731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,210800,2379546000,239000,239000,239000,239000,365
|
|
20241230,210700,2379546000,239000,239000,239000,239000,0
|
|
20241230,210600,2379546000,239000,239000,239000,239000,0
|
|
20241230,210500,2379546000,239000,239000,239000,239000,0
|
|
20241230,210400,2379546000,239000,239000,239000,239000,0
|
|
20241230,210300,2379546000,239000,239000,239000,239000,0
|
|
20241230,210200,2379546000,239000,239000,239000,239000,0
|
|
20241230,210100,2379546000,239000,239000,239000,239000,0
|
|
20241230,210000,2379546000,239000,239000,239000,239000,0
|
|
20241230,205900,2379546000,239000,239000,239000,239000,0
|
|
20241230,205800,2379546000,239000,239000,239000,239000,0
|
|
20241230,205700,2379546000,239000,239000,239000,239000,0
|
|
20241230,205600,2379546000,239000,239000,239000,239000,0
|
|
20241230,205500,2379546000,239000,239000,239000,239000,0
|
|
20241230,205400,2379546000,239000,239000,239000,239000,0
|
|
20241230,205300,2379546000,239000,239000,239000,239000,0
|
|
20241230,205200,2379546000,239000,239000,239000,239000,0
|
|
20241230,205100,2379546000,239000,239000,239000,239000,0
|
|
20241230,205000,2379546000,239000,239000,239000,239000,0
|
|
20241230,204900,2379546000,239000,239000,239000,239000,0
|
|
20241230,204800,2379546000,239000,239000,239000,239000,0
|
|
20241230,204700,2379546000,239000,239000,239000,239000,0
|
|
20241230,204600,2379546000,239000,239000,239000,239000,0
|
|
20241230,204500,2379546000,239000,239000,239000,239000,0
|
|
20241230,204400,2379546000,239000,239000,239000,239000,0
|
|
20241230,204300,2379546000,239000,239000,239000,239000,0
|
|
20241230,204200,2379546000,239000,239000,239000,239000,0
|
|
20241230,204100,2379546000,239000,239000,239000,239000,0
|
|
20241230,204000,2379546000,239000,239000,239000,239000,0
|
|
20241230,203900,2379546000,239000,239000,239000,239000,0
|
|
20241230,203800,2379546000,239000,239000,239000,239000,365
|
|
20241230,203700,2379546000,239000,239000,239000,239000,0
|
|
20241230,203600,2379546000,239000,239000,239000,239000,0
|
|
20241230,203500,2379546000,239000,239000,239000,239000,0
|
|
20241230,203400,2379546000,239000,239000,239000,239000,0
|
|
20241230,203300,2379546000,239000,239000,239000,239000,0
|
|
20241230,203200,2379546000,239000,239000,239000,239000,0
|
|
20241230,203100,2379546000,239000,239000,239000,239000,0
|
|
20241230,203000,2379546000,239000,239000,239000,239000,0
|
|
20241230,202900,2379546000,239000,239000,239000,239000,0
|
|
20241230,202800,2379546000,239000,239000,239000,239000,0
|
|
20241230,202700,2379546000,239000,239000,239000,239000,0
|
|
20241230,202600,2379546000,239000,239000,239000,239000,0
|
|
20241230,202500,2379546000,239000,239000,239000,239000,0
|
|
20241230,202400,2379546000,239000,239000,239000,239000,0
|
|
20241230,202300,2379546000,239000,239000,239000,239000,0
|
|
20241230,202200,2379546000,239000,239000,239000,239000,0
|
|
20241230,202100,2379546000,239000,239000,239000,239000,0
|
|
20241230,202000,2379546000,239000,239000,239000,239000,0
|
|
20241230,201900,2379546000,239000,239000,239000,239000,0
|
|
20241230,201800,2379546000,239000,239000,239000,239000,0
|
|
20241230,201700,2379546000,239000,239000,239000,239000,0
|
|
20241230,201600,2379546000,239000,239000,239000,239000,0
|
|
20241230,201500,2379546000,239000,239000,239000,239000,0
|
|
20241230,201400,2379546000,239000,239000,239000,239000,0
|
|
20241230,201300,2379546000,239000,239000,239000,239000,0
|
|
20241230,201200,2379546000,239000,239000,239000,239000,0
|
|
20241230,201100,2379546000,239000,239000,239000,239000,0
|
|
20241230,201000,2379546000,239000,239000,239000,239000,0
|
|
20241230,200900,2379546000,239000,239000,239000,239000,0
|
|
20241230,200800,2379546000,239000,239000,239000,239000,365
|
|
20241230,200700,2379546000,239000,239000,239000,239000,0
|
|
20241230,200600,2379546000,239000,239000,239000,239000,0
|
|
20241230,200500,2379546000,239000,239000,239000,239000,0
|
|
20241230,200400,2379546000,239000,239000,239000,239000,0
|
|
20241230,200300,2379546000,239000,239000,239000,239000,0
|
|
20241230,200200,2379546000,239000,239000,239000,239000,0
|
|
20241230,200100,2379546000,239000,239000,239000,239000,0
|
|
20241230,200000,2379546000,239000,239000,239000,239000,0
|
|
20241230,195900,2379546000,239000,239000,239000,239000,0
|
|
20241230,195800,2379546000,239000,239000,239000,239000,0
|
|
20241230,195700,2379546000,239000,239000,239000,239000,0
|
|
20241230,195600,2379546000,239000,239000,239000,239000,0
|
|
20241230,195500,2379546000,239000,239000,239000,239000,0
|
|
20241230,195400,2379546000,239000,239000,239000,239000,0
|
|
20241230,195300,2379546000,239000,239000,239000,239000,0
|
|
20241230,195200,2379546000,239000,239000,239000,239000,0
|
|
20241230,195100,2379546000,239000,239000,239000,239000,0
|
|
20241230,195000,2379546000,239000,239000,239000,239000,0
|
|
20241230,194900,2379546000,239000,239000,239000,239000,0
|
|
20241230,194800,2379546000,239000,239000,239000,239000,0
|
|
20241230,194700,2379546000,239000,239000,239000,239000,0
|
|
20241230,194600,2379546000,239000,239000,239000,239000,0
|
|
20241230,194500,2379546000,239000,239000,239000,239000,0
|
|
20241230,194400,2379546000,239000,239000,239000,239000,0
|
|
20241230,194300,2379546000,239000,239000,239000,239000,0
|
|
20241230,194200,2379546000,239000,239000,239000,239000,0
|
|
20241230,194100,2379546000,239000,239000,239000,239000,0
|
|
20241230,194000,2379546000,239000,239000,239000,239000,0
|
|
20241230,193900,2379546000,239000,239000,239000,239000,0
|
|
20241230,193800,2379546000,239000,239000,239000,239000,365
