20241223,161600,3109089500,239500,239500,239500,239500,0
|
|
20241223,161500,3109089500,239500,239500,239500,239500,0
|
|
20241223,161400,3109089500,239500,239500,239500,239500,0
|
|
20241223,161300,3109089500,239500,239500,239500,239500,0
|
|
20241223,161200,3109089500,239500,239500,239500,239500,715
|
|
20241223,161100,3109089500,239500,239500,239500,239500,0
|
|
20241223,161000,3109089500,239500,239500,239500,239500,0
|
|
20241223,160900,3109089500,239500,239500,239500,239500,0
|
|
20241223,160800,3109089500,239500,239500,239500,239500,0
|
|
20241223,160700,3109089500,239500,239500,239500,239500,0
|
|
20241223,160600,3109089500,239500,239500,239500,239500,0
|
|
20241223,160500,3109089500,239500,239500,239500,239500,0
|
|
20241223,160400,3109089500,239500,239500,239500,239500,0
|
|
20241223,160300,3109089500,239500,239500,239500,239500,0
|
|
20241223,160200,3109089500,239500,239500,239500,239500,0
|
|
20241223,160100,3109089500,239500,239500,239500,239500,0
|
|
20241223,160000,3109089500,239500,239500,239500,239500,0
|
|
20241223,155900,3109089500,239500,239500,239500,239500,0
|
|
20241223,155800,3109089500,239500,239500,239500,239500,0
|
|
20241223,155700,3109089500,239500,239500,239500,239500,0
|
|
20241223,155600,3109089500,239500,239500,239500,239500,0
|
|
20241223,155500,3109089500,239500,239500,239500,239500,0
|
|
20241223,155400,3109089500,239500,239500,239500,239500,0
|
|
20241223,155300,3109089500,239500,239500,239500,239500,0
|
|
20241223,155200,3109089500,239500,239500,239500,239500,0
|
|
20241223,155100,3109089500,239500,239500,239500,239500,0
|
|
20241223,155000,3109089500,239500,239500,239500,239500,0
|
|
20241223,154900,3109089500,239500,239500,239500,239500,0
|
|
20241223,154800,3109089500,239500,239500,239500,239500,0
|
|
20241223,154700,3109089500,239500,239500,239500,239500,0
|
|
20241223,154600,3109089500,239500,239500,239500,239500,0
|
|
20241223,154500,3109089500,239500,239500,239500,239500,0
|
|
20241223,154400,3109089500,239500,239500,239500,239500,0
|
|
20241223,154300,3109089500,239500,239500,239500,239500,0
|
|
20241223,154200,3109089500,239500,239500,239500,239500,715
|
|
20241223,154100,3109089500,239500,239500,239500,239500,0
|
|
20241223,154000,3109089500,239500,239500,239500,239500,0
|
|
20241223,153900,3109089500,239500,239500,239500,239500,0
|
|
20241223,153800,3109089500,239500,239500,239500,239500,0
|
|
20241223,153700,3109089500,239500,239500,239500,239500,0
|
|
20241223,153600,3109089500,239500,239500,239500,239500,0
|
|
20241223,153500,3109089500,239500,239500,239500,239500,0
|
|
20241223,153400,3109089500,239500,239500,239500,239500,0
|
|
20241223,153300,3109089500,239500,239500,239500,239500,0
|
|
20241223,153200,3109089500,239500,239500,239500,239500,0
|
|
20241223,153100,3109089500,239500,239500,239500,239500,0
|
|
20241223,153000,3109089500,239500,239500,239500,239500,715
|
|
20241223,152900,2937847000,240000,240000,240000,240000,0
|
|
20241223,152800,2937847000,240000,240000,240000,240000,0
|
|
20241223,152700,2937847000,240000,240000,240000,240000,0
|
|
20241223,152600,2937847000,240000,240000,240000,240000,0
|
|
20241223,152500,2937847000,240000,240000,240000,240000,0
|
|
20241223,152400,2937847000,240000,240000,240000,240000,0
|
|
20241223,152300,2937847000,240000,240000,240000,240000,0
|
|
20241223,152200,2937847000,240000,240000,240000,240000,0
