731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,210800,3878026500,233500,233500,233500,233500,521
|
|
20241227,210700,3878026500,233500,233500,233500,233500,0
|
|
20241227,210600,3878026500,233500,233500,233500,233500,0
|
|
20241227,210500,3878026500,233500,233500,233500,233500,0
|
|
20241227,210400,3878026500,233500,233500,233500,233500,0
|
|
20241227,210300,3878026500,233500,233500,233500,233500,0
|
|
20241227,210200,3878026500,233500,233500,233500,233500,0
|
|
20241227,210100,3878026500,233500,233500,233500,233500,0
|
|
20241227,210000,3878026500,233500,233500,233500,233500,0
|
|
20241227,205900,3878026500,233500,233500,233500,233500,0
|
|
20241227,205800,3878026500,233500,233500,233500,233500,0
|
|
20241227,205700,3878026500,233500,233500,233500,233500,0
|
|
20241227,205600,3878026500,233500,233500,233500,233500,0
|
|
20241227,205500,3878026500,233500,233500,233500,233500,0
|
|
20241227,205400,3878026500,233500,233500,233500,233500,0
|
|
20241227,205300,3878026500,233500,233500,233500,233500,0
|
|
20241227,205200,3878026500,233500,233500,233500,233500,0
|
|
20241227,205100,3878026500,233500,233500,233500,233500,0
|
|
20241227,205000,3878026500,233500,233500,233500,233500,0
|
|
20241227,204900,3878026500,233500,233500,233500,233500,0
|
|
20241227,204800,3878026500,233500,233500,233500,233500,0
|
|
20241227,204700,3878026500,233500,233500,233500,233500,0
|
|
20241227,204600,3878026500,233500,233500,233500,233500,0
|
|
20241227,204500,3878026500,233500,233500,233500,233500,0
|
|
20241227,204400,3878026500,233500,233500,233500,233500,0
|
|
20241227,204300,3878026500,233500,233500,233500,233500,0
|
|
20241227,204200,3878026500,233500,233500,233500,233500,0
|
|
20241227,204100,3878026500,233500,233500,233500,233500,0
|
|
20241227,204000,3878026500,233500,233500,233500,233500,0
|
|
20241227,203900,3878026500,233500,233500,233500,233500,0
|
|
20241227,203800,3878026500,233500,233500,233500,233500,521
|
|
20241227,203700,3878026500,233500,233500,233500,233500,0
|
|
20241227,203600,3878026500,233500,233500,233500,233500,0
|
|
20241227,203500,3878026500,233500,233500,233500,233500,0
|
|
20241227,203400,3878026500,233500,233500,233500,233500,0
|
|
20241227,203300,3878026500,233500,233500,233500,233500,0
|
|
20241227,203200,3878026500,233500,233500,233500,233500,0
|
|
20241227,203100,3878026500,233500,233500,233500,233500,0
|
|
20241227,203000,3878026500,233500,233500,233500,233500,0
|
|
20241227,202900,3878026500,233500,233500,233500,233500,0
|
|
20241227,202800,3878026500,233500,233500,233500,233500,0
|
|
20241227,202700,3878026500,233500,233500,233500,233500,0
|
|
20241227,202600,3878026500,233500,233500,233500,233500,0
|
|
20241227,202500,3878026500,233500,233500,233500,233500,0
|
|
20241227,202400,3878026500,233500,233500,233500,233500,0
|
|
20241227,202300,3878026500,233500,233500,233500,233500,0
|
|
20241227,202200,3878026500,233500,233500,233500,233500,0
|
|
20241227,202100,3878026500,233500,233500,233500,233500,0
|
|
20241227,202000,3878026500,233500,233500,233500,233500,0
|
|
20241227,201900,3878026500,233500,233500,233500,233500,0
|
|
20241227,201800,3878026500,233500,233500,233500,233500,0
|
|
20241227,201700,3878026500,233500,233500,233500,233500,0
|
|
20241227,201600,3878026500,233500,233500,233500,233500,0
|
|
20241227,201500,3878026500,233500,233500,233500,233500,0
|
|
20241227,201400,3878026500,233500,233500,233500,233500,0
|
|
20241227,201300,3878026500,233500,233500,233500,233500,0
|
|
20241227,201200,3878026500,233500,233500,233500,233500,0
|
|
20241227,201100,3878026500,233500,233500,233500,233500,0
|
|
20241227,201000,3878026500,233500,233500,233500,233500,0
|
|
20241227,200900,3878026500,233500,233500,233500,233500,0
|
|
20241227,200800,3878026500,233500,233500,233500,233500,521
|
|
20241227,200700,3878026500,233500,233500,233500,233500,0
|
|
20241227,200600,3878026500,233500,233500,233500,233500,0
|
|
20241227,200500,3878026500,233500,233500,233500,233500,0
|
|
20241227,200400,3878026500,233500,233500,233500,233500,0
|
|
20241227,200300,3878026500,233500,233500,233500,233500,0
|
|
20241227,200200,3878026500,233500,233500,233500,233500,0
|
|
20241227,200100,3878026500,233500,233500,233500,233500,0
|
|
20241227,200000,3878026500,233500,233500,233500,233500,0
|
|
20241227,195900,3878026500,233500,233500,233500,233500,0
|
|
20241227,195800,3878026500,233500,233500,233500,233500,0
|
|
20241227,195700,3878026500,233500,233500,233500,233500,0
|
|
20241227,195600,3878026500,233500,233500,233500,233500,0
|
|
20241227,195500,3878026500,233500,233500,233500,233500,0
|
|
20241227,195400,3878026500,233500,233500,233500,233500,0
|
|
20241227,195300,3878026500,233500,233500,233500,233500,0
|
|
20241227,195200,3878026500,233500,233500,233500,233500,0
|
|
20241227,195100,3878026500,233500,233500,233500,233500,0
|
|
20241227,195000,3878026500,233500,233500,233500,233500,0
|
|
20241227,194900,3878026500,233500,233500,233500,233500,0
|
|
20241227,194800,3878026500,233500,233500,233500,233500,0
|
|
20241227,194700,3878026500,233500,233500,233500,233500,0
|
|
20241227,194600,3878026500,233500,233500,233500,233500,0
|
|
20241227,194500,3878026500,233500,233500,233500,233500,0
|
|
20241227,194400,3878026500,233500,233500,233500,233500,0
|
|
20241227,194300,3878026500,233500,233500,233500,233500,0
|
|
20241227,194200,3878026500,233500,233500,233500,233500,0
|
|
20241227,194100,3878026500,233500,233500,233500,233500,0
|
|
20241227,194000,3878026500,233500,233500,233500,233500,0
|
|
20241227,193900,3878026500,233500,233500,233500,233500,0
|
|
20241227,193800,3878026500,233500,233500,233500,233500,521
