742 lines
43 KiB
CSV
742 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,211900,55643132000,213000,213000,213000,213000,18494
|
|
20241203,211800,55643132000,213000,213000,213000,213000,0
|
|
20241203,211700,55643132000,213000,213000,213000,213000,0
|
|
20241203,211600,55643132000,213000,213000,213000,213000,0
|
|
20241203,211500,55643132000,213000,213000,213000,213000,0
|
|
20241203,211400,55643132000,213000,213000,213000,213000,0
|
|
20241203,211300,55643132000,213000,213000,213000,213000,0
|
|
20241203,211200,55643132000,213000,213000,213000,213000,0
|
|
20241203,211100,55643132000,213000,213000,213000,213000,0
|
|
20241203,211000,55643132000,213000,213000,213000,213000,0
|
|
20241203,210900,55643132000,213000,213000,213000,213000,0
|
|
20241203,210800,55643132000,213000,213000,213000,213000,0
|
|
20241203,210700,55643132000,213000,213000,213000,213000,0
|
|
20241203,210600,55643132000,213000,213000,213000,213000,0
|
|
20241203,210500,55643132000,213000,213000,213000,213000,0
|
|
20241203,210400,55643132000,213000,213000,213000,213000,0
|
|
20241203,210300,55643132000,213000,213000,213000,213000,0
|
|
20241203,210200,55643132000,213000,213000,213000,213000,0
|
|
20241203,210100,55643132000,213000,213000,213000,213000,0
|
|
20241203,210000,55643132000,213000,213000,213000,213000,0
|
|
20241203,205900,55643132000,213000,213000,213000,213000,0
|
|
20241203,205800,55643132000,213000,213000,213000,213000,0
|
|
20241203,205700,55643132000,213000,213000,213000,213000,0
|
|
20241203,205600,55643132000,213000,213000,213000,213000,0
|
|
20241203,205500,55643132000,213000,213000,213000,213000,0
|
|
20241203,205400,55643132000,213000,213000,213000,213000,0
|
|
20241203,205300,55643132000,213000,213000,213000,213000,0
|
|
20241203,205200,55643132000,213000,213000,213000,213000,0
|
|
20241203,205100,55643132000,213000,213000,213000,213000,0
|
|
20241203,205000,55643132000,213000,213000,213000,213000,0
|
|
20241203,204900,55643132000,213000,213000,213000,213000,18494
|
|
20241203,204800,55643132000,213000,213000,213000,213000,0
|
|
20241203,204700,55643132000,213000,213000,213000,213000,0
|
|
20241203,204600,55643132000,213000,213000,213000,213000,0
|
|
20241203,204500,55643132000,213000,213000,213000,213000,0
|
|
20241203,204400,55643132000,213000,213000,213000,213000,0
|
|
20241203,204300,55643132000,213000,213000,213000,213000,0
|
|
20241203,204200,55643132000,213000,213000,213000,213000,0
|
|
20241203,204100,55643132000,213000,213000,213000,213000,0
|
|
20241203,204000,55643132000,213000,213000,213000,213000,0
|
|
20241203,203900,55643132000,213000,213000,213000,213000,0
|
|
20241203,203800,55643132000,213000,213000,213000,213000,0
|
|
20241203,203700,55643132000,213000,213000,213000,213000,0
|
|
20241203,203600,55643132000,213000,213000,213000,213000,0
|
|
20241203,203500,55643132000,213000,213000,213000,213000,0
|
|
20241203,203400,55643132000,213000,213000,213000,213000,0
|
|
20241203,203300,55643132000,213000,213000,213000,213000,0
|
|
20241203,203200,55643132000,213000,213000,213000,213000,0
|
|
20241203,203100,55643132000,213000,213000,213000,213000,0
|
|
20241203,203000,55643132000,213000,213000,213000,213000,0
|
|
20241203,202900,55643132000,213000,213000,213000,213000,0
|
|
20241203,202800,55643132000,213000,213000,213000,213000,0
|
|
20241203,202700,55643132000,213000,213000,213000,213000,0
|
|
20241203,202600,55643132000,213000,213000,213000,213000,0
|
|
20241203,202500,55643132000,213000,213000,213000,213000,0
|
|
20241203,202400,55643132000,213000,213000,213000,213000,0
|
|
20241203,202300,55643132000,213000,213000,213000,213000,0
|
|
20241203,202200,55643132000,213000,213000,213000,213000,0
|
|
20241203,202100,55643132000,213000,213000,213000,213000,0
|
|
20241203,202000,55643132000,213000,213000,213000,213000,0
|
|
20241203,201900,55643132000,213000,213000,213000,213000,18494
|
|
20241203,201800,55643132000,213000,213000,213000,213000,0
|
|
20241203,201700,55643132000,213000,213000,213000,213000,0
|
|
20241203,201600,55643132000,213000,213000,213000,213000,0
|
|
20241203,201500,55643132000,213000,213000,213000,213000,0
|
|
20241203,201400,55643132000,213000,213000,213000,213000,0
|
|
20241203,201300,55643132000,213000,213000,213000,213000,0
|
|
20241203,201200,55643132000,213000,213000,213000,213000,0
|
|
20241203,201100,55643132000,213000,213000,213000,213000,0
|
|
20241203,201000,55643132000,213000,213000,213000,213000,0
|
|
20241203,200900,55643132000,213000,213000,213000,213000,0
|
|
20241203,200800,55643132000,213000,213000,213000,213000,0
|
|
20241203,200700,55643132000,213000,213000,213000,213000,0
|
|
20241203,200600,55643132000,213000,213000,213000,213000,0
|
|
20241203,200500,55643132000,213000,213000,213000,213000,0
|
|
20241203,200400,55643132000,213000,213000,213000,213000,0
|
|
20241203,200300,55643132000,213000,213000,213000,213000,0
|
|
20241203,200200,55643132000,213000,213000,213000,213000,0
|
|
20241203,200100,55643132000,213000,213000,213000,213000,0
|
|
20241203,200000,55643132000,213000,213000,213000,213000,0
|
|
20241203,195900,55643132000,213000,213000,213000,213000,0
|
|
20241203,195800,55643132000,213000,213000,213000,213000,0
|
|
20241203,195700,55643132000,213000,213000,213000,213000,0
|
|
20241203,195600,55643132000,213000,213000,213000,213000,0
|
|
20241203,195500,55643132000,213000,213000,213000,213000,0
|
|
20241203,195400,55643132000,213000,213000,213000,213000,0
|
|
20241203,195300,55643132000,213000,213000,213000,213000,0
|
|
20241203,195200,55643132000,213000,213000,213000,213000,0
|
|
20241203,195100,55643132000,213000,213000,213000,213000,0
|
|
20241203,195000,55643132000,213000,213000,213000,213000,0
|
|
20241203,194900,55643132000,213000,213000,213000,213000,18494
|
|
20241203,194800,55643132000,213000,213000,213000,213000,0
|
|
20241203,194700,55643132000,213000,213000,213000,213000,0