|
|
20241230,193700,2379546000,239000,239000,239000,239000,0
|
|
20241230,193600,2379546000,239000,239000,239000,239000,0
|
|
20241230,193500,2379546000,239000,239000,239000,239000,0
|
|
20241230,193400,2379546000,239000,239000,239000,239000,0
|
|
20241230,193300,2379546000,239000,239000,239000,239000,0
|
|
20241230,193200,2379546000,239000,239000,239000,239000,0
|
|
20241230,193100,2379546000,239000,239000,239000,239000,0
|
|
20241230,193000,2379546000,239000,239000,239000,239000,0
|
|
20241230,192900,2379546000,239000,239000,239000,239000,0
|
|
20241230,192800,2379546000,239000,239000,239000,239000,0
|
|
20241230,192700,2379546000,239000,239000,239000,239000,0
|
|
20241230,192600,2379546000,239000,239000,239000,239000,0
|
|
20241230,192500,2379546000,239000,239000,239000,239000,0
|
|
20241230,192400,2379546000,239000,239000,239000,239000,0
|
|
20241230,192300,2379546000,239000,239000,239000,239000,0
|
|
20241230,192200,2379546000,239000,239000,239000,239000,0
|
|
20241230,192100,2379546000,239000,239000,239000,239000,0
|
|
20241230,192000,2379546000,239000,239000,239000,239000,0
|
|
20241230,191900,2379546000,239000,239000,239000,239000,0
|
|
20241230,191800,2379546000,239000,239000,239000,239000,0
|
|
20241230,191700,2379546000,239000,239000,239000,239000,0
|
|
20241230,191600,2379546000,239000,239000,239000,239000,0
|
|
20241230,191500,2379546000,239000,239000,239000,239000,0
|
|
20241230,191400,2379546000,239000,239000,239000,239000,0
|
|
20241230,191300,2379546000,239000,239000,239000,239000,0
|
|
20241230,191200,2379546000,239000,239000,239000,239000,0
|
|
20241230,191100,2379546000,239000,239000,239000,239000,0
|
|
20241230,191000,2379546000,239000,239000,239000,239000,0
|
|
20241230,190900,2379546000,239000,239000,239000,239000,0
|
|
20241230,190800,2379546000,239000,239000,239000,239000,365
|
|
20241230,190700,2379546000,239000,239000,239000,239000,0
|
|
20241230,190600,2379546000,239000,239000,239000,239000,0
|
|
20241230,190500,2379546000,239000,239000,239000,239000,0
|
|
20241230,190400,2379546000,239000,239000,239000,239000,0
|
|
20241230,190300,2379546000,239000,239000,239000,239000,0
|
|
20241230,190200,2379546000,239000,239000,239000,239000,0
|
|
20241230,190100,2379546000,239000,239000,239000,239000,0
|
|
20241230,190000,2379546000,239000,239000,239000,239000,0
|
|
20241230,185900,2379546000,239000,239000,239000,239000,0
|
|
20241230,185800,2379546000,239000,239000,239000,239000,0
|
|
20241230,185700,2379546000,239000,239000,239000,239000,0
|
|
20241230,185600,2379546000,239000,239000,239000,239000,0
|
|
20241230,185500,2379546000,239000,239000,239000,239000,0
|
|
20241230,185400,2379546000,239000,239000,239000,239000,0
|
|
20241230,185300,2379546000,239000,239000,239000,239000,0
|
|
20241230,185200,2379546000,239000,239000,239000,239000,0
|
|
20241230,185100,2379546000,239000,239000,239000,239000,0
|
|
20241230,185000,2379546000,239000,239000,239000,239000,0
|
|
20241230,184900,2379546000,239000,239000,239000,239000,0
|
|
20241230,184800,2379546000,239000,239000,239000,239000,0
|
|
20241230,184700,2379546000,239000,239000,239000,239000,0
|
|
20241230,184600,2379546000,239000,239000,239000,239000,0
|
|
20241230,184500,2379546000,239000,239000,239000,239000,0
|
|
20241230,184400,2379546000,239000,239000,239000,239000,0
|
|
20241230,184300,2379546000,239000,239000,239000,239000,0
|
|
20241230,184200,2379546000,239000,239000,239000,239000,0
|
|
20241230,184100,2379546000,239000,239000,239000,239000,0
|
|
20241230,184000,2379546000,239000,239000,239000,239000,0
|
|
20241230,183900,2379546000,239000,239000,239000,239000,0
|
|
20241230,183800,2379546000,239000,239000,239000,239000,365
|
|
20241230,183700,2379546000,239000,239000,239000,239000,0
|
|
20241230,183600,2379546000,239000,239000,239000,239000,0
|
|
20241230,183500,2379546000,239000,239000,239000,239000,0
|
|
20241230,183400,2379546000,239000,239000,239000,239000,0
|
|
20241230,183300,2379546000,239000,239000,239000,239000,0
|
|
20241230,183200,2379546000,239000,239000,239000,239000,0
|
|
20241230,183100,2379546000,239000,239000,239000,239000,0
|
|
20241230,183000,2379546000,239000,239000,239000,239000,0
|
|
20241230,182900,2379546000,239000,239000,239000,239000,0
|
|
20241230,182800,2379546000,239000,239000,239000,239000,0
|
|
20241230,182700,2379546000,239000,239000,239000,239000,0
|
|
20241230,182600,2379546000,239000,239000,239000,239000,0
|
|
20241230,182500,2379546000,239000,239000,239000,239000,0
|
|
20241230,182400,2379546000,239000,239000,239000,239000,0
|
|
20241230,182300,2379546000,239000,239000,239000,239000,0
|
|
20241230,182200,2379546000,239000,239000,239000,239000,0
|
|
20241230,182100,2379546000,239000,239000,239000,239000,0
|
|
20241230,182000,2379546000,239000,239000,239000,239000,0
|
|
20241230,181900,2379546000,239000,239000,239000,239000,0
|
|
20241230,181800,2379546000,239000,239000,239000,239000,0
|
|
20241230,181700,2379546000,239000,239000,239000,239000,0
|
|
20241230,181600,2379546000,239000,239000,239000,239000,0
|
|
20241230,181500,2379546000,239000,239000,239000,239000,0
|
|
20241230,181400,2379546000,239000,239000,239000,239000,0
|
|
20241230,181300,2379546000,239000,239000,239000,239000,0
|
|
20241230,181200,2379546000,239000,239000,239000,239000,0
|
|
20241230,181100,2379546000,239000,239000,239000,239000,0
|
|
20241230,181000,2379546000,239000,239000,239000,239000,0
|
|
20241230,180900,2379546000,239000,239000,239000,239000,0
|
|
20241230,180800,2379546000,239000,239000,239000,239000,365
|
|
20241230,180700,2379546000,239000,239000,239000,239000,0