|
|
20241227,193700,3878026500,233500,233500,233500,233500,0
|
|
20241227,193600,3878026500,233500,233500,233500,233500,0
|
|
20241227,193500,3878026500,233500,233500,233500,233500,0
|
|
20241227,193400,3878026500,233500,233500,233500,233500,0
|
|
20241227,193300,3878026500,233500,233500,233500,233500,0
|
|
20241227,193200,3878026500,233500,233500,233500,233500,0
|
|
20241227,193100,3878026500,233500,233500,233500,233500,0
|
|
20241227,193000,3878026500,233500,233500,233500,233500,0
|
|
20241227,192900,3878026500,233500,233500,233500,233500,0
|
|
20241227,192800,3878026500,233500,233500,233500,233500,0
|
|
20241227,192700,3878026500,233500,233500,233500,233500,0
|
|
20241227,192600,3878026500,233500,233500,233500,233500,0
|
|
20241227,192500,3878026500,233500,233500,233500,233500,0
|
|
20241227,192400,3878026500,233500,233500,233500,233500,0
|
|
20241227,192300,3878026500,233500,233500,233500,233500,0
|
|
20241227,192200,3878026500,233500,233500,233500,233500,0
|
|
20241227,192100,3878026500,233500,233500,233500,233500,0
|
|
20241227,192000,3878026500,233500,233500,233500,233500,0
|
|
20241227,191900,3878026500,233500,233500,233500,233500,0
|
|
20241227,191800,3878026500,233500,233500,233500,233500,0
|
|
20241227,191700,3878026500,233500,233500,233500,233500,0
|
|
20241227,191600,3878026500,233500,233500,233500,233500,0
|
|
20241227,191500,3878026500,233500,233500,233500,233500,0
|
|
20241227,191400,3878026500,233500,233500,233500,233500,0
|
|
20241227,191300,3878026500,233500,233500,233500,233500,0
|
|
20241227,191200,3878026500,233500,233500,233500,233500,0
|
|
20241227,191100,3878026500,233500,233500,233500,233500,0
|
|
20241227,191000,3878026500,233500,233500,233500,233500,0
|
|
20241227,190900,3878026500,233500,233500,233500,233500,0
|
|
20241227,190800,3878026500,233500,233500,233500,233500,521
|
|
20241227,190700,3878026500,233500,233500,233500,233500,0
|
|
20241227,190600,3878026500,233500,233500,233500,233500,0
|
|
20241227,190500,3878026500,233500,233500,233500,233500,0
|
|
20241227,190400,3878026500,233500,233500,233500,233500,0
|
|
20241227,190300,3878026500,233500,233500,233500,233500,0
|
|
20241227,190200,3878026500,233500,233500,233500,233500,0
|
|
20241227,190100,3878026500,233500,233500,233500,233500,0
|
|
20241227,190000,3878026500,233500,233500,233500,233500,0
|
|
20241227,185900,3878026500,233500,233500,233500,233500,0
|
|
20241227,185800,3878026500,233500,233500,233500,233500,0
|
|
20241227,185700,3878026500,233500,233500,233500,233500,0
|
|
20241227,185600,3878026500,233500,233500,233500,233500,0
|
|
20241227,185500,3878026500,233500,233500,233500,233500,0
|
|
20241227,185400,3878026500,233500,233500,233500,233500,0
|
|
20241227,185300,3878026500,233500,233500,233500,233500,0
|
|
20241227,185200,3878026500,233500,233500,233500,233500,0
|
|
20241227,185100,3878026500,233500,233500,233500,233500,0
|
|
20241227,185000,3878026500,233500,233500,233500,233500,0
|
|
20241227,184900,3878026500,233500,233500,233500,233500,0
|
|
20241227,184800,3878026500,233500,233500,233500,233500,0
|
|
20241227,184700,3878026500,233500,233500,233500,233500,0
|
|
20241227,184600,3878026500,233500,233500,233500,233500,0
|
|
20241227,184500,3878026500,233500,233500,233500,233500,0
|
|
20241227,184400,3878026500,233500,233500,233500,233500,0
|
|
20241227,184300,3878026500,233500,233500,233500,233500,0
|
|
20241227,184200,3878026500,233500,233500,233500,233500,0
|
|
20241227,184100,3878026500,233500,233500,233500,233500,0
|
|
20241227,184000,3878026500,233500,233500,233500,233500,0
|
|
20241227,183900,3878026500,233500,233500,233500,233500,0
|
|
20241227,183800,3878026500,233500,233500,233500,233500,521
|
|
20241227,183700,3878026500,233500,233500,233500,233500,0
|
|
20241227,183600,3878026500,233500,233500,233500,233500,0
|
|
20241227,183500,3878026500,233500,233500,233500,233500,0
|
|
20241227,183400,3878026500,233500,233500,233500,233500,0
|
|
20241227,183300,3878026500,233500,233500,233500,233500,0
|
|
20241227,183200,3878026500,233500,233500,233500,233500,0
|
|
20241227,183100,3878026500,233500,233500,233500,233500,0
|
|
20241227,183000,3878026500,233500,233500,233500,233500,0
|
|
20241227,182900,3878026500,233500,233500,233500,233500,0
|
|
20241227,182800,3878026500,233500,233500,233500,233500,0
|
|
20241227,182700,3878026500,233500,233500,233500,233500,0
|
|
20241227,182600,3878026500,233500,233500,233500,233500,0
|
|
20241227,182500,3878026500,233500,233500,233500,233500,0
|
|
20241227,182400,3878026500,233500,233500,233500,233500,0
|
|
20241227,182300,3878026500,233500,233500,233500,233500,0
|
|
20241227,182200,3878026500,233500,233500,233500,233500,0
|
|
20241227,182100,3878026500,233500,233500,233500,233500,0
|
|
20241227,182000,3878026500,233500,233500,233500,233500,0
|
|
20241227,181900,3878026500,233500,233500,233500,233500,0
|
|
20241227,181800,3878026500,233500,233500,233500,233500,0
|
|
20241227,181700,3878026500,233500,233500,233500,233500,0
|
|
20241227,181600,3878026500,233500,233500,233500,233500,0
|
|
20241227,181500,3878026500,233500,233500,233500,233500,0
|
|
20241227,181400,3878026500,233500,233500,233500,233500,0
|
|
20241227,181300,3878026500,233500,233500,233500,233500,0
|
|
20241227,181200,3878026500,233500,233500,233500,233500,0
|
|
20241227,181100,3878026500,233500,233500,233500,233500,0
|
|
20241227,181000,3878026500,233500,233500,233500,233500,0
|
|
20241227,180900,3878026500,233500,233500,233500,233500,0
|
|
20241227,180800,3878026500,233500,233500,233500,233500,521
|
|
20241227,180700,3878026500,233500,233500,233500,233500,0
|
|
20241227,180600,3878026500,233500,233500,233500,233500,0