|
|
20241223,152100,2937847000,240000,240000,240000,240000,0
|
|
20241223,152000,2937847000,240000,240000,240000,240000,0
|
|
20241223,151900,2937847000,240000,240000,240500,240000,11
|
|
20241223,151800,2935206500,240000,240000,240000,239500,262
|
|
20241223,151700,2872422000,240000,240000,240500,240000,32
|
|
20241223,151600,2864739500,240500,240500,240500,240000,20
|
|
20241223,151500,2859936500,240000,240000,240500,240000,16
|
|
20241223,151400,2856096000,240500,240000,241000,240000,10
|
|
20241223,151300,2853693000,240000,240000,241000,240000,26
|
|
20241223,151200,2847439500,240500,240000,240500,240000,4
|
|
20241223,151100,2846478000,240500,241000,241000,240000,24
|
|
20241223,151000,2840706000,240000,241000,241500,240000,24
|
|
20241223,150900,2834924500,241000,241500,241500,241000,10
|
|
20241223,150800,2832511500,241000,241500,241500,241000,8
|
|
20241223,150700,2830581500,241500,240500,241500,240500,18
|
|
20241223,150600,2826240500,241500,240500,241500,240500,66
|
|
20241223,150500,2810334500,240500,240500,241000,240000,11
|
|
20241223,150400,2807690000,240500,240500,241000,240500,15
|
|
20241223,150300,2804081500,240000,240500,241000,240000,16
|
|
20241223,150200,2800231500,240500,241000,241000,239500,7
|
|
20241223,150100,2798549500,239500,239500,241000,239500,21
|
|
20241223,150000,2793502500,240000,239500,240000,239500,19
|
|
20241223,145900,2788944500,239500,240000,240500,239500,115
|
|
20241223,145800,2761355000,240000,240000,240500,239500,64
|
|
20241223,145700,2746005000,240500,239500,240500,239500,87
|
|
20241223,145600,2725149000,239500,240000,240000,239500,58
|
|
20241223,145500,2711254500,239500,240000,240000,239500,240
|
|
20241223,145400,2653719500,239500,239500,240000,239500,55
|
|
20241223,145300,2640545500,239500,240000,240000,239500,71
|
|
20241223,145200,2623519500,240000,240500,241000,240000,622
|
|
20241223,145100,2474224500,240500,240500,241000,240500,87
|
|
20241223,145000,2453299500,241000,240500,241000,240000,53
|
|
20241223,144900,2440557000,241000,240000,241000,240000,85
|
|
20241223,144800,2420135500,240000,240000,240500,240000,55
|
|
20241223,144700,2406932500,240500,240500,240500,240000,32
|
|
20241223,144600,2399244000,240000,240500,240500,240000,151
|
|
20241223,144500,2362983000,241000,241000,241000,240500,53
|
|
20241223,144400,2350232500,240500,240500,241000,240500,43
|
|
20241223,144300,2339879500,241500,241500,241500,240500,65
|
|
20241223,144200,2324227500,242000,241000,242000,240500,66
|
|
20241223,144100,2308344000,240500,240500,241000,240500,166
|
|
20241223,144000,2268407500,240500,241000,241500,240500,23
|
|
20241223,143900,2262869000,241000,242000,242000,241000,647
|
|
20241223,143800,2106553500,242500,242500,242500,242000,55
|
|
20241223,143700,2093234000,242500,242500,243000,242500,55
|
|
20241223,143600,2079896000,243000,243000,243000,242500,10
|
|
20241223,143500,2077468000,243000,242500,243000,242500,9
|
|
20241223,143400,2075283000,243000,243000,243000,242500,6
|
|
20241223,143300,2073826000,243000,243000,243000,242500,5
|
|
20241223,143200,2072612000,242500,242500,243000,242500,26
|
|
20241223,143100,2066306000,242500,243000,243000,242500,6
|
|
20241223,143000,2064849500,242500,242500,243000,242500,9
|
|
20241223,142900,2062665000,243000,242500,243000,242500,7
|
|
20241223,142800,2060966000,243000,242500,243000,242500,16
|