|
|
20241230,180600,2379546000,239000,239000,239000,239000,0
|
|
20241230,180500,2379546000,239000,239000,239000,239000,0
|
|
20241230,180400,2379546000,239000,239000,239000,239000,0
|
|
20241230,180300,2379546000,239000,239000,239000,239000,0
|
|
20241230,180200,2379546000,239000,239000,239000,239000,0
|
|
20241230,180100,2379546000,239000,239000,239000,239000,0
|
|
20241230,180000,2379546000,239000,239000,239000,239000,0
|
|
20241230,175900,2379546000,239000,239000,239000,239000,0
|
|
20241230,175800,2379546000,239000,239000,239000,239000,0
|
|
20241230,175700,2379546000,239000,239000,239000,239000,0
|
|
20241230,175600,2379546000,239000,239000,239000,239000,0
|
|
20241230,175500,2379546000,239000,239000,239000,239000,0
|
|
20241230,175400,2379546000,239000,239000,239000,239000,0
|
|
20241230,175300,2379546000,239000,239000,239000,239000,0
|
|
20241230,175200,2379546000,239000,239000,239000,239000,0
|
|
20241230,175100,2379546000,239000,239000,239000,239000,0
|
|
20241230,175000,2379546000,239000,239000,239000,239000,0
|
|
20241230,174900,2379546000,239000,239000,239000,239000,0
|
|
20241230,174800,2379546000,239000,239000,239000,239000,0
|
|
20241230,174700,2379546000,239000,239000,239000,239000,0
|
|
20241230,174600,2379546000,239000,239000,239000,239000,0
|
|
20241230,174500,2379546000,239000,239000,239000,239000,0
|
|
20241230,174400,2379546000,239000,239000,239000,239000,0
|
|
20241230,174300,2379546000,239000,239000,239000,239000,0
|
|
20241230,174200,2379546000,239000,239000,239000,239000,0
|
|
20241230,174100,2379546000,239000,239000,239000,239000,0
|
|
20241230,174000,2379546000,239000,239000,239000,239000,0
|
|
20241230,173900,2379546000,239000,239000,239000,239000,0
|
|
20241230,173800,2379546000,239000,239000,239000,239000,365
|
|
20241230,173700,2379546000,239000,239000,239000,239000,0
|
|
20241230,173600,2379546000,239000,239000,239000,239000,0
|
|
20241230,173500,2379546000,239000,239000,239000,239000,0
|
|
20241230,173400,2379546000,239000,239000,239000,239000,0
|
|
20241230,173300,2379546000,239000,239000,239000,239000,0
|
|
20241230,173200,2379546000,239000,239000,239000,239000,0
|
|
20241230,173100,2379546000,239000,239000,239000,239000,0
|
|
20241230,173000,2379546000,239000,239000,239000,239000,0
|
|
20241230,172900,2379546000,239000,239000,239000,239000,0
|
|
20241230,172800,2379546000,239000,239000,239000,239000,0
|
|
20241230,172700,2379546000,239000,239000,239000,239000,0
|
|
20241230,172600,2379546000,239000,239000,239000,239000,0
|
|
20241230,172500,2379546000,239000,239000,239000,239000,0
|
|
20241230,172400,2379546000,239000,239000,239000,239000,0
|
|
20241230,172300,2379546000,239000,239000,239000,239000,0
|
|
20241230,172200,2379546000,239000,239000,239000,239000,0
|
|
20241230,172100,2379546000,239000,239000,239000,239000,0
|
|
20241230,172000,2379546000,239000,239000,239000,239000,0
|
|
20241230,171900,2379546000,239000,239000,239000,239000,0
|
|
20241230,171800,2379546000,239000,239000,239000,239000,0
|
|
20241230,171700,2379546000,239000,239000,239000,239000,0
|
|
20241230,171600,2379546000,239000,239000,239000,239000,0
|
|
20241230,171500,2379546000,239000,239000,239000,239000,0
|
|
20241230,171400,2379546000,239000,239000,239000,239000,0
|
|
20241230,171300,2379546000,239000,239000,239000,239000,0
|
|
20241230,171200,2379546000,239000,239000,239000,239000,0
|
|
20241230,171100,2379546000,239000,239000,239000,239000,0
|
|
20241230,171000,2379546000,239000,239000,239000,239000,0
|
|
20241230,170900,2379546000,239000,239000,239000,239000,0
|
|
20241230,170800,2379546000,239000,239000,239000,239000,365
|
|
20241230,170700,2379546000,239000,239000,239000,239000,0
|
|
20241230,170600,2379546000,239000,239000,239000,239000,0
|
|
20241230,170500,2379546000,239000,239000,239000,239000,0
|
|
20241230,170400,2379546000,239000,239000,239000,239000,0
|
|
20241230,170300,2379546000,239000,239000,239000,239000,0
|
|
20241230,170200,2379546000,239000,239000,239000,239000,0
|
|
20241230,170100,2379546000,239000,239000,239000,239000,0
|
|
20241230,170000,2379546000,239000,239000,239000,239000,0
|
|
20241230,165900,2379546000,239000,239000,239000,239000,0
|
|
20241230,165800,2379546000,239000,239000,239000,239000,0
|
|
20241230,165700,2379546000,239000,239000,239000,239000,0
|
|
20241230,165600,2379546000,239000,239000,239000,239000,0
|
|
20241230,165500,2379546000,239000,239000,239000,239000,0
|
|
20241230,165400,2379546000,239000,239000,239000,239000,0
|
|
20241230,165300,2379546000,239000,239000,239000,239000,0
|
|
20241230,165200,2379546000,239000,239000,239000,239000,0
|
|
20241230,165100,2379546000,239000,239000,239000,239000,0
|
|
20241230,165000,2379546000,239000,239000,239000,239000,0
|
|
20241230,164900,2379546000,239000,239000,239000,239000,0
|
|
20241230,164800,2379546000,239000,239000,239000,239000,0
|
|
20241230,164700,2379546000,239000,239000,239000,239000,0
|
|
20241230,164600,2379546000,239000,239000,239000,239000,0
|
|
20241230,164500,2379546000,239000,239000,239000,239000,0
|
|
20241230,164400,2379546000,239000,239000,239000,239000,0
|
|
20241230,164300,2379546000,239000,239000,239000,239000,0
|
|
20241230,164200,2379546000,239000,239000,239000,239000,0
|
|
20241230,164100,2379546000,239000,239000,239000,239000,0
|
|
20241230,164000,2379546000,239000,239000,239000,239000,0
|
|
20241230,163900,2379546000,239000,239000,239000,239000,0
|
|
20241230,163800,2379546000,239000,239000,239000,239000,365
|
|
20241230,163700,2379546000,239000,239000,239000,239000,0
|
|
20241230,163600,2379546000,239000,239000,239000,239000,0
|
|