|
|
20241227,180500,3878026500,233500,233500,233500,233500,0
|
|
20241227,180400,3878026500,233500,233500,233500,233500,0
|
|
20241227,180300,3878026500,233500,233500,233500,233500,0
|
|
20241227,180200,3878026500,233500,233500,233500,233500,0
|
|
20241227,180100,3878026500,233500,233500,233500,233500,0
|
|
20241227,180000,3878026500,233500,233500,233500,233500,0
|
|
20241227,175900,3878026500,233500,233500,233500,233500,0
|
|
20241227,175800,3878026500,233500,233500,233500,233500,0
|
|
20241227,175700,3878026500,233500,233500,233500,233500,0
|
|
20241227,175600,3878026500,233500,233500,233500,233500,0
|
|
20241227,175500,3878026500,233500,233500,233500,233500,0
|
|
20241227,175400,3878026500,233500,233500,233500,233500,0
|
|
20241227,175300,3878026500,233500,233500,233500,233500,0
|
|
20241227,175200,3878026500,233500,233500,233500,233500,0
|
|
20241227,175100,3878026500,233500,233500,233500,233500,0
|
|
20241227,175000,3878026500,233500,233500,233500,233500,0
|
|
20241227,174900,3878026500,233500,233500,233500,233500,0
|
|
20241227,174800,3878026500,233500,233500,233500,233500,0
|
|
20241227,174700,3878026500,233500,233500,233500,233500,0
|
|
20241227,174600,3878026500,233500,233500,233500,233500,0
|
|
20241227,174500,3878026500,233500,233500,233500,233500,0
|
|
20241227,174400,3878026500,233500,233500,233500,233500,0
|
|
20241227,174300,3878026500,233500,233500,233500,233500,0
|
|
20241227,174200,3878026500,233500,233500,233500,233500,0
|
|
20241227,174100,3878026500,233500,233500,233500,233500,0
|
|
20241227,174000,3878026500,233500,233500,233500,233500,0
|
|
20241227,173900,3878026500,233500,233500,233500,233500,0
|
|
20241227,173800,3878026500,233500,233500,233500,233500,521
|
|
20241227,173700,3878026500,233500,233500,233500,233500,0
|
|
20241227,173600,3878026500,233500,233500,233500,233500,0
|
|
20241227,173500,3878026500,233500,233500,233500,233500,0
|
|
20241227,173400,3878026500,233500,233500,233500,233500,0
|
|
20241227,173300,3878026500,233500,233500,233500,233500,0
|
|
20241227,173200,3878026500,233500,233500,233500,233500,0
|
|
20241227,173100,3878026500,233500,233500,233500,233500,0
|
|
20241227,173000,3878026500,233500,233500,233500,233500,0
|
|
20241227,172900,3878026500,233500,233500,233500,233500,0
|
|
20241227,172800,3878026500,233500,233500,233500,233500,0
|
|
20241227,172700,3878026500,233500,233500,233500,233500,0
|
|
20241227,172600,3878026500,233500,233500,233500,233500,0
|
|
20241227,172500,3878026500,233500,233500,233500,233500,0
|
|
20241227,172400,3878026500,233500,233500,233500,233500,0
|
|
20241227,172300,3878026500,233500,233500,233500,233500,0
|
|
20241227,172200,3878026500,233500,233500,233500,233500,0
|
|
20241227,172100,3878026500,233500,233500,233500,233500,0
|
|
20241227,172000,3878026500,233500,233500,233500,233500,0
|
|
20241227,171900,3878026500,233500,233500,233500,233500,0
|
|
20241227,171800,3878026500,233500,233500,233500,233500,0
|
|
20241227,171700,3878026500,233500,233500,233500,233500,0
|
|
20241227,171600,3878026500,233500,233500,233500,233500,0
|
|
20241227,171500,3878026500,233500,233500,233500,233500,0
|
|
20241227,171400,3878026500,233500,233500,233500,233500,0
|
|
20241227,171300,3878026500,233500,233500,233500,233500,0
|
|
20241227,171200,3878026500,233500,233500,233500,233500,0
|
|
20241227,171100,3878026500,233500,233500,233500,233500,0
|
|
20241227,171000,3878026500,233500,233500,233500,233500,0
|
|
20241227,170900,3878026500,233500,233500,233500,233500,0
|
|
20241227,170800,3878026500,233500,233500,233500,233500,521
|
|
20241227,170700,3878026500,233500,233500,233500,233500,0
|
|
20241227,170600,3878026500,233500,233500,233500,233500,0
|
|
20241227,170500,3878026500,233500,233500,233500,233500,0
|
|
20241227,170400,3878026500,233500,233500,233500,233500,0
|
|
20241227,170300,3878026500,233500,233500,233500,233500,0
|
|
20241227,170200,3878026500,233500,233500,233500,233500,0
|
|
20241227,170100,3878026500,233500,233500,233500,233500,0
|
|
20241227,170000,3878026500,233500,233500,233500,233500,0
|
|
20241227,165900,3878026500,233500,233500,233500,233500,0
|
|
20241227,165800,3878026500,233500,233500,233500,233500,0
|
|
20241227,165700,3878026500,233500,233500,233500,233500,0
|
|
20241227,165600,3878026500,233500,233500,233500,233500,0
|
|
20241227,165500,3878026500,233500,233500,233500,233500,0
|
|
20241227,165400,3878026500,233500,233500,233500,233500,0
|
|
20241227,165300,3878026500,233500,233500,233500,233500,0
|
|
20241227,165200,3878026500,233500,233500,233500,233500,0
|
|
20241227,165100,3878026500,233500,233500,233500,233500,0
|
|
20241227,165000,3878026500,233500,233500,233500,233500,0
|
|
20241227,164900,3878026500,233500,233500,233500,233500,0
|
|
20241227,164800,3878026500,233500,233500,233500,233500,0
|
|
20241227,164700,3878026500,233500,233500,233500,233500,0
|
|
20241227,164600,3878026500,233500,233500,233500,233500,0
|
|
20241227,164500,3878026500,233500,233500,233500,233500,0
|
|
20241227,164400,3878026500,233500,233500,233500,233500,0
|
|
20241227,164300,3878026500,233500,233500,233500,233500,0
|
|
20241227,164200,3878026500,233500,233500,233500,233500,0
|
|
20241227,164100,3878026500,233500,233500,233500,233500,0
|
|
20241227,164000,3878026500,233500,233500,233500,233500,0
|
|
20241227,163900,3878026500,233500,233500,233500,233500,0
|
|
20241227,163800,3878026500,233500,233500,233500,233500,521
|
|
20241227,163700,3878026500,233500,233500,233500,233500,0
|
|
20241227,163600,3878026500,233500,233500,233500,233500,0
|
|
20241227,163500,3878026500,233500,233500,233500,233500,0
|
|