|
|
20241203,194600,55643132000,213000,213000,213000,213000,0
|
|
20241203,194500,55643132000,213000,213000,213000,213000,0
|
|
20241203,194400,55643132000,213000,213000,213000,213000,0
|
|
20241203,194300,55643132000,213000,213000,213000,213000,0
|
|
20241203,194200,55643132000,213000,213000,213000,213000,0
|
|
20241203,194100,55643132000,213000,213000,213000,213000,0
|
|
20241203,194000,55643132000,213000,213000,213000,213000,0
|
|
20241203,193900,55643132000,213000,213000,213000,213000,0
|
|
20241203,193800,55643132000,213000,213000,213000,213000,0
|
|
20241203,193700,55643132000,213000,213000,213000,213000,0
|
|
20241203,193600,55643132000,213000,213000,213000,213000,0
|
|
20241203,193500,55643132000,213000,213000,213000,213000,0
|
|
20241203,193400,55643132000,213000,213000,213000,213000,0
|
|
20241203,193300,55643132000,213000,213000,213000,213000,0
|
|
20241203,193200,55643132000,213000,213000,213000,213000,0
|
|
20241203,193100,55643132000,213000,213000,213000,213000,0
|
|
20241203,193000,55643132000,213000,213000,213000,213000,0
|
|
20241203,192900,55643132000,213000,213000,213000,213000,0
|
|
20241203,192800,55643132000,213000,213000,213000,213000,0
|
|
20241203,192700,55643132000,213000,213000,213000,213000,0
|
|
20241203,192600,55643132000,213000,213000,213000,213000,0
|
|
20241203,192500,55643132000,213000,213000,213000,213000,0
|
|
20241203,192400,55643132000,213000,213000,213000,213000,0
|
|
20241203,192300,55643132000,213000,213000,213000,213000,0
|
|
20241203,192200,55643132000,213000,213000,213000,213000,0
|
|
20241203,192100,55643132000,213000,213000,213000,213000,0
|
|
20241203,192000,55643132000,213000,213000,213000,213000,0
|
|
20241203,191900,55643132000,213000,213000,213000,213000,18494
|
|
20241203,191800,55643132000,213000,213000,213000,213000,0
|
|
20241203,191700,55643132000,213000,213000,213000,213000,0
|
|
20241203,191600,55643132000,213000,213000,213000,213000,0
|
|
20241203,191500,55643132000,213000,213000,213000,213000,0
|
|
20241203,191400,55643132000,213000,213000,213000,213000,0
|
|
20241203,191300,55643132000,213000,213000,213000,213000,0
|
|
20241203,191200,55643132000,213000,213000,213000,213000,0
|
|
20241203,191100,55643132000,213000,213000,213000,213000,0
|
|
20241203,191000,55643132000,213000,213000,213000,213000,0
|
|
20241203,190900,55643132000,213000,213000,213000,213000,0
|
|
20241203,190800,55643132000,213000,213000,213000,213000,0
|
|
20241203,190700,55643132000,213000,213000,213000,213000,0
|
|
20241203,190600,55643132000,213000,213000,213000,213000,0
|
|
20241203,190500,55643132000,213000,213000,213000,213000,0
|
|
20241203,190400,55643132000,213000,213000,213000,213000,0
|
|
20241203,190300,55643132000,213000,213000,213000,213000,0
|
|
20241203,190200,55643132000,213000,213000,213000,213000,0
|
|
20241203,190100,55643132000,213000,213000,213000,213000,0
|
|
20241203,190000,55643132000,213000,213000,213000,213000,0
|
|
20241203,185900,55643132000,213000,213000,213000,213000,0
|
|
20241203,185800,55643132000,213000,213000,213000,213000,0
|
|
20241203,185700,55643132000,213000,213000,213000,213000,0
|
|
20241203,185600,55643132000,213000,213000,213000,213000,0
|
|
20241203,185500,55643132000,213000,213000,213000,213000,0
|
|
20241203,185400,55643132000,213000,213000,213000,213000,0
|
|
20241203,185300,55643132000,213000,213000,213000,213000,0
|
|
20241203,185200,55643132000,213000,213000,213000,213000,0
|
|
20241203,185100,55643132000,213000,213000,213000,213000,0
|
|
20241203,185000,55643132000,213000,213000,213000,213000,0
|
|
20241203,184900,55643132000,213000,213000,213000,213000,18494
|
|
20241203,184800,55643132000,213000,213000,213000,213000,0
|
|
20241203,184700,55643132000,213000,213000,213000,213000,0
|
|
20241203,184600,55643132000,213000,213000,213000,213000,0
|
|
20241203,184500,55643132000,213000,213000,213000,213000,0
|
|
20241203,184400,55643132000,213000,213000,213000,213000,0
|
|
20241203,184300,55643132000,213000,213000,213000,213000,0
|
|
20241203,184200,55643132000,213000,213000,213000,213000,0
|
|
20241203,184100,55643132000,213000,213000,213000,213000,0
|
|
20241203,184000,55643132000,213000,213000,213000,213000,0
|
|
20241203,183900,55643132000,213000,213000,213000,213000,0
|
|
20241203,183800,55643132000,213000,213000,213000,213000,0
|
|
20241203,183700,55643132000,213000,213000,213000,213000,0
|
|
20241203,183600,55643132000,213000,213000,213000,213000,0
|
|
20241203,183500,55643132000,213000,213000,213000,213000,0
|
|
20241203,183400,55643132000,213000,213000,213000,213000,0
|
|
20241203,183300,55643132000,213000,213000,213000,213000,0
|
|
20241203,183200,55643132000,213000,213000,213000,213000,0
|
|
20241203,183100,55643132000,213000,213000,213000,213000,0
|
|
20241203,183000,55643132000,213000,213000,213000,213000,0
|
|
20241203,182900,55643132000,213000,213000,213000,213000,0
|
|
20241203,182800,55643132000,213000,213000,213000,213000,0
|
|
20241203,182700,55643132000,213000,213000,213000,213000,0
|
|
20241203,182600,55643132000,213000,213000,213000,213000,0
|
|
20241203,182500,55643132000,213000,213000,213000,213000,0
|
|
20241203,182400,55643132000,213000,213000,213000,213000,0
|
|
20241203,182300,55643132000,213000,213000,213000,213000,0
|
|
20241203,182200,55643132000,213000,213000,213000,213000,0
|
|
20241203,182100,55643132000,213000,213000,213000,213000,0
|
|
20241203,182000,55643132000,213000,213000,213000,213000,0
|
|
20241203,181900,55643132000,213000,213000,213000,213000,18494
|
|
20241203,181800,55643132000,213000,213000,213000,213000,0
|
|
20241203,181700,55643132000,213000,213000,213000,213000,0
|
|
20241203,181600,55643132000,213000,213000,213000,213000,0
|
|
20241203,181500,55643132000,213000,213000,213000,213000,0
|
|
20241203,181400,55643132000,213000,213000,213000,213000,0
|
|
20241203,181300,55643132000,213000,213000,213000,213000,0
|
|