|
20241223,142700,2057083000,242500,242500,243000,242500,5
|
|
20241223,142600,2055869000,243000,243000,243000,242500,38
|
|
20241223,142500,2046636500,242500,242500,243000,242000,28
|
|
20241223,142400,2039846000,242500,242500,243000,242500,6
|
|
20241223,142300,2038390000,243000,243000,243000,242500,9
|
|
20241223,142200,2036205000,243000,243000,243000,242500,15
|
|
20241223,142100,2032565000,242500,242500,242500,242500,16
|
|
20241223,142000,2028685000,243000,242500,243000,242500,6
|
|
20241223,141900,2027229000,243000,242500,243000,242500,10
|
|
20241223,141800,2024801500,243000,242500,243000,242000,7
|
|
20241223,141700,2023103500,242500,242500,242500,242500,3
|
|
20241223,141600,2022376000,242500,242000,243000,242000,16
|
|
20241223,141500,2018497000,242000,242500,242500,242000,3
|
|
20241223,141400,2017770000,242500,242000,242500,242000,7
|
|
20241223,141300,2016075500,242500,242000,242500,242000,3
|
|
20241223,141200,2015348500,242000,242500,242500,242000,10
|
|
20241223,141100,2012925000,242000,242500,242500,242000,18
|
|
20241223,141000,2008568500,242000,242000,242500,242000,9
|
|
20241223,140900,2006389000,242500,242500,243000,242500,10
|
|
20241223,140800,2003963000,242000,242500,242500,242000,14
|
|
20241223,140700,2000569500,242500,242000,242500,242000,28
|
|
20241223,140600,1993782500,242000,242000,242500,242000,119
|
|
20241223,140500,1964983000,242000,242000,242000,242000,14
|
|
20241223,140400,1961595000,241500,241500,241500,241500,2
|
|
20241223,140300,1961112000,241500,241500,242000,241500,8
|
|
20241223,140200,1959178500,241500,242000,242000,241500,4
|
|
20241223,140100,1958211500,242500,241500,242500,241500,22
|
|
20241223,140000,1952897500,242000,241500,242000,241500,15
|
|
20241223,135900,1949271000,241500,241500,242000,241500,13
|
|
20241223,135800,1946128000,241500,241500,241500,241500,3
|
|
20241223,135700,1945403500,241500,241500,242000,241500,40
|
|
20241223,135600,1935740000,241500,241500,242000,241500,8
|
|
20241223,135500,1933806500,241500,242000,242000,241500,35
|
|
20241223,135400,1925339500,242000,241500,242000,241500,5
|
|
20241223,135300,1924131000,242000,242500,242500,242000,20
|
|
20241223,135200,1919289500,242000,242500,242500,242000,5
|
|
20241223,135100,1918078500,242500,242000,242500,242000,6
|
|
20241223,135000,1916626000,242000,242000,242500,242000,5
|
|
20241223,134900,1915415000,242000,242000,242500,242000,11
|
|
20241223,134800,1912752000,242000,242000,242000,242000,14
|
|
20241223,134700,1909364000,242500,242000,242500,242000,4
|
|
20241223,134600,1908394500,242000,242000,242500,242000,10
|
|
20241223,134500,1905972500,242000,242000,242000,242000,2
|
|
20241223,134400,1905488500,242000,242500,242500,242000,10
|
|
20241223,134300,1903066500,243000,242000,243000,242000,224
|
|
20241223,134200,1848670500,242000,242000,242000,242000,5
|
|
20241223,134100,1847460500,242000,242000,242500,242000,13
|
|
20241223,134000,1844313000,242500,242500,242500,242500,3
|
|
20241223,133900,1843585500,242000,242000,242500,242000,8
|
|
20241223,133800,1841648500,242000,242000,242000,242000,2
|
|
20241223,133700,1841164500,242000,242000,242500,242000,8
|
|
20241223,133600,1839227000,242000,242500,242500,242000,8
|
|
20241223,133500,1837287500,242000,242000,242000,242000,5
|
|
20241223,133400,1836077500,242000,242000,242500,242000,6
|
|