20241227,163400,3878026500,233500,233500,233500,233500,0
|
|
20241227,163300,3878026500,233500,233500,233500,233500,0
|
|
20241227,163200,3878026500,233500,233500,233500,233500,0
|
|
20241227,163100,3878026500,233500,233500,233500,233500,0
|
|
20241227,163000,3878026500,233500,233500,233500,233500,0
|
|
20241227,162900,3878026500,233500,233500,233500,233500,0
|
|
20241227,162800,3878026500,233500,233500,233500,233500,0
|
|
20241227,162700,3878026500,233500,233500,233500,233500,0
|
|
20241227,162600,3878026500,233500,233500,233500,233500,0
|
|
20241227,162500,3878026500,233500,233500,233500,233500,0
|
|
20241227,162400,3878026500,233500,233500,233500,233500,0
|
|
20241227,162300,3878026500,233500,233500,233500,233500,0
|
|
20241227,162200,3878026500,233500,233500,233500,233500,0
|
|
20241227,162100,3878026500,233500,233500,233500,233500,0
|
|
20241227,162000,3878026500,233500,233500,233500,233500,0
|
|
20241227,161900,3878026500,233500,233500,233500,233500,0
|
|
20241227,161800,3878026500,233500,233500,233500,233500,0
|
|
20241227,161700,3878026500,233500,233500,233500,233500,0
|
|
20241227,161600,3878026500,233500,233500,233500,233500,0
|
|
20241227,161500,3878026500,233500,233500,233500,233500,0
|
|
20241227,161400,3878026500,233500,233500,233500,233500,0
|
|
20241227,161300,3878026500,233500,233500,233500,233500,0
|
|
20241227,161200,3878026500,233500,233500,233500,233500,0
|
|
20241227,161100,3878026500,233500,233500,233500,233500,0
|
|
20241227,161000,3878026500,233500,233500,233500,233500,0
|
|
20241227,160900,3878026500,233500,233500,233500,233500,0
|
|
20241227,160800,3878026500,233500,233500,233500,233500,521
|
|
20241227,160700,3878026500,233500,233500,233500,233500,0
|
|
20241227,160600,3878026500,233500,233500,233500,233500,0
|
|
20241227,160500,3878026500,233500,233500,233500,233500,0
|
|
20241227,160400,3878026500,233500,233500,233500,233500,0
|
|
20241227,160300,3878026500,233500,233500,233500,233500,0
|
|
20241227,160200,3878026500,233500,233500,233500,233500,0
|
|
20241227,160100,3878026500,233500,233500,233500,233500,0
|
|
20241227,160000,3878026500,233500,233500,233500,233500,0
|
|
20241227,155900,3878026500,233500,233500,233500,233500,0
|
|
20241227,155800,3878026500,233500,233500,233500,233500,0
|
|
20241227,155700,3878026500,233500,233500,233500,233500,0
|
|
20241227,155600,3878026500,233500,233500,233500,233500,0
|
|
20241227,155500,3878026500,233500,233500,233500,233500,0
|
|
20241227,155400,3878026500,233500,233500,233500,233500,0
|
|
20241227,155300,3878026500,233500,233500,233500,233500,0
|
|
20241227,155200,3878026500,233500,233500,233500,233500,0
|
|
20241227,155100,3878026500,233500,233500,233500,233500,0
|
|
20241227,155000,3878026500,233500,233500,233500,233500,0
|
|
20241227,154900,3878026500,233500,233500,233500,233500,0
|
|
20241227,154800,3878026500,233500,233500,233500,233500,0
|
|
20241227,154700,3878026500,233500,233500,233500,233500,0
|
|
20241227,154600,3878026500,233500,233500,233500,233500,0
|
|
20241227,154500,3878026500,233500,233500,233500,233500,0
|
|
20241227,154400,3878026500,233500,233500,233500,233500,0
|
|
20241227,154300,3878026500,233500,233500,233500,233500,0
|
|
20241227,154200,3878026500,233500,233500,233500,233500,0
|
|
20241227,154100,3878026500,233500,233500,233500,233500,0
|
|
20241227,154000,3878026500,233500,233500,233500,233500,0
|
|
20241227,153900,3878026500,233500,233500,233500,233500,0
|
|
20241227,153800,3878026500,233500,233500,233500,233500,521
|
|
20241227,153700,3878026500,233500,233500,233500,233500,0
|
|
20241227,153600,3878026500,233500,233500,233500,233500,0
|
|
20241227,153500,3878026500,233500,233500,233500,233500,0
|
|
20241227,153400,3878026500,233500,233500,233500,233500,0
|
|
20241227,153300,3878026500,233500,233500,233500,233500,0
|
|
20241227,153200,3878026500,233500,233500,233500,233500,0
|
|
20241227,153100,3878026500,233500,233500,233500,233500,0
|
|
20241227,153000,3878026500,233500,233500,233500,233500,521
|
|
20241227,152900,3756373000,234500,234500,234500,234500,0
|
|
20241227,152800,3756373000,234500,234500,234500,234500,0
|
|
20241227,152700,3756373000,234500,234500,234500,234500,0
|
|
20241227,152600,3756373000,234500,234500,234500,234500,0
|
|
20241227,152500,3756373000,234500,234500,234500,234500,0
|
|
20241227,152400,3756373000,234500,234500,234500,234500,0
|
|
20241227,152300,3756373000,234500,234500,234500,234500,0
|
|
20241227,152200,3756373000,234500,234500,234500,234500,0
|
|
20241227,152100,3756373000,234500,234500,234500,234500,0
|
|
20241227,152000,3756373000,234500,234500,234500,234500,0
|
|
20241227,151900,3756373000,234500,234500,234500,234000,8
|
|
20241227,151800,3754497500,234500,234000,234500,234000,7
|
|
20241227,151700,3752858500,235000,235000,235500,234500,148
|
|
20241227,151600,3718074000,235000,235000,235000,234000,170
|
|
20241227,151500,3678126500,234000,234500,235000,234000,58
|
|
20241227,151400,3664541500,234500,234500,234500,234000,13
|
|
20241227,151300,3661494000,234000,234500,234500,234000,40
|
|
20241227,151200,3652120500,234500,234000,234500,234000,30
|
|
20241227,151100,3645088000,234500,234000,234500,234000,12
|
|
20241227,151000,3642274500,234500,234500,234500,234000,55
|
|
20241227,150900,3629379500,234000,234500,234500,234000,32
|
|
20241227,150800,3621883000,234500,234500,234500,234000,31
|
|
20241227,150700,3614615000,234000,234000,234500,234000,85
|
|
20241227,150600,3594713500,234500,234000,234500,233000,49
|
|
20241227,150500,3583246500,234500,234500,234500,234000,40
|
|
20241227,150400,3573867000,234500,234500,234500,234000,26
|
|
20241227,150300,3567770500,234500,234000,234500,234000,23