20241203,181200,55643132000,213000,213000,213000,213000,0
|
|
20241203,181100,55643132000,213000,213000,213000,213000,0
|
|
20241203,181000,55643132000,213000,213000,213000,213000,0
|
|
20241203,180900,55643132000,213000,213000,213000,213000,0
|
|
20241203,180800,55643132000,213000,213000,213000,213000,0
|
|
20241203,180700,55643132000,213000,213000,213000,213000,0
|
|
20241203,180600,55643132000,213000,213000,213000,213000,0
|
|
20241203,180500,55643132000,213000,213000,213000,213000,0
|
|
20241203,180400,55643132000,213000,213000,213000,213000,0
|
|
20241203,180300,55643132000,213000,213000,213000,213000,0
|
|
20241203,180200,55643132000,213000,213000,213000,213000,0
|
|
20241203,180100,55643132000,213000,213000,213000,213000,0
|
|
20241203,180000,55643132000,213000,213000,213000,213000,0
|
|
20241203,175900,55643132000,213000,213000,213000,213000,0
|
|
20241203,175800,55643132000,213000,213000,213000,213000,0
|
|
20241203,175700,55643132000,213000,213000,213000,213000,0
|
|
20241203,175600,55643132000,213000,213000,213000,213000,0
|
|
20241203,175500,55643132000,213000,213000,213000,213000,0
|
|
20241203,175400,55643132000,213000,213000,213000,213000,0
|
|
20241203,175300,55643132000,213000,213000,213000,213000,0
|
|
20241203,175200,55643132000,213000,213000,213000,213000,0
|
|
20241203,175100,55643132000,213000,213000,213000,213000,0
|
|
20241203,175000,55643132000,213000,213000,213000,213000,0
|
|
20241203,174900,55643132000,213000,213000,213000,213000,18494
|
|
20241203,174800,55643132000,213000,213000,213000,213000,0
|
|
20241203,174700,55643132000,213000,213000,213000,213000,0
|
|
20241203,174600,55643132000,213000,213000,213000,213000,0
|
|
20241203,174500,55643132000,213000,213000,213000,213000,0
|
|
20241203,174400,55643132000,213000,213000,213000,213000,0
|
|
20241203,174300,55643132000,213000,213000,213000,213000,0
|
|
20241203,174200,55643132000,213000,213000,213000,213000,0
|
|
20241203,174100,55643132000,213000,213000,213000,213000,0
|
|
20241203,174000,55643132000,213000,213000,213000,213000,0
|
|
20241203,173900,55643132000,213000,213000,213000,213000,0
|
|
20241203,173800,55643132000,213000,213000,213000,213000,0
|
|
20241203,173700,55643132000,213000,213000,213000,213000,0
|
|
20241203,173600,55643132000,213000,213000,213000,213000,0
|
|
20241203,173500,55643132000,213000,213000,213000,213000,0
|
|
20241203,173400,55643132000,213000,213000,213000,213000,0
|
|
20241203,173300,55643132000,213000,213000,213000,213000,0
|
|
20241203,173200,55643132000,213000,213000,213000,213000,0
|
|
20241203,173100,55643132000,213000,213000,213000,213000,0
|
|
20241203,173000,55643132000,213000,213000,213000,213000,0
|
|
20241203,172900,55643132000,213000,213000,213000,213000,0
|
|
20241203,172800,55643132000,213000,213000,213000,213000,0
|
|
20241203,172700,55643132000,213000,213000,213000,213000,0
|
|
20241203,172600,55643132000,213000,213000,213000,213000,0
|
|
20241203,172500,55643132000,213000,213000,213000,213000,0
|
|
20241203,172400,55643132000,213000,213000,213000,213000,0
|
|
20241203,172300,55643132000,213000,213000,213000,213000,0
|
|
20241203,172200,55643132000,213000,213000,213000,213000,0
|
|
20241203,172100,55643132000,213000,213000,213000,213000,0
|
|
20241203,172000,55643132000,213000,213000,213000,213000,0
|
|
20241203,171900,55643132000,213000,213000,213000,213000,18494
|
|
20241203,171800,55643132000,213000,213000,213000,213000,0
|
|
20241203,171700,55643132000,213000,213000,213000,213000,0
|
|
20241203,171600,55643132000,213000,213000,213000,213000,0
|
|
20241203,171500,55643132000,213000,213000,213000,213000,0
|
|
20241203,171400,55643132000,213000,213000,213000,213000,0
|
|
20241203,171300,55643132000,213000,213000,213000,213000,0
|
|
20241203,171200,55643132000,213000,213000,213000,213000,0
|
|
20241203,171100,55643132000,213000,213000,213000,213000,0
|
|
20241203,171000,55643132000,213000,213000,213000,213000,0
|
|
20241203,170900,55643132000,213000,213000,213000,213000,0
|
|
20241203,170800,55643132000,213000,213000,213000,213000,0
|
|
20241203,170700,55643132000,213000,213000,213000,213000,0
|
|
20241203,170600,55643132000,213000,213000,213000,213000,0
|
|
20241203,170500,55643132000,213000,213000,213000,213000,0
|
|
20241203,170400,55643132000,213000,213000,213000,213000,0
|
|
20241203,170300,55643132000,213000,213000,213000,213000,0
|
|
20241203,170200,55643132000,213000,213000,213000,213000,0
|
|
20241203,170100,55643132000,213000,213000,213000,213000,0
|
|
20241203,170000,55643132000,213000,213000,213000,213000,0
|
|
20241203,165900,55643132000,213000,213000,213000,213000,0
|
|
20241203,165800,55643132000,213000,213000,213000,213000,0
|
|
20241203,165700,55643132000,213000,213000,213000,213000,0
|
|
20241203,165600,55643132000,213000,213000,213000,213000,0
|
|
20241203,165500,55643132000,213000,213000,213000,213000,0
|
|
20241203,165400,55643132000,213000,213000,213000,213000,0
|
|
20241203,165300,55643132000,213000,213000,213000,213000,0
|
|
20241203,165200,55643132000,213000,213000,213000,213000,0
|
|
20241203,165100,55643132000,213000,213000,213000,213000,0
|
|
20241203,165000,55643132000,213000,213000,213000,213000,0
|
|
20241203,164900,55643132000,213000,213000,213000,213000,18494
|
|
20241203,164800,55643132000,213000,213000,213000,213000,0
|
|
20241203,164700,55643132000,213000,213000,213000,213000,0
|
|
20241203,164600,55643132000,213000,213000,213000,213000,0
|
|
20241203,164500,55643132000,213000,213000,213000,213000,0
|
|
20241203,164400,55643132000,213000,213000,213000,213000,0
|
|
20241203,164300,55643132000,213000,213000,213000,213000,0
|
|
20241203,164200,55643132000,213000,213000,213000,213000,0
|
|
20241203,164100,55643132000,213000,213000,213000,213000,0
|
|
20241203,164000,55643132000,213000,213000,213000,213000,0
|
|
20241203,163900,55643132000,213000,213000,213000,213000,0
|
|
