743 lines
43 KiB
CSV
743 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,212000,85622691500,219000,219000,219000,219000,13454
|
|
20241204,211900,85622691500,219000,219000,219000,219000,0
|
|
20241204,211800,85622691500,219000,219000,219000,219000,0
|
|
20241204,211700,85622691500,219000,219000,219000,219000,0
|
|
20241204,211600,85622691500,219000,219000,219000,219000,0
|
|
20241204,211500,85622691500,219000,219000,219000,219000,0
|
|
20241204,211400,85622691500,219000,219000,219000,219000,0
|
|
20241204,211300,85622691500,219000,219000,219000,219000,0
|
|
20241204,211200,85622691500,219000,219000,219000,219000,0
|
|
20241204,211100,85622691500,219000,219000,219000,219000,0
|
|
20241204,211000,85622691500,219000,219000,219000,219000,0
|
|
20241204,210900,85622691500,219000,219000,219000,219000,0
|
|
20241204,210800,85622691500,219000,219000,219000,219000,0
|
|
20241204,210700,85622691500,219000,219000,219000,219000,0
|
|
20241204,210600,85622691500,219000,219000,219000,219000,0
|
|
20241204,210500,85622691500,219000,219000,219000,219000,0
|
|
20241204,210400,85622691500,219000,219000,219000,219000,0
|
|
20241204,210300,85622691500,219000,219000,219000,219000,0
|
|
20241204,210200,85622691500,219000,219000,219000,219000,0
|
|
20241204,210100,85622691500,219000,219000,219000,219000,0
|
|
20241204,210000,85622691500,219000,219000,219000,219000,0
|
|
20241204,205900,85622691500,219000,219000,219000,219000,0
|
|
20241204,205800,85622691500,219000,219000,219000,219000,0
|
|
20241204,205700,85622691500,219000,219000,219000,219000,0
|
|
20241204,205600,85622691500,219000,219000,219000,219000,0
|
|
20241204,205500,85622691500,219000,219000,219000,219000,0
|
|
20241204,205400,85622691500,219000,219000,219000,219000,0
|
|
20241204,205300,85622691500,219000,219000,219000,219000,0
|
|
20241204,205200,85622691500,219000,219000,219000,219000,0
|
|
20241204,205100,85622691500,219000,219000,219000,219000,0
|
|
20241204,205000,85622691500,219000,219000,219000,219000,13454
|
|
20241204,204900,85622691500,219000,219000,219000,219000,0
|
|
20241204,204800,85622691500,219000,219000,219000,219000,0
|
|
20241204,204700,85622691500,219000,219000,219000,219000,0
|
|
20241204,204600,85622691500,219000,219000,219000,219000,0
|
|
20241204,204500,85622691500,219000,219000,219000,219000,0
|
|
20241204,204400,85622691500,219000,219000,219000,219000,0
|
|
20241204,204300,85622691500,219000,219000,219000,219000,0
|
|
20241204,204200,85622691500,219000,219000,219000,219000,0
|
|
20241204,204100,85622691500,219000,219000,219000,219000,0
|
|
20241204,204000,85622691500,219000,219000,219000,219000,0
|
|
20241204,203900,85622691500,219000,219000,219000,219000,0
|
|
20241204,203800,85622691500,219000,219000,219000,219000,0
|
|
20241204,203700,85622691500,219000,219000,219000,219000,0
|
|
20241204,203600,85622691500,219000,219000,219000,219000,0
|
|
20241204,203500,85622691500,219000,219000,219000,219000,0
|
|
20241204,203400,85622691500,219000,219000,219000,219000,0
|
|
20241204,203300,85622691500,219000,219000,219000,219000,0
|
|
20241204,203200,85622691500,219000,219000,219000,219000,0
|
|
20241204,203100,85622691500,219000,219000,219000,219000,0
|
|
20241204,203000,85622691500,219000,219000,219000,219000,0
|
|
20241204,202900,85622691500,219000,219000,219000,219000,0
|
|