|
|
20241227,150200,3562383000,234000,234500,234500,233500,44
|
|
20241227,150100,3552076500,234500,234000,234500,234000,28
|
|
20241227,150000,3545515500,234000,234000,234500,234000,24
|
|
20241227,145900,3539893000,233500,233000,234500,233000,45
|
|
20241227,145800,3529374500,234000,234000,234000,233500,18
|
|
20241227,145700,3525164000,233500,233500,234500,233000,99
|
|
20241227,145600,3502052500,233500,233500,234500,233000,20
|
|
20241227,145500,3497372500,233500,234000,234500,233000,58
|
|
20241227,145400,3483810500,234000,234000,235000,234000,29
|
|
20241227,145300,3477011000,234000,234000,234500,233500,32
|
|
20241227,145200,3469526500,234000,234000,234000,233500,23
|
|
20241227,145100,3464147500,234500,234500,234500,234000,43
|
|
20241227,145000,3454064500,234000,234500,234500,234000,20
|
|
20241227,144900,3449377000,234500,235000,235000,234000,22
|
|
20241227,144800,3444215000,234000,234500,235000,233500,36
|
|
20241227,144700,3435778500,234500,234000,235000,234000,16
|
|
20241227,144600,3432021500,234000,234500,235000,233500,36
|
|
20241227,144500,3423581500,234000,234000,235000,233500,15
|
|
20241227,144400,3420062500,234000,234000,234500,234000,33
|
|
20241227,144300,3412330500,234000,234500,235000,234000,32
|
|
20241227,144200,3404814000,234500,234500,235000,234000,23
|
|
20241227,144100,3399419000,235000,234000,235000,234000,24
|
|
20241227,144000,3393790000,234500,234500,235000,234000,38
|
|
20241227,143900,3384880000,235000,235000,235000,234000,55
|
|
20241227,143800,3371986000,234500,234500,235000,234500,27
|
|
20241227,143700,3365648000,234000,234000,235000,234000,27
|
|
20241227,143600,3359312500,235000,234000,235000,234000,34
|
|
20241227,143500,3351345000,235000,234500,235000,234000,36
|
|
20241227,143400,3342896000,235000,234500,235000,234000,18
|
|
20241227,143300,3338674500,234500,234500,235000,234500,23
|
|
20241227,143200,3333276000,234500,235000,235500,234000,44
|
|
20241227,143100,3322935500,235500,234500,235500,234500,17
|
|
20241227,143000,3318939000,234000,235500,235500,234000,29
|
|
20241227,142900,3312125500,235000,235000,235000,234500,34
|
|
20241227,142800,3304138500,235000,234500,235000,234500,18
|
|
20241227,142700,3299914500,234000,235000,235000,234000,31
|
|
20241227,142600,3292639500,235000,235000,235500,234500,24
|
|
20241227,142500,3286996500,234500,235000,235000,234500,24
|
|
20241227,142400,3281357000,234500,234000,235000,234000,37
|
|
20241227,142300,3272678000,234500,234500,234500,234000,19
|
|
20241227,142200,3268224500,235000,234000,235500,234000,30
|
|
20241227,142100,3261162500,235000,235000,235500,235000,31
|
|
20241227,142000,3253863500,234500,235000,235000,234500,18
|
|
20241227,141900,3249635500,234000,235000,235000,234000,29
|
|
20241227,141800,3242827500,234500,235000,235000,234500,19
|
|
20241227,141700,3238364000,235000,234500,235000,234500,25
|
|
20241227,141600,3232491500,234500,235000,235000,234000,30
|
|
20241227,141500,3225448500,234500,233500,235000,233500,20
|
|
20241227,141400,3220757000,234000,234000,235000,234000,20
|
|
20241227,141300,3216064000,235000,234500,235000,233500,43
|
|
20241227,141200,3205974500,233500,234000,235000,233500,27
|
|
20241227,141100,3199651500,234500,234500,235000,234000,26
|
|
20241227,141000,3193546000,234500,234500,235000,234000,31
|
|
20241227,140900,3186277000,234000,234000,235500,234000,26
|
|
20241227,140800,3180172500,235000,235000,235000,234500,33
|
|
20241227,140700,3172418000,235000,234500,235000,234500,163
|
|
20241227,140600,3134188000,234500,233500,234500,233500,37
|
|
20241227,140500,3125517500,234000,234000,234000,233500,41
|
|
20241227,140400,3115928500,234000,234000,234000,233500,22
|
|
20241227,140300,3110782000,234000,233500,234000,233000,15
|
|
20241227,140200,3107280500,234000,233500,234000,233500,41
|
|
20241227,140100,3097693000,233500,234000,234000,233500,26
|
|
20241227,140000,3091619000,234000,234000,234000,233500,20
|
|
20241227,135900,3086941000,233500,232500,233500,232500,20
|
|
20241227,135800,3082278000,233000,234000,234000,233000,16
|
|
20241227,135700,3078542000,233500,234000,234000,232500,139
|
|
20241227,135600,3046034000,233500,233500,233500,233500,3
|
|
20241227,135500,3045333500,233500,233500,234000,233500,37
|
|
20241227,135400,3036683000,234000,233500,234000,233000,36
|
|
20241227,135300,3028271500,233500,233500,233500,233500,17
|
|
20241227,135200,3024302000,233500,233000,233500,233000,7
|
|
20241227,135100,3022669500,233500,233000,233500,232500,41
|
|
20241227,135000,3013109000,233500,233500,233500,233000,42
|
|
20241227,134900,3003317000,233500,233500,233500,232500,33
|
|
20241227,134800,2995626500,233000,233000,233500,233000,30
|
|
20241227,134700,2988629500,232500,232500,233000,232500,98
|
|
20241227,134600,2965797000,232500,232500,233000,232000,40
|
|
20241227,134500,2956492000,232500,232000,232500,232000,18
|
|
20241227,134400,2952311000,232500,232500,232500,231500,45
|
|
20241227,134300,2941867500,233000,232500,233000,232000,32
|
|
20241227,134200,2934416000,232500,232500,233000,232500,20
|
|
20241227,134100,2929760000,233000,232500,233000,232500,29
|
|
20241227,134000,2923011500,232500,232000,233000,232000,51
|
|
20241227,133900,2911164500,233000,231500,233000,231500,302
|
|
20241227,133800,2841047000,231500,231000,231500,231000,30
|
|
20241227,133700,2834103000,231500,231000,231500,230500,54
|
|
20241227,133600,2821634500,231000,231000,231000,231000,7
|
|
20241227,133500,2820017500,231000,230500,231000,230500,37
|
|
20241227,133400,2811478000,231000,230500,231000,230500,8
|
|
20241227,133300,2809633000,230500,230500,231000,230500,21