20241203,163800,55643132000,213000,213000,213000,213000,0
|
|
20241203,163700,55643132000,213000,213000,213000,213000,0
|
|
20241203,163600,55643132000,213000,213000,213000,213000,0
|
|
20241203,163500,55643132000,213000,213000,213000,213000,0
|
|
20241203,163400,55643132000,213000,213000,213000,213000,0
|
|
20241203,163300,55643132000,213000,213000,213000,213000,0
|
|
20241203,163200,55643132000,213000,213000,213000,213000,0
|
|
20241203,163100,55643132000,213000,213000,213000,213000,0
|
|
20241203,163000,55643132000,213000,213000,213000,213000,0
|
|
20241203,162900,55643132000,213000,213000,213000,213000,0
|
|
20241203,162800,55643132000,213000,213000,213000,213000,0
|
|
20241203,162700,55643132000,213000,213000,213000,213000,0
|
|
20241203,162600,55643132000,213000,213000,213000,213000,0
|
|
20241203,162500,55643132000,213000,213000,213000,213000,0
|
|
20241203,162400,55643132000,213000,213000,213000,213000,0
|
|
20241203,162300,55643132000,213000,213000,213000,213000,0
|
|
20241203,162200,55643132000,213000,213000,213000,213000,0
|
|
20241203,162100,55643132000,213000,213000,213000,213000,0
|
|
20241203,162000,55643132000,213000,213000,213000,213000,0
|
|
20241203,161900,55643132000,213000,213000,213000,213000,18494
|
|
20241203,161800,55643132000,213000,213000,213000,213000,0
|
|
20241203,161700,55643132000,213000,213000,213000,213000,0
|
|
20241203,161600,55643132000,213000,213000,213000,213000,0
|
|
20241203,161500,55643132000,213000,213000,213000,213000,0
|
|
20241203,161400,55643132000,213000,213000,213000,213000,0
|
|
20241203,161300,55643132000,213000,213000,213000,213000,0
|
|
20241203,161200,55643132000,213000,213000,213000,213000,0
|
|
20241203,161100,55643132000,213000,213000,213000,213000,0
|
|
20241203,161000,55643132000,213000,213000,213000,213000,0
|
|
20241203,160900,55643132000,213000,213000,213000,213000,0
|
|
20241203,160800,55643132000,213000,213000,213000,213000,0
|
|
20241203,160700,55643132000,213000,213000,213000,213000,0
|
|
20241203,160600,55643132000,213000,213000,213000,213000,0
|
|
20241203,160500,55643132000,213000,213000,213000,213000,0
|
|
20241203,160400,55643132000,213000,213000,213000,213000,0
|
|
20241203,160300,55643132000,213000,213000,213000,213000,0
|
|
20241203,160200,55643132000,213000,213000,213000,213000,0
|
|
20241203,160100,55643132000,213000,213000,213000,213000,0
|
|
20241203,160000,55643132000,213000,213000,213000,213000,0
|
|
20241203,155900,55643132000,213000,213000,213000,213000,0
|
|
20241203,155800,55643132000,213000,213000,213000,213000,0
|
|
20241203,155700,55643132000,213000,213000,213000,213000,0
|
|
20241203,155600,55643132000,213000,213000,213000,213000,0
|
|
20241203,155500,55643132000,213000,213000,213000,213000,0
|
|
20241203,155400,55643132000,213000,213000,213000,213000,0
|
|
20241203,155300,55643132000,213000,213000,213000,213000,0
|
|
20241203,155200,55643132000,213000,213000,213000,213000,0
|
|
20241203,155100,55643132000,213000,213000,213000,213000,0
|
|
20241203,155000,55643132000,213000,213000,213000,213000,0
|
|
20241203,154900,55643132000,213000,213000,213000,213000,18494
|
|
20241203,154800,55643132000,213000,213000,213000,213000,0
|
|
20241203,154700,55643132000,213000,213000,213000,213000,0
|
|
20241203,154600,55643132000,213000,213000,213000,213000,0
|
|
20241203,154500,55643132000,213000,213000,213000,213000,0
|
|
20241203,154400,55643132000,213000,213000,213000,213000,0
|
|
20241203,154300,55643132000,213000,213000,213000,213000,0
|
|
20241203,154200,55643132000,213000,213000,213000,213000,0
|
|
20241203,154100,55643132000,213000,213000,213000,213000,0
|
|
20241203,154000,55643132000,213000,213000,213000,213000,0
|
|
20241203,153900,55643132000,213000,213000,213000,213000,0
|
|
20241203,153800,55643132000,213000,213000,213000,213000,0
|
|
20241203,153700,55643132000,213000,213000,213000,213000,0
|
|
20241203,153600,55643132000,213000,213000,213000,213000,0
|
|
20241203,153500,55643132000,213000,213000,213000,213000,0
|
|
20241203,153400,55643132000,213000,213000,213000,213000,0
|
|
20241203,153300,55643132000,213000,213000,213000,213000,0
|
|
20241203,153200,55643132000,213000,213000,213000,213000,0
|
|
20241203,153100,55643132000,213000,213000,213000,213000,0
|
|
20241203,153000,55643132000,213000,213000,213000,213000,18494
|
|
20241203,152900,51703910000,214500,214500,214500,214500,0
|
|
20241203,152800,51703910000,214500,214500,214500,214500,0
|
|
20241203,152700,51703910000,214500,214500,214500,214500,0
|
|
20241203,152600,51703910000,214500,214500,214500,214500,0
|
|
20241203,152500,51703910000,214500,214500,214500,214500,0
|
|
20241203,152400,51703910000,214500,214500,214500,214500,0
|
|
20241203,152300,51703910000,214500,214500,214500,214500,0
|
|
20241203,152200,51703910000,214500,214500,214500,214500,0
|
|
20241203,152100,51703910000,214500,214500,214500,214500,0
|
|
20241203,152000,51703910000,214500,214500,214500,214500,0
|
|
20241203,151900,51703910000,214500,214000,214500,213500,1110
|
|
20241203,151800,51466424000,213500,213500,214000,213000,2075
|
|
20241203,151700,51022921000,213000,213500,213500,213000,1333
|
|
20241203,151600,50738395000,213000,213500,213500,213000,1009
|
|
20241203,151500,50523146000,213000,213000,213500,213000,782
|
|
20241203,151400,50356336000,213000,213000,213500,212500,1079
|
|
20241203,151300,50126524500,213000,213000,213000,212500,668
|
|
20241203,151200,49984363500,212500,212500,213000,212500,712
|
|
20241203,151100,49832940000,212500,213000,213000,212500,633
|
|
20241203,151000,49698292000,213000,212000,213000,212000,676
|
|
20241203,150900,49554610500,212500,212000,212500,212000,1420
|
|
20241203,150800,49253046500,212500,212500,212500,212000,636
|
|
20241203,150700,49118130000,212000,212000,212500,211500,1157
|
|
20241203,150600,48872758500,212000,212000,212500,212000,319
|
|
20241203,150500,48805099500,212000,212000,212500,212000,779