20241230,163500,2379546000,239000,239000,239000,239000,0
|
|
20241230,163400,2379546000,239000,239000,239000,239000,0
|
|
20241230,163300,2379546000,239000,239000,239000,239000,0
|
|
20241230,163200,2379546000,239000,239000,239000,239000,0
|
|
20241230,163100,2379546000,239000,239000,239000,239000,0
|
|
20241230,163000,2379546000,239000,239000,239000,239000,0
|
|
20241230,162900,2379546000,239000,239000,239000,239000,0
|
|
20241230,162800,2379546000,239000,239000,239000,239000,0
|
|
20241230,162700,2379546000,239000,239000,239000,239000,0
|
|
20241230,162600,2379546000,239000,239000,239000,239000,0
|
|
20241230,162500,2379546000,239000,239000,239000,239000,0
|
|
20241230,162400,2379546000,239000,239000,239000,239000,0
|
|
20241230,162300,2379546000,239000,239000,239000,239000,0
|
|
20241230,162200,2379546000,239000,239000,239000,239000,0
|
|
20241230,162100,2379546000,239000,239000,239000,239000,0
|
|
20241230,162000,2379546000,239000,239000,239000,239000,0
|
|
20241230,161900,2379546000,239000,239000,239000,239000,0
|
|
20241230,161800,2379546000,239000,239000,239000,239000,0
|
|
20241230,161700,2379546000,239000,239000,239000,239000,0
|
|
20241230,161600,2379546000,239000,239000,239000,239000,0
|
|
20241230,161500,2379546000,239000,239000,239000,239000,0
|
|
20241230,161400,2379546000,239000,239000,239000,239000,0
|
|
20241230,161300,2379546000,239000,239000,239000,239000,0
|
|
20241230,161200,2379546000,239000,239000,239000,239000,0
|
|
20241230,161100,2379546000,239000,239000,239000,239000,0
|
|
20241230,161000,2379546000,239000,239000,239000,239000,0
|
|
20241230,160900,2379546000,239000,239000,239000,239000,0
|
|
20241230,160800,2379546000,239000,239000,239000,239000,365
|
|
20241230,160700,2379546000,239000,239000,239000,239000,0
|
|
20241230,160600,2379546000,239000,239000,239000,239000,0
|
|
20241230,160500,2379546000,239000,239000,239000,239000,0
|
|
20241230,160400,2379546000,239000,239000,239000,239000,0
|
|
20241230,160300,2379546000,239000,239000,239000,239000,0
|
|
20241230,160200,2379546000,239000,239000,239000,239000,0
|
|
20241230,160100,2379546000,239000,239000,239000,239000,0
|
|
20241230,160000,2379546000,239000,239000,239000,239000,0
|
|
20241230,155900,2379546000,239000,239000,239000,239000,0
|
|
20241230,155800,2379546000,239000,239000,239000,239000,0
|
|
20241230,155700,2379546000,239000,239000,239000,239000,0
|
|
20241230,155600,2379546000,239000,239000,239000,239000,0
|
|
20241230,155500,2379546000,239000,239000,239000,239000,0
|
|
20241230,155400,2379546000,239000,239000,239000,239000,0
|
|
20241230,155300,2379546000,239000,239000,239000,239000,0
|
|
20241230,155200,2379546000,239000,239000,239000,239000,0
|
|
20241230,155100,2379546000,239000,239000,239000,239000,0
|
|
20241230,155000,2379546000,239000,239000,239000,239000,0
|
|
20241230,154900,2379546000,239000,239000,239000,239000,0
|
|
20241230,154800,2379546000,239000,239000,239000,239000,0
|
|
20241230,154700,2379546000,239000,239000,239000,239000,0
|
|
20241230,154600,2379546000,239000,239000,239000,239000,0
|
|
20241230,154500,2379546000,239000,239000,239000,239000,0
|
|
20241230,154400,2379546000,239000,239000,239000,239000,0
|
|
20241230,154300,2379546000,239000,239000,239000,239000,0
|
|
20241230,154200,2379546000,239000,239000,239000,239000,0
|
|
20241230,154100,2379546000,239000,239000,239000,239000,0
|
|
20241230,154000,2379546000,239000,239000,239000,239000,0
|
|
20241230,153900,2379546000,239000,239000,239000,239000,0
|
|
20241230,153800,2379546000,239000,239000,239000,239000,365
|
|
20241230,153700,2379546000,239000,239000,239000,239000,0
|
|
20241230,153600,2379546000,239000,239000,239000,239000,0
|
|
20241230,153500,2379546000,239000,239000,239000,239000,0
|
|
20241230,153400,2379546000,239000,239000,239000,239000,0
|
|
20241230,153300,2379546000,239000,239000,239000,239000,0
|
|
20241230,153200,2379546000,239000,239000,239000,239000,0
|
|
20241230,153100,2379546000,239000,239000,239000,239000,0
|
|
20241230,153000,2379546000,239000,239000,239000,239000,365
|
|
20241230,152900,2292311000,240000,240000,240000,240000,0
|
|
20241230,152800,2292311000,240000,240000,240000,240000,0
|
|
20241230,152700,2292311000,240000,240000,240000,240000,0
|
|
20241230,152600,2292311000,240000,240000,240000,240000,0
|
|
20241230,152500,2292311000,240000,240000,240000,240000,0
|
|
20241230,152400,2292311000,240000,240000,240000,240000,0
|
|
20241230,152300,2292311000,240000,240000,240000,240000,0
|
|
20241230,152200,2292311000,240000,240000,240000,240000,0
|
|
20241230,152100,2292311000,240000,240000,240000,240000,0
|
|
20241230,152000,2292311000,240000,240000,240000,240000,0
|
|
20241230,151900,2292311000,240000,239500,241000,239500,20
|
|
20241230,151800,2287505000,239500,239500,239500,239500,0
|
|
20241230,151700,2287505000,239500,239500,241000,239500,104
|
|
20241230,151600,2262544000,240000,241000,241000,239500,23
|
|
20241230,151500,2257021000,239500,241000,241000,239500,17
|
|
20241230,151400,2252928000,241000,239500,241000,239000,40
|
|
20241230,151300,2243332000,240500,239500,240500,239000,25
|
|
20241230,151200,2237339000,240000,239000,240000,239000,31
|
|
20241230,151100,2229906000,240000,239500,240000,239500,28
|
|
20241230,151000,2223195000,239500,239000,239500,239000,15
|
|
20241230,150900,2219604000,239000,239000,239000,239000,5
|
|
20241230,150800,2218409000,239500,239500,239500,239500,3
|
|
20241230,150700,2217690500,239000,240000,240000,239000,53
|
|
20241230,150600,2204997000,239500,239500,239500,239500,1
|
|
20241230,150500,2204757500,240000,239500,240000,239500,4
|
|