|
|
20241227,133200,2804790000,230500,230500,230500,230500,7
|
|
20241227,133100,2803176500,230500,230500,231000,230500,13
|
|
20241227,133000,2800175000,230500,230500,230500,230000,20
|
|
20241227,132900,2795565500,230500,230500,230500,230000,7
|
|
20241227,132800,2793952500,230000,230500,230500,230000,6
|
|
20241227,132700,2792570500,230000,230500,230500,230000,3
|
|
20241227,132600,2791880000,230000,230000,230000,229500,24
|
|
20241227,132500,2786360500,230000,230000,230500,230000,10
|
|
20241227,132400,2784059000,230000,230000,230000,230000,10
|
|
20241227,132300,2781759000,229500,230000,230000,229500,25
|
|
20241227,132200,2776012000,230000,230000,230500,230000,23
|
|
20241227,132100,2770719500,230500,230000,230500,230000,6
|
|
20241227,132000,2769337500,230500,230000,230500,229500,48
|
|
20241227,131900,2758297000,229500,230000,230000,229500,29
|
|
20241227,131800,2751638000,230000,230500,230500,230000,9
|
|
20241227,131700,2749564500,230000,230500,230500,230000,5
|
|
20241227,131600,2748412500,230500,230500,230500,230500,4
|
|
20241227,131500,2747490500,230000,230500,230500,230000,16
|
|
20241227,131400,2743808500,230000,230000,230500,230000,7
|
|
20241227,131300,2742197500,230000,230500,230500,230000,10
|
|
20241227,131200,2739893500,229500,229500,230000,229500,14
|
|
20241227,131100,2736679500,229500,230000,230500,229500,33
|
|
20241227,131000,2729096000,230500,230000,230500,230000,9
|
|
20241227,130900,2727024500,230500,230000,230500,230000,20
|
|
20241227,130800,2722418500,230000,230500,230500,230000,14
|
|
20241227,130700,2719196500,231000,230500,231000,230000,24
|
|
20241227,130600,2713659000,230500,230500,230500,230000,10
|
|
20241227,130500,2711356500,230000,231000,231000,230000,12
|
|
20241227,130400,2708595500,230500,230500,231000,230000,12
|
|
20241227,130300,2705827000,230500,230500,230500,230500,4
|
|
20241227,130200,2704905000,230500,230500,230500,230500,7
|
|
20241227,130100,2703291500,230000,230500,230500,230000,12
|
|
20241227,130000,2700528500,230500,230500,231000,230000,16
|
|
20241227,125900,2696837500,231000,231000,231000,231000,1
|
|
20241227,125800,2696606500,231000,230500,231000,230000,9
|
|
20241227,125700,2694531000,230000,230000,231000,230000,17
|
|
20241227,125600,2690617000,230000,230000,230000,230000,4
|
|
20241227,125500,2689697000,230500,230000,230500,230000,8
|
|
20241227,125400,2687854500,230000,230500,230500,229500,20
|
|
20241227,125300,2683260500,231000,230500,231000,230000,12
|
|
20241227,125200,2680492500,230500,230500,230500,230500,4
|
|
20241227,125100,2679570500,229500,229500,230500,229500,14
|
|
20241227,125000,2676351000,230000,230500,230500,230000,24
|
|
20241227,124900,2670824500,229500,229500,230500,229500,21
|
|
20241227,124800,2665998000,229500,230000,230500,229500,66
|
|
20241227,124700,2650836000,230500,230500,230500,230000,18
|
|
20241227,124600,2646692000,229500,229500,230000,229500,7
|
|
20241227,124500,2645084000,230000,230500,230500,230000,40
|
|
20241227,124400,2635881500,230500,230500,230500,230500,6
|
|
20241227,124300,2634498500,230500,230500,230500,230000,21
|
|
20241227,124200,2629665500,230000,230000,230500,230000,9
|
|
20241227,124100,2627592000,230500,230500,230500,230000,8
|
|
20241227,124000,2625749500,230000,230000,230000,230000,22
|
|
20241227,123900,2620689500,230500,230000,230500,230000,7
|
|
20241227,123800,2619077000,230500,230500,230500,230500,14
|
|
20241227,123700,2615850000,230000,230500,230500,230000,10
|
|
20241227,123600,2613548000,230000,230500,230500,230000,24
|
|
20241227,123500,2608024500,230500,230000,230500,230000,5
|
|
20241227,123400,2606872500,230000,230500,230500,230000,12
|
|
20241227,123300,2604108000,230500,229500,230500,229500,8
|
|
20241227,123200,2602266500,230000,229500,230500,229500,15
|
|
20241227,123100,2598815500,230500,230500,230500,229500,23
|
|
20241227,123000,2593523500,230000,230000,230500,230000,10
|
|
20241227,122900,2591223000,230000,230500,230500,230000,17
|
|
20241227,122800,2587312500,230500,230000,230500,230000,7
|
|
20241227,122700,2585701000,230500,230500,231000,230500,10
|
|
20241227,122600,2583393500,230000,229500,230000,229500,19
|
|
20241227,122500,2579030000,230000,231000,231000,230000,21
|
|
20241227,122400,2574191500,230500,230000,230500,230000,5
|
|
20241227,122300,2573040000,230500,230000,230500,230000,9
|
|
20241227,122200,2570968000,230500,230500,230500,230000,21
|
|
20241227,122100,2566132500,230000,230000,230000,230000,0
|
|
20241227,122000,2566132500,230000,230000,230500,229500,29
|
|
20241227,121900,2559465000,230500,229500,230500,229500,96
|
|
20241227,121800,2537341000,229500,230000,230000,229500,31
|
|
20241227,121700,2530216500,230000,229500,230000,229500,6
|
|
20241227,121600,2528839000,230000,230000,230000,229500,17
|
|
20241227,121500,2524929500,230000,229500,230000,229500,20
|
|
20241227,121400,2520335500,229500,230000,230000,229500,31
|
|
20241227,121300,2513217000,230000,230000,230000,229500,19
|
|
20241227,121200,2508847500,230000,229500,230000,229500,3
|
|
20241227,121100,2508158000,230000,230000,230000,229500,59
|
|
20241227,121000,2494596500,230000,230000,230000,229500,6
|
|
20241227,120900,2493217500,230000,229500,230000,229500,12
|
|
20241227,120800,2490459500,229500,229500,230000,229500,20
|
|
20241227,120700,2485866500,230000,229500,230000,229500,20
|
|
20241227,120600,2481267000,229500,229500,230000,229500,19
|
|
20241227,120500,2476903500,229500,230000,230000,229500,98
|
|
20241227,120400,2454407000,230000,229500,230000,229500,61
|
|
20241227,120300,2440404500,229500,230500,230500,229500,934
|
|
20241227,120200,2225613000,230500,230500,230500,230000,456