20241204,202800,85622691500,219000,219000,219000,219000,0
|
|
20241204,202700,85622691500,219000,219000,219000,219000,0
|
|
20241204,202600,85622691500,219000,219000,219000,219000,0
|
|
20241204,202500,85622691500,219000,219000,219000,219000,0
|
|
20241204,202400,85622691500,219000,219000,219000,219000,0
|
|
20241204,202300,85622691500,219000,219000,219000,219000,0
|
|
20241204,202200,85622691500,219000,219000,219000,219000,0
|
|
20241204,202100,85622691500,219000,219000,219000,219000,0
|
|
20241204,202000,85622691500,219000,219000,219000,219000,13454
|
|
20241204,201900,85622691500,219000,219000,219000,219000,0
|
|
20241204,201800,85622691500,219000,219000,219000,219000,0
|
|
20241204,201700,85622691500,219000,219000,219000,219000,0
|
|
20241204,201600,85622691500,219000,219000,219000,219000,0
|
|
20241204,201500,85622691500,219000,219000,219000,219000,0
|
|
20241204,201400,85622691500,219000,219000,219000,219000,0
|
|
20241204,201300,85622691500,219000,219000,219000,219000,0
|
|
20241204,201200,85622691500,219000,219000,219000,219000,0
|
|
20241204,201100,85622691500,219000,219000,219000,219000,0
|
|
20241204,201000,85622691500,219000,219000,219000,219000,0
|
|
20241204,200900,85622691500,219000,219000,219000,219000,0
|
|
20241204,200800,85622691500,219000,219000,219000,219000,0
|
|
20241204,200700,85622691500,219000,219000,219000,219000,0
|
|
20241204,200600,85622691500,219000,219000,219000,219000,0
|
|
20241204,200500,85622691500,219000,219000,219000,219000,0
|
|
20241204,200400,85622691500,219000,219000,219000,219000,0
|
|
20241204,200300,85622691500,219000,219000,219000,219000,0
|
|
20241204,200200,85622691500,219000,219000,219000,219000,0
|
|
20241204,200100,85622691500,219000,219000,219000,219000,0
|
|
20241204,200000,85622691500,219000,219000,219000,219000,0
|
|
20241204,195900,85622691500,219000,219000,219000,219000,0
|
|
20241204,195800,85622691500,219000,219000,219000,219000,0
|
|
20241204,195700,85622691500,219000,219000,219000,219000,0
|
|
20241204,195600,85622691500,219000,219000,219000,219000,0
|
|
20241204,195500,85622691500,219000,219000,219000,219000,0
|
|
20241204,195400,85622691500,219000,219000,219000,219000,0
|
|
20241204,195300,85622691500,219000,219000,219000,219000,0
|
|
20241204,195200,85622691500,219000,219000,219000,219000,0
|
|
20241204,195100,85622691500,219000,219000,219000,219000,0
|
|
20241204,195000,85622691500,219000,219000,219000,219000,13454
|
|
20241204,194900,85622691500,219000,219000,219000,219000,0
|
|
20241204,194800,85622691500,219000,219000,219000,219000,0
|
|
20241204,194700,85622691500,219000,219000,219000,219000,0
|
|
20241204,194600,85622691500,219000,219000,219000,219000,0
|
|
20241204,194500,85622691500,219000,219000,219000,219000,0
|
|
20241204,194400,85622691500,219000,219000,219000,219000,0
|
|
20241204,194300,85622691500,219000,219000,219000,219000,0
|
|
20241204,194200,85622691500,219000,219000,219000,219000,0
|
|
20241204,194100,85622691500,219000,219000,219000,219000,0
|
|
20241204,194000,85622691500,219000,219000,219000,219000,0
|
|
20241204,193900,85622691500,219000,219000,219000,219000,0
|
|
20241204,193800,85622691500,219000,219000,219000,219000,0
|
|
20241204,193700,85622691500,219000,219000,219000,219000,0
|
|
20241204,193600,85622691500,219000,219000,219000,219000,0
|
|
20241204,193500,85622691500,219000,219000,219000,219000,0