20241230,150400,2203798000,240000,240000,241000,240000,49
|
|
20241230,150300,2192035000,240000,241000,241000,240000,96
|
|
20241230,150200,2168923000,241000,241000,241000,240500,26
|
|
20241230,150100,2162659500,241000,241000,241000,240500,26
|
|
20241230,150000,2156394500,241000,241000,241000,241000,4
|
|
20241230,145900,2155430500,240500,241000,241000,240500,26
|
|
20241230,145800,2149170000,241000,241000,241000,240500,14
|
|
20241230,145700,2145796500,241000,241000,241000,240500,30
|
|
20241230,145600,2138571000,241000,241000,241000,240500,17
|
|
20241230,145500,2134474500,241000,240500,241000,240500,14
|
|
20241230,145400,2131101000,240500,240500,241000,240500,17
|
|
20241230,145300,2127007000,241000,241000,241000,241000,16
|
|
20241230,145200,2123151000,241000,241000,241000,240500,15
|
|
20241230,145100,2119539000,241000,240500,241000,240500,16
|
|
20241230,145000,2115684000,241000,241000,241000,240500,21
|
|
20241230,144900,2110625500,241000,240500,241000,240500,13
|
|
20241230,144800,2107494500,240500,241000,241000,240500,11
|
|
20241230,144700,2104845500,241000,240500,241000,240000,19
|
|
20241230,144600,2100274000,241000,240500,241000,240000,13
|
|
20241230,144500,2097145000,240000,240500,241000,240000,21
|
|
20241230,144400,2092095000,241000,240500,241000,240000,22
|
|
20241230,144300,2086801500,240500,240500,240500,240500,21
|
|
20241230,144200,2081751000,240000,240500,240500,240000,13
|
|
20241230,144100,2078627500,240500,240500,240500,240500,6
|
|
20241230,144000,2077184500,240000,240500,240500,240000,67
|
|
20241230,143900,2061074000,240500,241000,241000,240500,10
|
|
20241230,143800,2058668000,241000,241000,241000,241000,5
|
|
20241230,143700,2057463000,240500,241000,241000,240500,15
|
|
20241230,143600,2053851500,241000,241000,241000,240500,29
|
|
20241230,143500,2046863000,241000,241000,241000,240500,16
|
|
20241230,143400,2043009500,241000,240500,241000,240500,5
|
|
20241230,143300,2041805000,240500,240000,240500,240000,12
|
|
20241230,143200,2038922000,241000,240500,241000,240500,15
|
|
20241230,143100,2035309500,240500,241000,241000,240500,7
|
|
20241230,143000,2033624500,240500,241000,241500,240500,87
|
|
20241230,142900,2012657500,241500,241500,241500,241000,16
|
|
20241230,142800,2008794000,241500,241500,241500,241000,15
|
|
20241230,142700,2005173500,241500,241000,241500,240500,164
|
|
20241230,142600,1965650000,241000,241000,241000,240500,22
|
|
20241230,142500,1960354000,241000,241000,241000,240500,33
|
|
20241230,142400,1952410000,241000,240500,241000,240500,184
|
|
20241230,142300,1908154500,240500,240500,240500,240000,12
|
|
20241230,142200,1905271000,240000,240000,240500,239500,23
|
|
20241230,142100,1899749000,240000,240000,240000,239500,16
|
|
20241230,142000,1895909500,239500,240000,240000,239500,14
|
|
20241230,141900,1892552500,240000,239500,240000,239500,10
|
|
20241230,141800,1890153000,240000,240000,240000,239500,16
|
|
20241230,141700,1886316500,239500,240000,240000,239500,218
|
|
20241230,141600,1834002500,240000,240000,240000,239500,23
|
|
20241230,141500,1828483000,239500,239500,240000,239500,10
|
|
20241230,141400,1826085500,239500,239500,240000,239500,10
|
|
20241230,141300,1823689000,239500,240000,240000,239500,13
|
|
20241230,141200,1820572000,240000,240000,240000,239500,10
|
|
20241230,141100,1818174000,239500,239500,240000,239500,40
|
|
20241230,141000,1808588500,240000,239500,240000,239500,51
|
|
20241230,140900,1796369500,239500,240000,240000,239500,9
|
|
20241230,140800,1794210500,239500,239500,240000,239500,10
|
|
20241230,140700,1791813500,239500,239500,239500,239500,23
|
|
20241230,140600,1786305000,239000,239000,239500,239000,19
|
|
20241230,140500,1781763500,239500,239500,239500,239000,11
|
|
20241230,140400,1779130000,239500,239500,239500,239000,13
|
|
20241230,140300,1776017500,239500,239500,239500,239000,19
|
|
20241230,140200,1771469500,239000,239500,239500,239000,10
|
|
20241230,140100,1769075000,239500,239500,239500,239000,13
|
|
20241230,140000,1765963500,239500,239000,239500,239000,16
|
|
20241230,135900,1762137500,239500,239000,240000,239000,11
|
|
20241230,135800,1759501500,239000,240000,240000,239000,10
|
|
20241230,135700,1757105500,240000,239000,240000,239000,19
|
|
20241230,135600,1752554000,239000,239500,239500,239000,42
|
|
20241230,135500,1742513000,239500,239000,240000,239000,9
|
|
20241230,135400,1740358000,240000,239500,240000,239000,21
|
|
20241230,135300,1735328000,239000,239000,239500,239000,8
|
|
20241230,135200,1733414500,239500,239500,239500,239500,7
|
|
20241230,135100,1731738000,239500,239000,239500,239000,14
|
|
20241230,135000,1728390500,239500,239000,239500,239000,7
|
|
20241230,134900,1726715000,239000,240000,240000,239000,4
|
|
20241230,134800,1725757000,239500,239500,239500,239500,51
|
|
20241230,134700,1713542500,239500,239500,239500,239000,19
|
|
20241230,134600,1708992500,239000,239500,239500,239000,11
|
|
20241230,134500,1706360500,239500,239500,239500,239500,12
|
|
20241230,134400,1703486500,239500,239500,239500,239000,14
|
|
20241230,134300,1700136000,239500,239500,239500,239000,11
|
|
20241230,134200,1697502000,239500,239000,239500,239000,15
|
|
20241230,134100,1693910500,239500,239000,239500,239000,14
|
|
20241230,134000,1690560500,238500,239500,239500,238500,9
|
|
20241230,133900,1688408500,239500,239500,239500,238000,15
|
|
20241230,133800,1684824500,238500,239500,239500,238500,11
|
|
20241230,133700,1682194000,239000,239500,239500,238500,8
|
|
20241230,133600,1680279500,239500,239000,239500,238000,35
|
|
20241230,133500,1671914500,240000,238500,240000,238500,149
|
|
20241230,133400,1636284000,238000,238000,238000,237000,73