20241223,133300,1834624500,242000,242000,242500,242000,6
|
|
20241223,133200,1833171000,242500,242000,242500,242000,11
|
|
20241223,133100,1830507000,242500,242000,242500,242000,7
|
|
20241223,133000,1828811000,242000,242000,242500,242000,17
|
|
20241223,132900,1824696000,242000,242000,242500,242000,4
|
|
20241223,132800,1823727000,242500,242000,242500,242000,14
|
|
20241223,132700,1820335000,242500,242000,242500,242000,9
|
|
20241223,132600,1818153500,242000,242500,242500,242000,12
|
|
20241223,132500,1815245500,242500,242000,242500,242000,15
|
|
20241223,132400,1811614500,242000,242000,242500,242000,38
|
|
20241223,132300,1802413000,242000,242000,242500,241500,77
|
|
20241223,132200,1783753000,242000,242500,242500,242000,4
|
|
20241223,132100,1782784500,242000,242000,242500,242000,6
|
|
20241223,132000,1781331500,242000,242000,242500,242000,7
|
|
20241223,131900,1779635500,242000,242000,242000,242000,2
|
|
20241223,131800,1779151500,242500,242000,242500,242000,15
|
|
20241223,131700,1775520500,242500,242500,242500,242500,15
|
|
20241223,131600,1771883000,242500,242500,242500,242000,3
|
|
20241223,131500,1771156000,242500,242000,242500,241500,17
|
|
20241223,131400,1767039000,241500,242000,242000,241500,7
|
|
20241223,131300,1765347500,241500,242000,242000,241500,8
|
|
20241223,131200,1763412500,242500,241500,242500,241500,21
|
|
20241223,131100,1758330500,241000,241000,241500,241000,22
|
|
20241223,131000,1753025500,242000,242000,242000,242000,34
|
|
20241223,130900,1744797500,241500,242000,242000,241500,2
|
|
20241223,130800,1744314000,241500,241000,241500,241000,16
|
|
20241223,130700,1740454500,241500,241000,241500,241000,101
|
|
20241223,130600,1716065500,241000,241000,241500,241000,11
|
|
20241223,130500,1713414000,241000,241500,241500,240500,44
|
|
20241223,130400,1702811500,240500,241000,241500,240500,19
|
|
20241223,130300,1698232000,241000,241000,241500,241000,8
|
|
20241223,130200,1696303500,241500,241000,241500,241000,5
|
|
20241223,130100,1695097500,241000,241000,241000,240500,6
|
|
20241223,130000,1693652000,241000,240500,241000,240500,35
|
|
20241223,125900,1685223500,241000,241000,241000,240500,4
|
|
20241223,125800,1684260000,240500,240500,241000,240500,6
|
|
20241223,125700,1682816000,241000,241000,241500,240500,63
|
|
20241223,125600,1667634500,241000,240500,241000,240500,3
|
|
20241223,125500,1666912000,241000,240500,241000,240500,4
|
|
20241223,125400,1665949000,240500,241000,241000,240500,3
|
|
20241223,125300,1665226500,240500,240500,241000,240500,8
|
|
20241223,125200,1663302000,240500,241000,241000,240500,3
|
|
20241223,125100,1662579500,240500,240500,240500,240000,31
|
|
20241223,125000,1655124500,240500,240000,240500,240000,45
|
|
20241223,124900,1644303000,240500,240500,240500,240000,40
|
|
20241223,124800,1634683500,241000,241000,241000,240500,17
|
|
20241223,124700,1630591500,240500,240500,240500,240500,5
|
|
20241223,124600,1629389000,241000,240500,241000,240500,8
|
|
20241223,124500,1627463500,240500,240000,240500,240000,27
|
|
20241223,124400,1620970500,240000,240500,241000,240000,6
|
|
20241223,124300,1619527500,240500,240500,240500,240500,40
|
|
20241223,124200,1609907500,240500,240500,241000,240500,4
|
|
20241223,124100,1608944500,241000,241000,241000,240500,54
|
|
20241223,124000,1595956000,240500,240500,240500,240500,1
|
|
20241223,123900,1595715500,241000,241000,241000,240500,33