|
|
20241203,150400,48639887000,212000,212000,212500,212000,398
|
|
20241203,150300,48555485000,212500,212000,212500,212000,681
|
|
20241203,150200,48411088000,212000,212000,212500,212000,569
|
|
20241203,150100,48290424500,212000,212000,212500,212000,321
|
|
20241203,150000,48222339000,212000,212000,212500,212000,517
|
|
20241203,145900,48112649000,212000,212500,212500,212000,283
|
|
20241203,145800,48052613500,212500,212000,212500,212000,1029
|
|
20241203,145700,47834169000,212000,212000,212500,212000,413
|
|
20241203,145600,47746593500,212000,212500,212500,212000,450
|
|
20241203,145500,47651174500,212000,212000,212500,211500,852
|
|
20241203,145400,47470525000,212000,212000,212500,212000,2964
|
|
20241203,145300,46842119000,212500,212000,212500,212000,511
|
|
20241203,145200,46733717000,212000,212500,212500,212000,261
|
|
20241203,145100,46678362000,212500,212000,212500,212000,408
|
|
20241203,145000,46591813500,212000,212000,212500,212000,347
|
|
20241203,144900,46518172000,212500,212500,213000,212000,450
|
|
20241203,144800,46422537000,212500,212000,213000,212000,483
|
|
20241203,144700,46320043500,212000,212000,212500,212000,1159
|
|
20241203,144600,46074118000,212000,212000,212500,212000,573
|
|
20241203,144500,45952501500,212500,212000,212500,212000,390
|
|
20241203,144400,45869763500,212000,213000,213000,212000,853
|
|
20241203,144300,45688551500,213000,212500,213000,212000,1089
|
|
20241203,144200,45457057000,212500,213000,213500,212500,1091
|
|
20241203,144100,45224863000,213500,213500,213500,213000,233
|
|
20241203,144000,45175189500,213000,213000,213500,213000,242
|
|
20241203,143900,45123578500,213000,213000,213500,213000,460
|
|
20241203,143800,45025442500,213000,213500,213500,213000,195
|
|
20241203,143700,44983894500,213000,213500,213500,213000,206
|
|
20241203,143600,44939989500,213000,213000,213500,213000,562
|
|
20241203,143500,44820110000,213000,213500,213500,213000,309
|
|
20241203,143400,44754251500,213000,213000,213500,213000,259
|
|
20241203,143300,44699056500,213000,213000,213500,213000,451
|
|
20241203,143200,44602841000,213000,213500,213500,213000,163
|
|
20241203,143100,44568068500,213000,212500,213500,212500,740
|
|
20241203,143000,44410430000,213000,212500,213000,212500,592
|
|
20241203,142900,44284395000,212500,213000,213000,212500,255
|
|
20241203,142800,44230188000,213000,212500,213000,212500,437
|
|
20241203,142700,44137271000,212500,212500,213000,212500,562
|
|
20241203,142600,44017688500,212500,213000,213000,212500,232
|
|
20241203,142500,43968378000,212500,213000,213000,212500,515
|
|
20241203,142400,43858932000,212500,212500,213000,212500,559
|
|
20241203,142300,43739996000,212500,213000,213000,212500,282
|
|
20241203,142200,43680053000,212500,212500,213000,212500,346
|
|
20241203,142100,43606517500,212500,212500,213000,212500,515
|
|
20241203,142000,43496960000,212500,213000,213000,212500,273
|
|
20241203,141900,43438905000,212500,212500,213500,212500,285
|
|
20241203,141800,43378296000,213000,212500,213000,212500,602
|
|
20241203,141700,43250128000,212500,213500,213500,212500,318
|
|
20241203,141600,43182445500,213500,213000,213500,212500,276
|
|
20241203,141500,43123668500,213500,213000,213500,212500,554
|
|
20241203,141400,43005530000,213000,213000,213500,212500,785
|
|
20241203,141300,42838409000,212500,213000,213000,212500,306
|
|
20241203,141200,42773305000,213000,212500,213500,212500,1275
|
|
20241203,141100,42501737000,213000,212500,213000,212500,532
|
|
20241203,141000,42388677000,212500,212500,213000,212500,289
|
|
20241203,140900,42327247500,213000,212500,213000,212500,430
|
|
20241203,140800,42235730500,212500,213000,213000,212500,323
|
|
20241203,140700,42167083000,212500,212500,213000,212500,403
|
|
20241203,140600,42081441000,212500,212500,213000,212500,688
|
|
20241203,140500,41935118000,212500,212500,213000,212500,1075
|
|
20241203,140400,41706622000,212500,213000,213000,212500,522
|
|
20241203,140300,41595666500,212500,213000,213500,212500,609
|
|
20241203,140200,41466024000,212500,213000,213500,212500,441
|
|
20241203,140100,41372156500,213000,212500,213500,212500,508
|
|
20241203,140000,41263968500,212500,212500,213000,212500,462
|
|
20241203,135900,41165604000,213000,212500,213000,212500,256
|
|
20241203,135800,41111150000,212500,212500,213000,212500,316
|
|
20241203,135700,41043899500,213000,212500,213500,212500,618
|
|
20241203,135600,40912277500,212500,212500,213500,212500,217
|
|
20241203,135500,40866088500,213000,212500,213500,212500,856
|
|
20241203,135400,40683797000,212500,213000,213000,212500,587
|
|
20241203,135300,40558866000,212500,213000,213500,212500,817
|
|
20241203,135200,40384910500,213000,212500,213500,212500,481
|
|
20241203,135100,40282476000,212500,213000,213500,212500,2734
|
|
20241203,135000,39700397000,213500,213500,214000,213000,519
|
|
20241203,134900,39589625500,213500,213500,214000,213500,70
|
|
20241203,134800,39574671000,214000,213500,214000,213500,482
|
|
20241203,134700,39471620500,213500,213500,214000,213500,132
|
|
20241203,134600,39443405000,213500,213500,214000,213000,1626
|
|
20241203,134500,39096345500,213500,214000,214000,213500,1382
|
|
20241203,134400,38800883000,214000,214500,215000,214000,1183
|
|
20241203,134300,38547221500,214500,214500,215000,214500,142
|
|
20241203,134200,38516728500,214500,215000,215000,214500,794
|
|
20241203,134100,38346092500,215000,215000,215000,214500,349
|
|
20241203,134000,38271140500,214500,214500,215000,214500,1033
|
|
20241203,133900,38049515000,215000,214000,215000,214000,4917
|
|
20241203,133800,36993824000,214000,214000,214500,214000,275
|
|
20241203,133700,36934930000,214000,214000,214500,214000,209
|
|
20241203,133600,36890152000,214500,214000,214500,214000,585
|
|
20241203,133500,36764792500,214000,214000,214500,214000,1691
|
|
20241203,133400,36402870500,213500,214000,214000,213500,274