|
|
20241230,133300,1618917000,238000,237000,238000,237000,38
|
|
20241230,133200,1609897000,237000,236000,237000,236000,8
|
|
20241230,133100,1608005000,236000,236000,236000,236000,5
|
|
20241230,133000,1606825000,237000,236000,237000,236000,13
|
|
20241230,132900,1603754000,236000,236000,237000,236000,50
|
|
20241230,132800,1591950000,236500,236500,236500,236500,14
|
|
20241230,132700,1588639000,237000,236500,237000,236500,20
|
|
20241230,132600,1583907500,236500,237000,237000,236000,521
|
|
20241230,132500,1460700000,236500,236500,236500,236500,1
|
|
20241230,132400,1460463500,237000,236500,237000,236500,8
|
|
20241230,132300,1458570000,236500,237000,237000,236500,6
|
|
20241230,132200,1457149500,236500,236500,236500,236500,7
|
|
20241230,132100,1455494000,236500,237000,237000,236500,32
|
|
20241230,132000,1447917500,237000,237500,237500,237000,4
|
|
20241230,131900,1446968000,237000,237000,237000,237000,7
|
|
20241230,131800,1445309000,237500,237500,237500,237500,3
|
|
20241230,131700,1444596500,237000,237500,237500,237000,8
|
|
20241230,131600,1442699000,237500,237500,237500,237500,27
|
|
20241230,131500,1436286500,237500,237500,238000,237500,8
|
|
20241230,131400,1434384500,237500,238000,238000,237500,35
|
|
20241230,131300,1426070500,237500,237500,237500,237500,4
|
|
20241230,131200,1425120500,237500,237500,238000,237500,9
|
|
20241230,131100,1422981500,237500,238000,238000,237500,11
|
|
20241230,131000,1420367500,237500,237500,237500,237500,2
|
|
20241230,130900,1419892500,237500,238000,238000,237500,7
|
|
20241230,130800,1418228500,237500,237500,238000,237500,5
|
|
20241230,130700,1417039500,237500,237500,237500,237500,5
|
|
20241230,130600,1415852000,237500,237500,238000,237500,6
|
|
20241230,130500,1414425000,237500,237500,238000,237500,11
|
|
20241230,130400,1411811000,237500,237500,237500,237500,0
|
|
20241230,130300,1411811000,237500,237500,238000,237500,5
|
|
20241230,130200,1410622000,237500,237500,237500,237000,17
|
|
20241230,130100,1406586500,237000,237500,237500,237000,2
|
|
20241230,130000,1406112000,237500,237500,238000,237500,13
|
|
20241230,125900,1403023000,237500,238000,238000,237500,17
|
|
20241230,125800,1398984000,237500,237500,237500,237500,2
|
|
20241230,125700,1398509000,237500,238000,238000,237500,10
|
|
20241230,125600,1396132500,237500,238000,238000,237500,10
|
|
20241230,125500,1393756000,237500,237500,237500,237500,4
|
|
20241230,125400,1392806000,238000,237500,238000,237500,4
|
|
20241230,125300,1391854500,237500,238000,238000,237500,4
|
|
20241230,125200,1390903000,237500,237500,237500,237500,4
|
|
20241230,125100,1389953000,238000,238000,238000,237500,5
|
|
20241230,125000,1388763500,237500,238000,238000,237500,9
|
|
20241230,124900,1386624500,238000,238000,238000,238000,2
|
|
20241230,124800,1386148500,238000,237500,238000,237500,15
|
|
20241230,124700,1382583000,238000,237500,238000,237500,9
|
|
20241230,124600,1380445000,237000,236500,237000,236500,8
|
|
20241230,124500,1378551500,236500,237000,237500,236500,9
|
|
20241230,124400,1376418500,237000,237500,237500,236500,9
|
|
20241230,124300,1374284000,236500,237000,237000,236500,19
|
|
20241230,124200,1369788500,237000,237000,237500,237000,20
|
|
20241230,124100,1365047000,237000,237500,237500,237000,5
|
|
20241230,124000,1363860500,237000,237000,237000,237000,7
|
|
20241230,123900,1362201500,237500,237000,237500,237000,4
|
|
20241230,123800,1361252000,237500,237500,237500,237500,4
|
|
20241230,123700,1360302000,238000,238000,238000,238000,3
|
|
20241230,123600,1359588000,237500,237500,237500,237500,3
|
|
20241230,123500,1358875500,236500,236500,236500,236500,5
|
|
20241230,123400,1357693000,236500,238000,238000,236500,4
|
|
20241230,123300,1356742500,236500,237000,238000,236500,8
|
|
20241230,123200,1354844000,237000,237000,237500,237000,31
|
|
20241230,123100,1347496000,238000,238000,238000,238000,3
|
|
20241230,123000,1346782000,237000,238000,238000,237000,7
|
|
20241230,122900,1345120000,237500,237500,237500,237500,1
|
|
20241230,122800,1344882500,238500,237000,238500,237000,33
|
|
20241230,122700,1337057000,237000,238000,238000,237000,4
|
|
20241230,122600,1336106000,237000,237000,237000,237000,4
|
|
20241230,122500,1335158000,238000,238000,238000,238000,3
|
|
20241230,122400,1334444000,237000,238000,238000,237000,5
|
|
20241230,122300,1333255500,237500,237500,237500,237000,9
|
|
20241230,122200,1331120000,238000,237500,238000,237500,8
|
|
20241230,122100,1329217500,238000,236500,238000,236500,9
|
|
20241230,122000,1327084500,237500,238000,238000,236500,150
|
|
20241230,121900,1291515000,238500,237500,238500,237500,14
|
|
20241230,121800,1288183500,237500,238000,238000,237500,9
|
|
20241230,121700,1286044000,237500,237500,237500,237500,1
|
|
20241230,121600,1285806500,237500,237000,237500,236500,19
|
|
20241230,121500,1281303000,237500,237500,237500,237000,154
|
|
20241230,121400,1244788000,237500,237500,237500,237500,5
|
|
20241230,121300,1243600500,237500,238000,238000,237500,8
|
|
20241230,121200,1241699000,238500,238500,238500,238500,3
|
|
20241230,121100,1240983500,238000,238000,238000,238000,27
|
|
20241230,121000,1234557500,238500,238000,238500,238000,4
|
|
20241230,120900,1233604000,238000,238000,238000,238000,8
|
|
20241230,120800,1231700000,237500,238000,238000,237500,24
|
|
20241230,120700,1225988500,238000,237500,238000,237500,17
|
|
20241230,120600,1221944500,237500,238000,238500,237000,20
|
|
20241230,120500,1217189000,237500,237500,237500,237500,0
|
|
20241230,120400,1217189000,237500,238000,238000,237500,100
|
|