|
|
20241227,120100,2120579500,230500,230500,231000,230500,135
|
|
20241227,120000,2089459500,230500,231000,231000,230500,574
|
|
20241227,115900,1956904500,231500,231500,231500,231000,7
|
|
20241227,115800,1955285000,231000,231500,231500,231000,8
|
|
20241227,115700,1953433500,231500,231000,231500,231000,20
|
|
20241227,115600,1948810500,231000,231500,231500,231000,8
|
|
20241227,115500,1946959000,231500,231000,231500,231000,6
|
|
20241227,115400,1945570500,231500,231500,231500,231000,32
|
|
20241227,115300,1938165500,231500,231500,231500,231500,19
|
|
20241227,115200,1933767000,231500,231500,232000,231500,29
|
|
20241227,115100,1927053000,231500,231000,231500,231000,22
|
|
20241227,115000,1921968000,231500,231000,231500,231000,15
|
|
20241227,114900,1918500500,231500,231500,231500,231500,7
|
|
20241227,114800,1916880000,231500,232000,232000,231500,13
|
|
20241227,114700,1913869000,232000,232000,232000,232000,7
|
|
20241227,114600,1912245000,232000,231500,232000,231500,20
|
|
20241227,114500,1907613000,231000,231500,232000,231000,15
|
|
20241227,114400,1904138500,231500,231000,231500,231000,5
|
|
20241227,114300,1902982500,231000,231000,231500,231000,23
|
|
20241227,114200,1897666500,231500,231000,231500,231000,270
|
|
20241227,114100,1835295000,231500,231500,231500,231500,22
|
|
20241227,114000,1830202000,231500,232000,232000,231000,12
|
|
20241227,113900,1827423000,231500,232000,232000,231000,28
|
|
20241227,113800,1820948000,232000,231500,232000,231500,12
|
|
20241227,113700,1818166000,231500,231500,231500,231000,21
|
|
20241227,113600,1813306000,231000,231500,231500,231000,13
|
|
20241227,113500,1810297000,231000,231000,231500,231000,16
|
|
20241227,113400,1806599000,231500,231500,231500,231000,17
|
|
20241227,113300,1802666500,231500,231500,231500,231500,10
|
|
20241227,113200,1800351500,231000,231500,231500,231000,18
|
|
20241227,113100,1796193000,231500,231500,231500,231000,15
|
|
20241227,113000,1792723500,231500,231500,231500,231000,6
|
|
20241227,112900,1791335500,231500,231000,231500,231000,15
|
|
20241227,112800,1787864000,231000,231000,231000,231000,19
|
|
20241227,112700,1783475000,231500,231500,231500,231000,47
|
|
20241227,112600,1772613000,231000,231000,231500,231000,88
|
|
20241227,112500,1752283500,231000,231500,231500,231000,31
|
|
20241227,112400,1745117500,231500,231500,231500,231000,10
|
|
20241227,112300,1742803000,231500,231500,231500,231000,35
|
|
20241227,112200,1734713500,231000,231000,231500,231000,18
|
|
20241227,112100,1730551000,231500,232000,232000,231000,141
|
|
20241227,112000,1697914000,232000,231500,232000,231500,12
|
|
20241227,111900,1695132500,232000,232000,232000,232000,5
|
|
20241227,111800,1693972500,232000,231500,232000,231500,18
|
|
20241227,111700,1689801500,232000,231500,232000,231500,27
|
|
20241227,111600,1683549000,231500,232000,232000,231500,8
|
|
20241227,111500,1681694500,232000,232000,232000,232000,6
|
|
20241227,111400,1680302500,231500,232000,232000,231500,25
|
|
20241227,111300,1674510000,232000,231500,232000,231500,141
|
|
20241227,111200,1641862000,232000,232000,232000,231500,200
|
|
20241227,111100,1595557000,232000,231500,232000,231500,13
|
|
20241227,111000,1592544000,231500,232000,232000,231500,16
|
|
20241227,110900,1588837500,232000,232000,232000,231500,30
|
|
20241227,110800,1581888000,232000,231500,232000,231500,11
|
|
20241227,110700,1579339000,232000,231500,232000,231500,25
|
|
20241227,110600,1573546500,232000,232000,232000,232000,12
|
|
20241227,110500,1570762500,232000,232500,232500,232000,10
|
|
20241227,110400,1568439500,232500,232000,232500,232000,24
|
|
20241227,110300,1562869500,232000,232500,233000,232000,51
|
|
20241227,110200,1551016000,232500,232500,232500,232000,93
|
|
20241227,110100,1529396000,232500,232000,232500,232000,11
|
|
20241227,110000,1526843000,232500,232500,233000,232500,31
|
|
20241227,105900,1519635000,233000,233000,233000,232000,14
|
|
20241227,105800,1516378500,232500,233000,233000,232500,65
|
|
20241227,105700,1501265000,233000,232000,233000,232000,51
|
|
20241227,105600,1489385000,232000,232500,232500,232000,152
|
|
20241227,105500,1454066500,232000,232000,232500,232000,26
|
|
20241227,105400,1448032500,232000,232500,232500,232000,18
|
|
20241227,105300,1443851000,232000,232000,232500,232000,49
|
|
20241227,105200,1432480500,232000,232500,232500,232000,52
|
|
20241227,105100,1420414000,232000,232500,232500,232000,142
|
|
20241227,105000,1387468500,232500,232000,232500,232000,77
|
|
20241227,104900,1369602500,232500,232000,232500,232000,22
|
|
20241227,104800,1364495000,232000,232000,233000,232000,59
|
|
20241227,104700,1350776500,232500,232000,232500,232000,4
|
|
20241227,104600,1349847000,232500,232000,232500,232000,13
|
|
20241227,104500,1346830000,232000,232500,232500,232000,35
|
|
20241227,104400,1338702500,232500,232500,233000,232500,50
|
|
20241227,104300,1327077000,232500,232500,232500,232500,22
|
|
20241227,104200,1321962000,232000,232000,232500,232000,31
|
|
20241227,104100,1314764500,232000,232000,232500,232000,6
|
|
20241227,104000,1313372000,232500,233000,233500,232500,957
|
|
20241227,103900,1090502000,233000,233500,233500,233000,36
|
|
20241227,103800,1082107500,233000,233500,233500,233000,11
|
|
20241227,103700,1079544000,233000,233000,233000,233000,9
|
|
20241227,103600,1077447000,233000,234000,234000,233000,146
|
|
20241227,103500,1043355000,234000,233500,234000,233500,22
|
|
20241227,103400,1038217500,233500,233500,233500,233500,10
|
|
20241227,103300,1035882500,234000,234000,234000,234000,0
|
|
20241227,103200,1035882500,234000,233500,234000,233500,8
|
|