|
|
20241203,133300,36344317500,214000,213500,214000,213500,383
|
|
20241203,133200,36262409500,213500,213500,214000,213500,182
|
|
20241203,133100,36223516500,214000,213500,214000,213500,211
|
|
20241203,133000,36178455000,213500,213000,214000,213000,511
|
|
20241203,132900,36069231000,213500,213500,214000,213000,893
|
|
20241203,132800,35878626000,214000,213500,214000,213500,314
|
|
20241203,132700,35811552500,214000,214000,214000,213000,432
|
|
20241203,132600,35719191000,214000,213500,214000,213000,1352
|
|
20241203,132500,35430560500,213500,213500,214000,213500,193
|
|
20241203,132400,35389340000,213500,214000,214000,213500,414
|
|
20241203,132300,35300797000,213500,213000,214000,213000,2317
|
|
20241203,132200,34805591000,213500,213500,213500,213000,462
|
|
20241203,132100,34707178500,213500,213500,213500,213000,394
|
|
20241203,132000,34623098500,213000,213000,213500,213000,1058
|
|
20241203,131900,34397725500,213000,213000,213500,213000,116
|
|
20241203,131800,34372974000,213000,213500,213500,213000,380
|
|
20241203,131700,34291865500,213000,213000,213500,213000,159
|
|
20241203,131600,34257965000,213000,213000,213500,213000,84
|
|
20241203,131500,34240043000,213500,213500,213500,213000,353
|
|
20241203,131400,34164710500,213500,213500,213500,213000,306
|
|
20241203,131300,34099472000,213000,213000,213500,213000,101
|
|
20241203,131200,34077932500,213000,213000,213500,213000,427
|
|
20241203,131100,33986838500,213000,213000,213500,213000,429
|
|
20241203,131000,33895451000,213000,213500,213500,213000,659
|
|
20241203,130900,33755029500,213000,213000,213500,213000,251
|
|
20241203,130800,33701548500,213000,213500,213500,213000,277
|
|
20241203,130700,33642519000,213000,213000,213500,213000,224
|
|
20241203,130600,33594762500,213000,213000,213500,213000,253
|
|
20241203,130500,33540832000,213500,213000,213500,213000,192
|
|
20241203,130400,33499915000,213000,213500,213500,213000,1033
|
|
20241203,130300,33279499500,213000,213000,213500,213000,75
|
|
20241203,130200,33263518000,213000,213500,213500,213000,205
|
|
20241203,130100,33219828000,213000,213000,213500,213000,127
|
|
20241203,130000,33192736000,213000,213000,213500,213000,190
|
|
20241203,125900,33152260500,213000,213500,213500,213000,214
|
|
20241203,125800,33106671500,213500,213500,213500,213000,99
|
|
20241203,125700,33085552500,213000,213000,213500,213000,224
|
|
20241203,125600,33037827500,213000,213000,213500,213000,312
|
|
20241203,125500,32971365000,213000,212500,213500,212500,222
|
|
20241203,125400,32924078500,213500,213000,213500,213000,276
|
|
20241203,125300,32865263500,213000,213000,213500,212500,162
|
|
20241203,125200,32830758000,213000,213000,213500,213000,390
|
|
20241203,125100,32747687500,213000,213500,213500,213000,473
|
|
20241203,125000,32646874500,213500,213500,213500,213000,74
|
|
20241203,124900,32631100500,213000,213000,213500,213000,167
|
|
20241203,124800,32595500500,213000,213000,213500,213000,263
|
|
20241203,124700,32539473500,213000,213000,213500,213000,171
|
|
20241203,124600,32503029000,213000,213000,213500,212500,80
|
|
20241203,124500,32486013500,213000,213000,213500,212500,434
|
|
20241203,124400,32393585500,213000,213500,213500,213000,265
|
|
20241203,124300,32337125500,213000,213000,213500,213000,256
|
|
20241203,124200,32282575500,213000,213000,213500,213000,249
|
|
20241203,124100,32229520000,213000,213000,213500,213000,97
|
|
20241203,124000,32208850500,213500,213000,213500,213000,228
|
|
20241203,123900,32160258000,213000,213000,213500,213000,135
|
|
20241203,123800,32131494000,213000,212500,213500,212500,703
|
|
20241203,123700,31981756000,212500,212500,213000,212500,166
|
|
20241203,123600,31946456000,212500,212500,213000,212500,132
|
|
20241203,123500,31918362000,212500,213000,213000,212500,50
|
|
20241203,123400,31907728000,213000,212500,213000,212500,310
|
|
20241203,123300,31841795500,212500,213000,213000,212500,376
|
|
20241203,123200,31761811000,213000,213000,213000,212500,160
|
|
20241203,123100,31727748000,213000,213000,213500,212500,2857
|
|
20241203,123000,31119292500,213000,213000,213000,212500,133
|
|
20241203,122900,31091010000,212500,212500,213000,212500,243
|
|
20241203,122800,31039271500,212500,212500,213000,212000,1126
|
|
20241203,122700,30799940000,212500,212500,212500,212000,340
|
|
20241203,122600,30727778500,212500,212500,212500,212000,105
|
|
20241203,122500,30705503500,212000,212000,212500,212000,178
|
|
20241203,122400,30667741000,212000,212000,212500,212000,120
|
|
20241203,122300,30642288500,212500,212500,212500,212000,101
|
|
20241203,122200,30620838500,212500,212500,213000,212500,416
|
|
20241203,122100,30532425500,212500,213000,213000,212500,211
|
|
20241203,122000,30487552500,213000,213000,213000,212000,269
|
|
20241203,121900,30430435500,212500,212000,212500,212000,307
|
|
20241203,121800,30365279000,212000,212500,212500,212000,204
|
|
20241203,121700,30321969000,212000,212000,212500,212000,276
|
|
20241203,121600,30263419500,212000,212000,212500,212000,185
|
|
20241203,121500,30224158500,212000,212000,212500,212000,394
|
|
20241203,121400,30140607000,212500,212500,213000,212000,748
|
|
20241203,121300,29981724500,212500,212000,213000,212000,356
|
|
20241203,121200,29906133500,212500,213000,213000,212000,178
|
|
20241203,121100,29868329000,212000,213000,213000,212000,405
|
|
20241203,121000,29782225000,212500,212000,213000,212000,198
|
|
20241203,120900,29740162500,212000,213000,213000,212000,52
|
|
20241203,120800,29729127000,212000,212500,213000,212000,165
|
|
20241203,120700,29694098000,212500,212500,213000,212000,342
|
|
20241203,120600,29621476000,212500,212000,213000,212000,118
|
|
20241203,120500,29596379000,212500,212000,212500,212000,592
|
|
20241203,120400,29470674500,212500,212000,212500,212000,145
|
|
20241203,120300,29439926500,212000,212000,212500,212000,166
|
|