20241230,120300,1193394500,238000,238500,239000,238000,138
|
|
20241230,120200,1160481000,239000,239000,239000,239000,0
|
|
20241230,120100,1160481000,239000,240500,240500,238500,138
|
|
20241230,120000,1127393000,240500,240000,240500,240000,12
|
|
20241230,115900,1124511500,240000,240500,240500,240000,15
|
|
20241230,115800,1120909500,240000,240000,240500,240000,15
|
|
20241230,115700,1117304000,240500,240500,240500,240000,11
|
|
20241230,115600,1114659000,240500,240500,240500,240000,36
|
|
20241230,115500,1106015500,240500,239500,240500,239500,134
|
|
20241230,115400,1073850000,239500,240000,240000,239500,30
|
|
20241230,115300,1066653500,240000,240000,240000,239500,9
|
|
20241230,115200,1064494000,240000,239500,240000,239500,13
|
|
20241230,115100,1061375000,240000,239500,240000,239500,23
|
|
20241230,115000,1055859000,239500,240000,240000,239500,7
|
|
20241230,114900,1054179500,240000,240000,240000,239500,13
|
|
20241230,114800,1051062000,239500,240000,240500,239000,28
|
|
20241230,114700,1044356000,239500,239000,240000,239000,9
|
|
20241230,114600,1042201000,240000,240000,240500,240000,23
|
|
20241230,114500,1036679500,240000,240000,240000,239500,15
|
|
20241230,114400,1033082500,239500,240500,240500,239500,16
|
|
20241230,114300,1029242000,240000,240000,240500,240000,10
|
|
20241230,114200,1026840500,240000,240000,240000,239500,15
|
|
20241230,114100,1023243000,240000,239500,240000,239500,8
|
|
20241230,114000,1021324500,239000,239500,239500,239000,15
|
|
20241230,113900,1017734500,240000,240000,240000,239000,20
|
|
20241230,113800,1012940500,240000,240000,240000,239500,12
|
|
20241230,113700,1010063000,240000,239500,240000,239500,15
|
|
20241230,113600,1006467500,239500,240000,240000,239500,10
|
|
20241230,113500,1004069500,240000,240500,240500,239500,21
|
|
20241230,113400,999028500,240000,240000,240500,240000,17
|
|
20241230,113300,994943500,240000,240000,240500,240000,14
|
|
20241230,113200,991578500,240500,240500,240500,240000,11
|
|
20241230,113100,988935000,240000,240500,240500,240000,12
|
|
20241230,113000,986049500,240000,240500,240500,239500,11
|
|
20241230,112900,983408500,239500,240500,240500,239500,29
|
|
20241230,112800,976445500,241000,240500,241000,240500,11
|
|
20241230,112700,973797000,239500,241000,241000,239500,33
|
|
20241230,112600,965848000,240500,240500,241000,240000,81
|
|
20241230,112500,946347500,240000,239000,240000,239000,120
|
|
20241230,112400,917554500,239000,239500,239500,238500,135
|
|
20241230,112300,885229000,239000,239000,239500,238500,16
|
|
20241230,112200,881404000,239500,239500,239500,239000,21
|
|
20241230,112100,876378000,239000,239500,239500,239000,23
|
|
20241230,112000,870874000,239500,239500,239500,239000,14
|
|
20241230,111900,867523000,239500,239500,239500,239500,11
|
|
20241230,111800,864888500,239500,239500,239500,239000,26
|
|
20241230,111700,858662000,239500,239500,240000,239000,24
|
|
20241230,111600,852915000,239500,239500,240000,239500,18
|
|
20241230,111500,848603000,239500,239500,239500,239000,11
|
|
20241230,111400,845969500,240000,239500,240000,239500,18
|
|
20241230,111300,841653000,239500,239500,239500,239500,81
|
|
20241230,111200,822253500,239500,239000,239500,239000,17
|
|
20241230,111100,818189000,239000,239500,239500,238000,28
|
|
20241230,111000,811502500,239500,239000,239500,239000,10
|
|
20241230,110900,809108500,239000,238000,239000,238000,5
|
|
20241230,110800,807915000,238500,239000,239500,238500,83
|
|
20241230,110700,788096500,239500,239500,240000,239000,81
|
|
20241230,110600,768707000,240000,240000,240000,239500,15
|
|
20241230,110500,765107500,240000,239500,240000,239500,53
|
|
20241230,110400,752410500,239500,239500,239500,239500,16
|
|
20241230,110300,748578500,239500,239500,239500,239500,12
|
|
20241230,110200,745704500,239000,239000,239000,239000,41
|
|
20241230,110100,735905500,239000,239500,239500,239000,106
|
|
20241230,110000,710537500,239500,240000,240000,239500,7
|
|
20241230,105900,708858500,239500,239000,239500,239000,128
|
|
20241230,105800,678208000,239000,239000,239500,239000,21
|
|
20241230,105700,673187000,239000,239000,239000,239000,4
|
|
20241230,105600,672231000,239000,238500,239000,238500,70
|
|
20241230,105500,655502000,238500,238500,239000,238500,8
|
|
20241230,105400,653592000,239000,239000,239000,239000,3
|
|
20241230,105300,652875000,238500,238500,238500,238500,35
|
|
20241230,105200,644527500,238500,238500,238500,238500,119
|
|
20241230,105100,616146000,238500,239000,239000,238500,5
|
|
20241230,105000,614951500,238500,238500,239000,238500,33
|
|
20241230,104900,607079000,239000,238500,239000,238500,2
|
|
20241230,104800,606601500,239000,238500,239000,238500,16
|
|
20241230,104700,602784000,238500,238500,239000,238500,62
|
|
20241230,104600,587993000,238500,238500,238500,238500,6
|
|
20241230,104500,586562000,239000,238500,239000,238000,176
|
|
20241230,104400,544580000,238000,237000,238500,237000,314
|
|
20241230,104300,469920500,237000,237500,237500,237000,26
|
|
20241230,104200,463757000,237000,237000,237000,237000,3
|
|
20241230,104100,463046000,237500,237000,237500,237000,26
|
|
20241230,104000,456872000,237000,237000,237500,237000,176
|
|
20241230,103900,415142500,237000,237000,237000,237000,0
|
|
20241230,103800,415142500,237000,237000,237000,237000,4
|
|
20241230,103700,414194500,237000,237000,237000,237000,3
|
|
20241230,103600,413483500,236500,236500,236500,236500,92
|
|
20241230,103500,391725500,236500,236000,236500,236000,55
|
|
20241230,103400,378741500,235500,235500,235500,235500,1
|
|
20241230,103300,378506000,236000,236000,236000,236000,3
|
|