20241227,103100,1034014000,233500,233000,234000,233000,13
|
|
20241227,103000,1030978500,233000,234000,234000,233000,11
|
|
20241227,102900,1028409500,234000,233500,234000,233500,3
|
|
20241227,102800,1027708000,233000,233500,233500,233000,25
|
|
20241227,102700,1021877500,233500,233500,233500,233500,10
|
|
20241227,102600,1019542500,233500,233000,233500,233000,33
|
|
20241227,102500,1011837500,233500,233000,233500,233000,4
|
|
20241227,102400,1010904500,233000,234500,234500,233000,591
|
|
20241227,102300,872767500,234000,234500,234500,234000,3
|
|
20241227,102200,872065000,234000,234000,234000,234000,4
|
|
20241227,102100,871129000,234000,234500,234500,234000,140
|
|
20241227,102000,838303500,235000,235000,235000,235000,64
|
|
20241227,101900,823263500,235000,234500,235000,234500,33
|
|
20241227,101800,815509500,234500,234500,234500,234500,0
|
|
20241227,101700,815509500,234500,235000,235000,234500,14
|
|
20241227,101600,812225500,235000,235000,235000,235000,3
|
|
20241227,101500,811520500,235000,234500,235000,234500,7
|
|
20241227,101400,809878500,234500,234500,235000,234500,4
|
|
20241227,101300,808940000,234500,234500,234500,234500,10
|
|
20241227,101200,806595000,234500,235000,235000,234500,7
|
|
20241227,101100,804952000,235000,235000,235000,235000,5
|
|
20241227,101000,803777000,234500,234500,234500,234500,15
|
|
20241227,100900,800259500,234500,234500,234500,234500,10
|
|
20241227,100800,797914500,234500,234500,234500,234500,4
|
|
20241227,100700,796976500,234500,235000,235000,234500,34
|
|
20241227,100600,788987000,235000,235500,235500,235000,12
|
|
20241227,100500,786166500,235500,235000,235500,235000,2
|
|
20241227,100400,785696000,235000,235000,235000,235000,1
|
|
20241227,100300,785461000,235500,235000,235500,235000,29
|
|
20241227,100200,778645500,235500,235500,235500,235500,13
|
|
20241227,100100,775584000,235500,235500,235500,235500,2
|
|
20241227,100000,775113000,236000,236000,236000,236000,1
|
|
20241227,095900,774877000,235000,235500,235500,235000,29
|
|
20241227,095800,768053500,235000,236000,237000,235000,147
|
|
20241227,095700,733277500,235500,236000,236000,235500,10
|
|
20241227,095600,730921000,236000,235500,236000,235500,14
|
|
20241227,095500,727623000,236500,235500,236500,235500,5
|
|
20241227,095400,726444500,235500,235500,235500,235500,4
|
|
20241227,095300,725502500,235000,235000,235000,235000,5
|
|
20241227,095200,724327500,235000,235000,235000,235000,22
|
|
20241227,095100,719157500,235500,235500,235500,235500,4
|
|
20241227,095000,718215500,235500,235500,235500,235000,4
|
|
20241227,094900,717274000,235500,235000,235500,235000,11
|
|
20241227,094800,714687500,235000,235000,235500,235000,19
|
|
20241227,094700,710221000,235000,235500,235500,235000,7
|
|
20241227,094600,708575500,235500,235500,235500,235000,15
|
|
20241227,094500,705048000,235500,235500,235500,235500,17
|
|
20241227,094400,701044500,235000,235000,237000,234500,107
|
|
20241227,094300,675783000,235000,234500,235000,234500,8
|
|
20241227,094200,673903500,234500,235000,235000,234500,11
|
|
20241227,094100,671321000,235000,235000,235000,234500,12
|
|
20241227,094000,668506000,235000,235000,235000,235000,7
|
|
20241227,093900,666861000,235000,234000,235000,234000,15
|
|
20241227,093800,663344500,234500,235000,235000,234000,15
|
|
20241227,093700,659831000,235000,235000,235000,235000,1
|
|
20241227,093600,659596000,235000,235000,235000,234500,103
|
|
20241227,093500,635391500,234000,234000,234000,234000,2
|
|
20241227,093400,634923500,234500,235000,235000,234000,158
|
|
20241227,093300,597876500,235000,235000,235000,235000,7
|
|
20241227,093200,596231500,235000,235000,235000,235000,7
|
|
20241227,093100,594586500,234500,234500,235000,234500,46
|
|
20241227,093000,583798000,235000,235000,235000,235000,2
|
|
20241227,092900,583328000,234500,235000,235000,234500,27
|
|
20241227,092800,576989500,234500,234500,234500,234500,4
|
|
20241227,092700,576051500,234000,235000,235000,234000,27
|
|
20241227,092600,569730500,235000,235000,235000,234000,12
|
|
20241227,092500,566917500,234500,234500,234500,234000,20
|
|
20241227,092400,562230500,234500,234000,234500,234000,22
|
|
20241227,092300,557080000,234500,235000,235000,234500,9
|
|
20241227,092200,554968000,235000,234500,235000,234500,7
|
|
20241227,092100,553326000,234500,234000,234500,234000,14
|
|
20241227,092000,550044500,234500,234500,234500,234000,21
|
|
20241227,091900,545128500,234500,234500,234500,234500,38
|
|
20241227,091800,536217500,234500,234500,234500,234500,43
|
|
20241227,091700,526134000,234500,234500,235000,234500,12
|
|
20241227,091600,523319500,235000,235000,235000,234500,116
|
|
20241227,091500,496061500,234500,234500,234500,234000,15
|
|
20241227,091400,492545500,234000,234500,234500,233500,201
|
|
20241227,091300,445511000,234500,234500,234500,234000,52
|
|
20241227,091200,433322000,234500,234000,234500,234000,2
|
|
20241227,091100,432853500,234000,235000,235000,234000,114
|
|
20241227,091000,406109000,235000,235000,235000,234500,29
|
|
20241227,090900,399299000,235000,235000,235000,234500,40
|
|
20241227,090800,389903500,234500,234000,234500,234000,213
|
|
20241227,090700,339994500,234500,235500,235500,234500,351
|
|
20241227,090600,257566500,235000,235000,235000,235000,34
|
|
20241227,090500,249576500,235000,234500,235000,234000,55
|
|
20241227,090400,236663500,234500,236000,236000,234500,132
|
|
20241227,090300,205639000,237000,238000,238000,237000,19
|
|
20241227,090200,201128000,238000,238500,238500,237500,154
|
|
20241227,090100,164469500,238000,237000,239000,237000,470
|
|
20241227,090000,52610500,236500,234500,238000,234500,224
|