20241203,120200,29404733500,212500,212000,212500,212000,224
|
|
20241203,120100,29357211500,212000,212000,212500,212000,125
|
|
20241203,120000,29330706000,212000,212500,212500,212000,311
|
|
20241203,115900,29264767000,212500,212500,212500,212000,135
|
|
20241203,115800,29236109500,212000,212000,212500,212000,116
|
|
20241203,115700,29211509500,212000,212500,212500,212000,150
|
|
20241203,115600,29179701000,212000,212000,212500,212000,111
|
|
20241203,115500,29156163000,212000,212500,212500,212000,106
|
|
20241203,115400,29133665500,212500,212500,212500,212000,188
|
|
20241203,115300,29093780500,212000,212500,212500,212000,98
|
|
20241203,115200,29072973000,212000,212500,213000,212000,871
|
|
20241203,115100,28887937000,213000,212500,213000,212500,274
|
|
20241203,115000,28829664500,212500,212500,213000,212000,289
|
|
20241203,114900,28768253500,212500,212000,212500,212000,138
|
|
20241203,114800,28738993500,212000,212000,212500,212000,197
|
|
20241203,114700,28697217000,212500,212000,212500,212000,213
|
|
20241203,114600,28651985500,212000,212000,212500,212000,323
|
|
20241203,114500,28583500000,212000,213000,213000,212000,250
|
|
20241203,114400,28530374500,212500,212000,213000,212000,1132
|
|
20241203,114300,28289712000,212000,212000,212500,212000,344
|
|
20241203,114200,28216781500,212000,212500,212500,212000,159
|
|
20241203,114100,28183042000,212000,212000,212500,212000,193
|
|
20241203,114000,28142117500,212500,212000,212500,212000,515
|
|
20241203,113900,28032911500,212000,212000,212500,212000,272
|
|
20241203,113800,27975239000,212000,212000,212500,212000,181
|
|
20241203,113700,27936856500,212000,212000,212500,212000,402
|
|
20241203,113600,27851557500,212000,212500,212500,212000,476
|
|
20241203,113500,27750478000,212500,212000,213000,212000,138
|
|
20241203,113400,27721169000,212000,212500,213000,212000,331
|
|
20241203,113300,27650857000,212500,212500,213000,212500,176
|
|
20241203,113200,27613425000,212000,212500,212500,212000,257
|
|
20241203,113100,27558848000,212000,212000,212500,212000,582
|
|
20241203,113000,27435221000,212500,212000,212500,212000,232
|
|
20241203,112900,27386006000,212000,212000,212500,211500,321
|
|
20241203,112800,27317957000,211500,212500,212500,211500,331
|
|
20241203,112700,27247820500,212000,211500,212500,211500,88
|
|
20241203,112600,27229169500,212500,211500,212500,211500,323
|
|
20241203,112500,27160721500,211500,212000,212500,211500,609
|
|
20241203,112400,27031695500,211500,212000,212500,211500,138
|
|
20241203,112300,27002474500,212500,212500,212500,211500,288
|
|
20241203,112200,26941416500,212000,212500,212500,212000,305
|
|
20241203,112100,26876713000,212000,212500,212500,212000,206
|
|
20241203,112000,26832971000,212000,212500,212500,212000,286
|
|
20241203,111900,26772334000,212500,212000,212500,211500,237
|
|
20241203,111800,26722092500,212000,212500,212500,212000,192
|
|
20241203,111700,26681360000,212500,212500,212500,212000,174
|
|
20241203,111600,26644449000,212500,211500,212500,211500,470
|
|
20241203,111500,26544811500,211500,212000,212000,211500,244
|
|
20241203,111400,26493142500,211500,212000,212000,211500,536
|
|
20241203,111300,26379741500,211500,211500,212000,211500,148
|
|
20241203,111200,26348426000,211500,212500,212500,211500,912
|
|
20241203,111100,26155150000,212000,212500,212500,212000,218
|
|
20241203,111000,26108888500,212000,212500,212500,212000,134
|
|
20241203,110900,26080455500,212000,213000,213000,212000,522
|
|
20241203,110800,25969595000,212500,212500,213000,212500,239
|
|
20241203,110700,25918797000,213000,213000,213000,212500,107
|
|
20241203,110600,25896041000,212500,212000,213000,211500,777
|
|
20241203,110500,25731024000,212000,212000,212500,212000,273
|
|
20241203,110400,25673076000,212000,212000,212500,211500,165
|
|
20241203,110300,25638096500,212000,212000,212500,211500,386
|
|
20241203,110200,25556250500,212000,212000,212500,211500,306
|
|
20241203,110100,25491406000,212000,211500,212000,211500,628
|
|
20241203,110000,25358328500,211500,211500,212000,211500,300
|
|
20241203,105900,25294849500,212000,212000,212500,211500,1573
|
|
20241203,105800,24961416000,211500,211500,212000,211500,284
|
|
20241203,105700,24901345500,212000,212500,212500,211500,582
|
|
20241203,105600,24778045500,212000,212000,212500,212000,261
|
|
20241203,105500,24722684000,212000,211500,212500,211500,712
|
|
20241203,105400,24571727000,211500,211500,212000,211500,197
|
|
20241203,105300,24530058000,211500,211500,212000,211500,230
|
|
20241203,105200,24481373000,212000,212000,212000,211500,240
|
|
20241203,105100,24430559500,212000,211500,212000,211500,586
|
|
20241203,105000,24306599500,211500,211500,212000,211500,269
|
|
20241203,104900,24249691000,212000,211500,212000,211500,442
|
|
20241203,104800,24156198500,212000,212500,212500,212000,2291
|
|
20241203,104700,23670134000,212500,212500,213000,212500,1427
|
|
20241203,104600,23366888000,212500,212500,213000,212500,272
|
|
20241203,104500,23309078500,212500,213000,213000,212500,359
|
|
20241203,104400,23232701000,212500,213000,213000,212500,370
|
|
20241203,104300,23154032500,212500,212500,213000,212500,708
|
|
20241203,104200,23003530500,212500,212500,213000,212500,310
|
|
20241203,104100,22937613500,212500,213500,213500,212500,535
|
|
20241203,104000,22823701500,213000,213500,214000,213000,1879
|
|
20241203,103900,22422898000,213500,214000,214000,213500,120
|
|
20241203,103800,22397274000,213500,213500,214000,213000,280
|
|
20241203,103700,22337519500,213500,213500,214000,213000,336
|
|
20241203,103600,22265789000,213500,213000,214000,213000,224
|
|
20241203,103500,22217961500,213000,213000,214000,213000,305
|
|
20241203,103400,22152892500,213000,213500,214000,213000,1015
|
|
20241203,103300,21936389000,214000,213500,214000,213000,585
|
|
20241203,103200,21811479500,213500,213000,214000,213000,807
|
|
20241203,103100,21639164500,213500,213500,213500,213000,422