|
|
20241223,123800,1587764500,240500,240500,241000,240500,16
|
|
20241223,123700,1583915500,240000,240500,240500,240000,19
|
|
20241223,123600,1579348000,240500,240500,240500,240000,22
|
|
20241223,123500,1574058500,240500,241000,241500,240500,370
|
|
20241223,123400,1485000000,241000,241500,241500,241000,4
|
|
20241223,123300,1484035500,241500,241000,241500,241000,3
|
|
20241223,123200,1483311500,241000,241500,241500,241000,6
|
|
20241223,123100,1481864500,241000,241500,241500,241000,5
|
|
20241223,123000,1480659000,241500,241500,241500,241000,13
|
|
20241223,122900,1477520500,241500,241000,241500,241000,5
|
|
20241223,122800,1476314500,241000,241500,241500,241000,3
|
|
20241223,122700,1475590500,241500,241000,241500,241000,10
|
|
20241223,122600,1473177000,241500,241500,242000,241000,12
|
|
20241223,122500,1470278500,241500,241500,242000,241500,109
|
|
20241223,122400,1443938500,241500,241500,241500,241500,2
|
|
20241223,122300,1443455500,241000,241000,241500,241000,9
|
|
20241223,122200,1441285500,241000,241000,241500,241000,11
|
|
20241223,122100,1438632500,241000,241000,241000,241000,15
|
|
20241223,122000,1435017500,241000,241000,241500,241000,10
|
|
20241223,121900,1432606500,241000,241500,241500,241000,3
|
|
20241223,121800,1431882500,241500,241000,241500,241000,5
|
|
20241223,121700,1430677000,241000,241000,241500,241000,19
|
|
20241223,121600,1426097000,241000,241000,241500,241000,8
|
|
20241223,121500,1424166500,241500,241000,241500,241000,9
|
|
20241223,121400,1421996000,241500,241000,241500,241000,4
|
|
20241223,121300,1421031500,241000,241500,242000,241000,141
|
|
20241223,121200,1386987500,241500,241500,242000,241500,11
|
|
20241223,121100,1384330000,241500,241500,241500,241500,11
|
|
20241223,121000,1381673500,242000,242000,242000,241500,13
|
|
20241223,120900,1378531000,241500,241500,242000,241500,6
|
|
20241223,120800,1377080500,241500,241500,241500,241500,2
|
|
20241223,120700,1376597500,241500,242000,242000,241500,10
|
|
20241223,120600,1374180500,242000,241500,242000,241500,9
|
|
20241223,120500,1372005000,241500,241500,241500,241500,20
|
|
20241223,120400,1367175000,241500,241500,242000,241500,9
|
|
20241223,120300,1365000500,241500,242000,242000,241500,10
|
|
20241223,120200,1362584000,241500,242000,242000,241500,5
|
|
20241223,120100,1361375500,241500,241500,241500,241500,2
|
|
20241223,120000,1360892500,241500,242000,242000,241500,6
|
|
20241223,115900,1359442500,241500,242000,242000,241500,6
|
|
20241223,115800,1357992000,242000,241500,242000,241500,5
|
|
20241223,115700,1356784000,241500,241500,242000,241500,7
|
|
20241223,115600,1355092500,241500,241500,241500,241500,8
|
|
20241223,115500,1353160500,241000,241000,241500,241000,4
|
|
20241223,115400,1352196000,241500,241000,241500,241000,3
|
|
20241223,115300,1351472000,241000,241500,241500,241000,5
|
|
20241223,115200,1350266000,241000,241000,241500,241000,7
|
|
20241223,115100,1348578500,241000,241500,241500,241000,4
|
|
20241223,115000,1347613000,241500,241500,241500,241000,12
|
|
20241223,114900,1344717000,241500,241500,241500,241500,1
|
|
20241223,114800,1344475500,241500,241500,241500,241000,6
|
|
20241223,114700,1343028000,241500,241000,241500,241000,35
|
|
20241223,114600,1334590000,241000,241500,241500,241000,7
|
|
20241223,114500,1332901500,241500,241000,241500,241000,4
|
|
20241223,114400,1331937000,241500,241500,241500,241000,15