20241230,103200,377798000,235500,235500,235500,235500,1
|
|
20241230,103100,377562500,235500,235500,235500,235500,2
|
|
20241230,103000,377091500,235500,235500,235500,235500,5
|
|
20241230,102900,375914000,235500,235500,235500,235500,2
|
|
20241230,102800,375443000,235500,235500,235500,235500,2
|
|
20241230,102700,374972000,235500,235500,235500,235500,1
|
|
20241230,102600,374736500,235500,235500,235500,235500,1
|
|
20241230,102500,374501000,236000,236000,236000,236000,0
|
|
20241230,102400,374501000,236000,236000,236000,236000,0
|
|
20241230,102300,374501000,236000,236000,236000,236000,1
|
|
20241230,102200,374265000,235500,236000,236000,235500,6
|
|
20241230,102100,372849500,236000,236000,236000,236000,12
|
|
20241230,102000,370017500,236500,236500,236500,236500,11
|
|
20241230,101900,367416000,236500,237000,237000,236500,6
|
|
20241230,101800,365996500,236500,236500,236500,236500,3
|
|
20241230,101700,365287000,236500,236500,236500,236500,6
|
|
20241230,101600,363868000,236000,236500,237000,236000,6
|
|
20241230,101500,362449000,237000,236500,237000,236500,11
|
|
20241230,101400,359847000,236500,236500,236500,236500,30
|
|
20241230,101300,352752000,236000,236000,236000,236000,0
|
|
20241230,101200,352752000,236000,236000,236000,236000,2
|
|
20241230,101100,352280000,236500,236500,236500,236500,0
|
|
20241230,101000,352280000,236500,236500,236500,236500,50
|
|
20241230,100900,340455000,236500,236000,236500,236000,14
|
|
20241230,100800,337147000,236000,235500,236000,235500,78
|
|
20241230,100700,318775000,235000,235000,235000,235000,89
|
|
20241230,100600,297860000,235000,234500,235000,234500,6
|
|
20241230,100500,296451000,234500,234500,234500,234500,21
|
|
20241230,100400,291526500,234000,234500,234500,234000,53
|
|
20241230,100300,279113000,234000,234000,234000,234000,6
|
|
20241230,100200,277709000,234000,234000,234000,234000,0
|
|
20241230,100100,277709000,234000,234500,234500,234000,53
|
|
20241230,100000,265285500,234000,234500,234500,234000,2
|
|
20241230,095900,264817000,234000,234000,234000,234000,0
|
|
20241230,095800,264817000,234000,234000,234000,234000,1
|
|
20241230,095700,264583000,234000,234000,234000,234000,6
|
|
20241230,095600,263179000,234000,234000,234500,234000,34
|
|
20241230,095500,255208000,234500,234500,234500,234500,10
|
|
20241230,095400,252863000,234000,234000,234000,234000,1
|
|
20241230,095300,252629000,234500,234500,234500,234500,15
|
|
20241230,095200,249111500,234000,234000,234000,234000,2
|
|
20241230,095100,248643500,234000,234000,234000,234000,66
|
|
20241230,095000,233199500,234500,234500,234500,234500,1
|
|
20241230,094900,232965000,234000,234000,234000,234000,2
|
|
20241230,094800,232497000,234000,234000,234000,234000,3
|
|
20241230,094700,231795000,234000,234000,234000,234000,1
|
|
20241230,094600,231561000,234000,234000,234000,234000,1
|
|
20241230,094500,231327000,234000,234000,234000,234000,2
|
|
20241230,094400,230859000,234000,234000,234000,234000,4
|
|
20241230,094300,229923000,234000,234000,234000,234000,2
|
|
20241230,094200,229455000,234000,234000,234000,234000,11
|
|
20241230,094100,226881000,233500,233500,233500,233500,0
|
|
20241230,094000,226881000,233500,234000,234000,233500,9
|
|
20241230,093900,224775500,234000,234000,234000,234000,0
|
|
20241230,093800,224775500,234000,234500,234500,232000,204
|
|
20241230,093700,177223500,234500,234500,234500,234500,0
|
|
20241230,093600,177223500,234500,234500,234500,234500,0
|
|
20241230,093500,177223500,234500,235000,235000,234500,4
|
|
20241230,093400,176285000,234500,234500,234500,234500,31
|
|
20241230,093300,169015500,235000,234500,235000,234500,22
|
|
20241230,093200,163848000,235000,234500,235000,234500,3
|
|
20241230,093100,163144000,234500,234500,234500,234500,4
|
|
20241230,093000,162206000,235000,235000,235000,235000,1
|
|
20241230,092900,161971000,235000,235000,235000,235000,0
|
|
20241230,092800,161971000,235000,235000,235000,235000,1
|
|
20241230,092700,161736000,234500,234500,234500,234500,3
|
|
20241230,092600,161032500,235000,234500,235000,234500,2
|
|
20241230,092500,160563000,234500,234500,234500,234500,16
|
|
20241230,092400,156811000,234500,234500,234500,234500,10
|
|
20241230,092300,154466000,234500,234500,234500,234500,3
|
|
20241230,092200,153762500,234500,234500,234500,234500,28
|
|
20241230,092100,147196500,234500,234500,234500,234500,1
|
|
20241230,092000,146962000,234500,234500,234500,234500,4
|
|
20241230,091900,146024000,234500,234500,235000,234500,61
|
|
20241230,091800,131717500,234500,234500,234500,234500,1
|
|
20241230,091700,131483000,234000,234000,234000,234000,24
|
|
20241230,091600,125867000,234000,234000,234000,234000,1
|
|
20241230,091500,125633000,234500,234500,234500,234500,10
|
|
20241230,091400,123288000,234500,234500,234500,234500,8
|
|
20241230,091300,121412000,235000,235000,235000,235000,17
|
|
20241230,091200,117417000,235000,235000,235000,235000,36
|
|
20241230,091100,108957000,234500,234500,234500,234500,5
|
|
20241230,091000,107784500,235000,234500,235000,234500,26
|
|
20241230,090900,101677500,234500,234000,234500,233000,144
|
|
20241230,090800,67916000,234000,233000,234000,233000,78
|
|
20241230,090700,49676000,233500,233000,233500,233000,2
|
|
20241230,090600,49209500,233000,233000,233000,233000,3
|
|
20241230,090500,48510500,233000,233000,233000,233000,4
|
|
20241230,090400,47578500,233000,233000,233000,233000,22
|
|
20241230,090300,42452500,233500,232000,233500,232000,31
|
|
20241230,090200,35237000,232000,232000,232000,232000,27
|
|
20241230,090100,28973000,232000,233500,234500,232000,72
|
|
20241230,090000,12139000,232000,233500,233500,232000,52
|