|
|
20241203,103000,21549108000,213500,213000,213500,213000,108
|
|
20241203,102900,21526086000,213000,213500,213500,213000,142
|
|
20241203,102800,21495806500,213500,213500,213500,213000,80
|
|
20241203,102700,21478760500,213000,213000,213500,213000,1037
|
|
20241203,102600,21257434500,213500,214000,214500,213000,2290
|
|
20241203,102500,20767854000,214500,214000,214500,214000,402
|
|
20241203,102400,20681797500,214000,214500,214500,214000,90
|
|
20241203,102300,20662528000,214500,214000,214500,213500,885
|
|
20241203,102200,20473071500,214000,213500,214000,213000,1185
|
|
20241203,102100,20220048000,213500,213500,214000,213500,66
|
|
20241203,102000,20205952000,213500,214000,214000,213500,1262
|
|
20241203,101900,19935958000,213500,213000,214000,212500,2954
|
|
20241203,101800,19305380500,213000,213000,213500,212500,731
|
|
20241203,101700,19149689500,212500,213000,213000,212500,163
|
|
20241203,101600,19115000000,213000,213000,213500,212500,1092
|
|
20241203,101500,18882411000,213000,213500,213500,213000,311
|
|
20241203,101400,18816112000,213500,213000,213500,213000,149
|
|
20241203,101300,18784348500,213000,213500,213500,213000,423
|
|
20241203,101200,18694189000,212500,213500,213500,212500,329
|
|
20241203,101100,18624122000,213500,213000,213500,213000,842
|
|
20241203,101000,18444754500,213000,212500,213000,212000,563
|
|
20241203,100900,18325063000,213000,212500,213000,212000,395
|
|
20241203,100800,18241107500,211500,212000,212500,211500,479
|
|
20241203,100700,18139484500,212000,212500,212500,212000,213
|
|
20241203,100600,18094238500,212000,212500,213000,212000,705
|
|
20241203,100500,17944593500,212500,212500,213000,212000,307
|
|
20241203,100400,17879287500,212500,213000,213000,212000,533
|
|
20241203,100300,17766047000,212500,213000,213000,212500,254
|
|
20241203,100200,17712012500,213000,212000,213000,211500,807
|
|
20241203,100100,17540657000,212000,212000,212500,211500,709
|
|
20241203,100000,17390389000,212500,213000,213000,212000,719
|
|
20241203,095900,17237602000,213000,213000,213500,212000,758
|
|
20241203,095800,17076314000,213000,213000,213000,212500,179
|
|
20241203,095700,17038187500,212500,213000,213500,212500,326
|
|
20241203,095600,16968733000,213000,213000,213500,212500,496
|
|
20241203,095500,16863068000,213000,212500,213000,212500,845
|
|
20241203,095400,16683288000,213000,213000,213500,212000,889
|
|
20241203,095300,16494013500,213000,214000,214000,212500,3483
|
|
20241203,095200,15751467000,214000,213000,214000,213000,309
|
|
20241203,095100,15685397500,213500,213500,214000,213000,1997
|
|
20241203,095000,15259113000,213500,213500,213500,213000,923
|
|
20241203,094900,15062139000,213000,213000,213500,212500,1265
|
|
20241203,094800,14792579000,212500,213000,213000,212500,112
|
|
20241203,094700,14768724000,212500,213000,213000,212500,74
|
|
20241203,094600,14752965500,213000,213000,213000,212500,239
|
|
20241203,094500,14702076000,213000,213500,213500,213000,333
|
|
20241203,094400,14631120500,213500,213500,213500,213000,323
|
|
20241203,094300,14562279500,213000,213000,213500,213000,307
|
|
20241203,094200,14496787000,213500,213000,213500,211500,4549
|
|
20241203,094100,13529579500,213000,212000,213000,212000,1495
|
|
20241203,094000,13211972000,212500,212000,212500,211500,415
|
|
20241203,093900,13123986000,211500,212000,212000,211500,304
|
|
20241203,093800,13059609000,212000,212000,212500,211500,719
|
|
20241203,093700,12907151500,212000,211500,212000,211500,226
|
|
20241203,093600,12859256500,212000,212000,212000,211500,228
|
|
20241203,093500,12810970500,211500,212000,212000,211500,195
|
|
20241203,093400,12769720000,211500,211500,211500,211000,734
|
|
20241203,093300,12614583500,211000,211000,212000,211000,662
|
|
20241203,093200,12474607000,210500,210500,211500,210500,603
|
|
20241203,093100,12347419500,211000,211500,211500,210500,878
|
|
20241203,093000,12162230500,211000,212000,212500,211000,1804
|
|
20241203,092900,11780478500,212000,212000,212500,212000,559
|
|
20241203,092800,11661922500,212500,212500,212500,212000,240
|
|
20241203,092700,11610986500,212000,212500,212500,212000,731
|
|
20241203,092600,11455696000,213000,213000,213000,212500,906
|
|
20241203,092500,11263052500,213000,212500,213000,212500,518
|
|
20241203,092400,11152860500,212000,213000,213000,211500,3269
|
|
20241203,092300,10458524000,213500,213500,213500,212500,793
|
|
20241203,092200,10289626500,213500,213500,213500,213000,1098
|
|
20241203,092100,10055317500,213000,213000,213000,212000,2215
|
|
20241203,092000,9584034000,213500,214500,214500,213000,1234
|
|
20241203,091900,9320018000,214000,213000,214500,213000,2489
|
|
20241203,091800,8787945000,213000,213500,213500,213000,981
|
|
20241203,091700,8578594500,213500,213000,213500,211500,1678
|
|
20241203,091600,8222105000,212500,213000,213500,212000,2638
|
|
20241203,091500,7660407500,213000,212500,213000,212000,1864
|
|
20241203,091400,7264235000,212500,212000,212500,211500,753
|
|
20241203,091300,7104562000,212000,210500,212000,210500,1479
|
|
20241203,091200,6792149500,210500,210500,211000,210500,1320
|
|
20241203,091100,6513946000,210000,210000,211000,209500,6295
|
|
20241203,091000,5191371000,210500,211000,211000,210000,1609
|
|
20241203,090900,4852657000,211000,210500,211500,210500,2617
|
|
20241203,090800,4300347500,210500,212000,212000,210500,2411
|
|
20241203,090700,3791097500,211500,212500,212500,211500,1355
|
|
20241203,090600,3503982000,212500,212500,212500,212000,569
|
|
20241203,090500,3383191500,212000,212500,213000,211500,3113
|
|
20241203,090400,2723002500,212500,213000,213500,212500,2734
|
|
20241203,090300,2141203500,213000,211500,213000,211500,2330
|
|
20241203,090200,1645643000,211500,211000,212000,211000,729
|
|
20241203,090100,1491481000,211000,212000,212000,210000,1395
|
|
20241203,090000,1197490500,210500,211500,213000,210500,5614
|