|
|
20241223,114300,1328315000,241500,241500,241500,241000,8
|
|
20241223,114200,1326384500,241000,241000,241000,241000,17
|
|
20241223,114100,1322287500,241000,241500,241500,241000,21
|
|
20241223,114000,1317216500,242000,241500,242000,241500,5
|
|
20241223,113900,1316007500,241500,241500,242000,241500,6
|
|
20241223,113800,1314558000,242000,241500,242000,241500,5
|
|
20241223,113700,1313349500,241000,241500,241500,241000,11
|
|
20241223,113600,1310694000,241500,242000,242000,241500,6
|
|
20241223,113500,1309244500,242000,242000,242000,241500,36
|
|
20241223,113400,1300533500,242000,242000,242000,241500,15
|
|
20241223,113300,1296904500,241500,241500,241500,241500,1
|
|
20241223,113200,1296663000,241000,241000,242000,241000,9
|
|
20241223,113100,1294490500,241500,241500,242000,241000,15
|
|
20241223,113000,1290868500,241000,241500,241500,241000,11
|
|
20241223,112900,1288214000,241000,241500,241500,241000,15
|
|
20241223,112800,1284594500,241500,241500,241500,241000,9
|
|
20241223,112700,1282422500,241000,241500,241500,241000,7
|
|
20241223,112600,1280733500,241500,241500,241500,241500,1
|
|
20241223,112500,1280492000,241000,241000,241500,241000,9
|
|
20241223,112400,1278320500,241000,241000,241500,241000,6
|
|
20241223,112300,1276873000,241500,241500,241500,241000,8
|
|
20241223,112200,1274942000,241500,241000,241500,241000,9
|
|
20241223,112100,1272772000,241000,241000,241500,241000,21
|
|
20241223,112000,1267710000,241000,241500,241500,241000,8
|
|
20241223,111900,1265778500,241500,241500,241500,241500,4
|
|
20241223,111800,1264812500,241500,241000,241500,241000,8
|
|
20241223,111700,1262883000,241000,241000,241500,241000,6
|
|
20241223,111600,1261435500,241000,241500,241500,241000,7
|
|
20241223,111500,1259746000,241000,241000,241500,241000,10
|
|
20241223,111400,1257334000,241500,241500,241500,241000,11
|
|
20241223,111300,1254678000,241000,241000,241000,241000,3
|
|
20241223,111200,1253955000,241000,241000,241500,241000,7
|
|
20241223,111100,1252266500,241500,241500,241500,241000,8
|
|
20241223,111000,1250335500,241000,241000,241500,241000,4
|
|
20241223,110900,1249371000,241000,241000,241500,240500,26
|
|
20241223,110800,1243105000,241000,240500,241000,240500,8
|
|
20241223,110700,1241179500,241000,240500,241000,240500,7
|
|
20241223,110600,1239493000,240500,240500,240500,240500,3
|
|
20241223,110500,1238771500,240500,241000,241000,240500,55
|
|
20241223,110400,1225542500,240500,241000,241000,240500,70
|
|
20241223,110300,1208674000,241000,241000,241000,241000,0
|
|
20241223,110200,1208674000,241000,241000,242000,241000,7
|
|
20241223,110100,1206983500,241500,241000,241500,241000,60
|
|
20241223,110000,1192495000,241000,241000,241000,241000,35
|
|
20241223,105900,1184060000,240500,240500,240500,240500,3
|
|
20241223,105800,1183338500,240500,241000,241000,240500,3
|
|
20241223,105700,1182616000,241000,241000,241000,240500,29
|
|
20241223,105600,1175629000,241000,240500,241000,240500,10
|
|
20241223,105500,1173220000,240500,240500,240500,240500,7
|
|
20241223,105400,1171536500,241000,241000,241000,240500,15
|
|
20241223,105300,1167923000,240500,241000,241000,240500,32
|
|
20241223,105200,1160212000,241000,241000,241000,241000,8
|
|
20241223,105100,1158284000,241000,241000,241000,241000,1
|
|
20241223,105000,1158043000,241000,241000,241000,241000,2
|
|
20241223,104900,1157561000,241000,240500,241000,240500,8
|
|
20241223,104800,1155634000,240500,241500,241500,240500,39
|
|
20241223,104700,1146237000,241000,241000,241000,241000,14
|
|
20241223,104600,1142863000,241000,240500,241000,240500,5
|
|
20241223,104500,1141658500,240500,240500,240500,240500,3
|
|
20241223,104400,1140937000,240500,241000,241000,240500,2
|
|
20241223,104300,1140455500,241000,241000,241000,241000,4
|
|
20241223,104200,1139491500,241000,241000,241000,240500,6
|
|
20241223,104100,1138046000,241000,241500,241500,241000,2
|
|
20241223,104000,1137563500,240500,241000,241000,240500,28
|
|
20241223,103900,1130817000,241000,241000,241000,240500,5
|
|
20241223,103800,1129612500,240500,240500,241000,240500,13
|
|
20241223,103700,1126485500,241000,241000,241000,241000,12
|
|
20241223,103600,1123593500,241000,241000,241000,241000,20
|
|
20241223,103500,1118773500,241000,241000,241000,241000,2
|
|
20241223,103400,1118291500,241000,241000,241000,241000,1
|
|
20241223,103300,1118050500,241500,241000,241500,241000,9
|
|
20241223,103200,1115879500,241000,241500,241500,241000,16
|
|
20241223,103100,1112017000,241000,241000,241000,241000,15
|
|
20241223,103000,1108402000,241000,241000,241000,241000,3
|
|
20241223,102900,1107679000,240500,240500,240500,240500,8
|
|
20241223,102800,1105755000,241000,241000,241000,241000,2
|
|
20241223,102700,1105273000,240500,241000,241000,240500,4
|
|
20241223,102600,1104310000,240500,240500,240500,240500,5
|
|
20241223,102500,1103107500,240500,240500,240500,240500,5
|
|
20241223,102400,1101905000,240500,240000,240500,240000,43
|
|
20241223,102300,1091564000,240500,240500,240500,240500,189
|
|
20241223,102200,1046109500,240500,240500,240500,240500,386
|
|
20241223,102100,953276500,241000,241500,241500,241000,33
|
|
20241223,102000,945323000,241000,241000,241000,241000,6
|
|
20241223,101900,943877000,241000,241000,241000,241000,11
|
|
20241223,101800,941226000,241000,241500,241500,241000,4
|
|
20241223,101700,940261500,241500,241500,241500,241000,11
|
|
20241223,101600,937607500,241000,241000,241000,241000,1
|
|
20241223,101500,937366500,241000,241000,241000,241000,9
|
|
20241223,101400,935197500,241000,241000,241000,241000,12
|
|
20241223,101300,932305500,241000,241500,241500,241000,2
|
|
20241223,101200,931823000,241000,241500,242000,241000,23
|
|
20241223,101100,926270500,242000,241500,242000,241000,256
|
|
20241223,101000,864340500,241500,240500,241500,240500,28
|
|
20241223,100900,857592500,241000,241000,241000,240500,8
|
|
20241223,100800,855666500,240500,241000,241000,240500,12
|
|
20241223,100700,852778500,241500,241000,241500,241000,13
|
|
20241223,100600,849645000,241500,240500,241500,240500,2
|
|
20241223,100500,849163000,241000,240500,241000,240500,19
|
|
20241223,100400,844586000,241000,241000,241000,241000,1
|
|
20241223,100300,844345000,240500,240500,240500,240500,4
|
|
20241223,100200,843383000,240500,241000,241000,240500,34
|
|
20241223,100100,835191500,241000,241000,241500,241000,8
|
|
20241223,100000,833262500,241000,241500,241500,241000,3
|
|
20241223,095900,832539000,241000,241000,241000,241000,2
|
|
20241223,095800,832057000,241000,241000,241000,241000,6
|
|
20241223,095700,830611000,241500,241500,241500,241500,1
|
|
20241223,095600,830369500,241500,241000,241500,240500,132
|
|
20241223,095500,798557000,241000,241000,241000,241000,5
|
|
20241223,095400,797352000,241500,241000,241500,241000,11
|
|
20241223,095300,794696000,241000,241000,241000,241000,21
|
|
20241223,095200,789635000,241000,241000,241000,241000,3
|
|
20241223,095100,788912000,241500,241500,241500,241500,2
|
|
20241223,095000,788429000,241500,241500,241500,241500,82
|
|
20241223,094900,768626000,241500,241500,241500,241000,54
|
|
20241223,094800,755586000,241000,241000,241000,241000,0
|
|
20241223,094700,755586000,241000,241500,241500,241000,32
|
|
20241223,094600,747873500,241000,241000,241000,241000,22
|
|
20241223,094500,742571500,241500,241500,241500,241000,113
|
|
20241223,094400,715284500,241500,242500,242500,241500,13
|
|
20241223,094300,712135000,242000,242500,242500,242000,85
|
|
20241223,094200,691564500,242000,242000,242000,242000,8
|
|
20241223,094100,689628500,242000,242500,242500,242000,13
|
|
20241223,094000,686477500,242500,242500,242500,242500,3
|
|
20241223,093900,685750000,242500,241500,242500,241500,206
|
|
20241223,093800,635801000,241500,242000,242500,241500,242
|
|
20241223,093700,577271500,242000,242000,242000,242000,2
|
|
20241223,093600,576787500,242000,242000,242000,242000,1
|
|
20241223,093500,576545500,241500,241500,241500,241500,33
|
|
20241223,093400,568576000,241500,241500,241500,241500,21
|
|
20241223,093300,563504500,241500,241500,241500,241500,20
|
|
20241223,093200,558674500,241500,241500,241500,241500,49
|
|
20241223,093100,546841000,241500,241500,241500,241500,24
|
|
20241223,093000,541045000,241500,242000,242000,241500,3
|
|
20241223,092900,540320000,241500,242000,242000,241500,11
|
|
20241223,092800,537658500,242000,242000,242000,241000,34
|
|
20241223,092700,529450500,241000,241500,241500,241000,16
|
|
20241223,092600,525589000,241500,241500,241500,241000,6
|
|
20241223,092500,524141000,241000,241000,241000,241000,34
|
|
20241223,092400,515947000,241500,241000,241500,241000,29
|
|
20241223,092300,508944500,241500,241500,241500,241500,84
|
|
20241223,092200,488658500,241500,241500,242000,241500,33
|
|
20241223,092100,480674000,241500,241500,241500,241500,27
|
|
20241223,092000,474153500,241500,242000,242000,241500,17
|
|
20241223,091900,470043500,243000,242500,243000,242500,105
|
|
20241223,091800,444580000,243000,243500,243500,243000,141
|
|
20241223,091700,410315500,244000,243500,244500,243500,224
|
|
20241223,091600,355763000,243500,243500,243500,243000,30
|
|
20241223,091500,348468500,243500,243500,243500,243500,17
|
|
20241223,091400,344329000,243500,243500,243500,243000,55
|
|
20241223,091300,330948500,244000,244000,244500,243500,123
|
|
20241223,091200,300991500,244000,244000,244000,244000,24
|
|
20241223,091100,295135500,243500,244000,244000,243000,80
|
|
20241223,091000,275671000,243500,244000,244000,243500,119
|
|
20241223,090900,246673000,244500,244500,244500,244500,19
|
|
20241223,090800,242027500,244500,245500,245500,244500,114
|
|
20241223,090700,214042500,245500,245500,246500,245500,57
|
|
20241223,090600,200045500,246500,245000,246500,245000,47
|
|
20241223,090500,188507000,245000,244500,245000,244000,119
|
|
20241223,090400,159414000,244000,244500,244500,244000,8
|
|
20241223,090300,157458500,244500,245000,245000,244500,41
|
|
20241223,090200,147433500,244500,245500,246500,244500,49
|
|
20241223,090100,135411000,245500,245000,247000,244500,330
|
|
20241223,090000,54265000,243500,243000,246000,243000,222
|