|
|
20241204,193400,85622691500,219000,219000,219000,219000,0
|
|
20241204,193300,85622691500,219000,219000,219000,219000,0
|
|
20241204,193200,85622691500,219000,219000,219000,219000,0
|
|
20241204,193100,85622691500,219000,219000,219000,219000,0
|
|
20241204,193000,85622691500,219000,219000,219000,219000,0
|
|
20241204,192900,85622691500,219000,219000,219000,219000,0
|
|
20241204,192800,85622691500,219000,219000,219000,219000,0
|
|
20241204,192700,85622691500,219000,219000,219000,219000,0
|
|
20241204,192600,85622691500,219000,219000,219000,219000,0
|
|
20241204,192500,85622691500,219000,219000,219000,219000,0
|
|
20241204,192400,85622691500,219000,219000,219000,219000,0
|
|
20241204,192300,85622691500,219000,219000,219000,219000,0
|
|
20241204,192200,85622691500,219000,219000,219000,219000,0
|
|
20241204,192100,85622691500,219000,219000,219000,219000,0
|
|
20241204,192000,85622691500,219000,219000,219000,219000,13454
|
|
20241204,191900,85622691500,219000,219000,219000,219000,0
|
|
20241204,191800,85622691500,219000,219000,219000,219000,0
|
|
20241204,191700,85622691500,219000,219000,219000,219000,0
|
|
20241204,191600,85622691500,219000,219000,219000,219000,0
|
|
20241204,191500,85622691500,219000,219000,219000,219000,0
|
|
20241204,191400,85622691500,219000,219000,219000,219000,0
|
|
20241204,191300,85622691500,219000,219000,219000,219000,0
|
|
20241204,191200,85622691500,219000,219000,219000,219000,0
|
|
20241204,191100,85622691500,219000,219000,219000,219000,0
|
|
20241204,191000,85622691500,219000,219000,219000,219000,0
|
|
20241204,190900,85622691500,219000,219000,219000,219000,0
|
|
20241204,190800,85622691500,219000,219000,219000,219000,0
|
|
20241204,190700,85622691500,219000,219000,219000,219000,0
|
|
20241204,190600,85622691500,219000,219000,219000,219000,0
|
|
20241204,190500,85622691500,219000,219000,219000,219000,0
|
|
20241204,190400,85622691500,219000,219000,219000,219000,0
|
|
20241204,190300,85622691500,219000,219000,219000,219000,0
|
|
20241204,190200,85622691500,219000,219000,219000,219000,0
|
|
20241204,190100,85622691500,219000,219000,219000,219000,0
|
|
20241204,190000,85622691500,219000,219000,219000,219000,0
|
|
20241204,185900,85622691500,219000,219000,219000,219000,0
|
|
20241204,185800,85622691500,219000,219000,219000,219000,0
|
|
20241204,185700,85622691500,219000,219000,219000,219000,0
|
|
20241204,185600,85622691500,219000,219000,219000,219000,0
|
|
20241204,185500,85622691500,219000,219000,219000,219000,0
|
|
20241204,185400,85622691500,219000,219000,219000,219000,0
|
|
20241204,185300,85622691500,219000,219000,219000,219000,0
|
|
20241204,185200,85622691500,219000,219000,219000,219000,0
|
|
20241204,185100,85622691500,219000,219000,219000,219000,0
|
|
20241204,185000,85622691500,219000,219000,219000,219000,13454
|
|
20241204,184900,85622691500,219000,219000,219000,219000,0
|
|
20241204,184800,85622691500,219000,219000,219000,219000,0
|
|
20241204,184700,85622691500,219000,219000,219000,219000,0
|
|
20241204,184600,85622691500,219000,219000,219000,219000,0
|
|
20241204,184500,85622691500,219000,219000,219000,219000,0
|
|
20241204,184400,85622691500,219000,219000,219000,219000,0
|
|
20241204,184300,85622691500,219000,219000,219000,219000,0
|
|
20241204,184200,85622691500,219000,219000,219000,219000,0
|
|
20241204,184100,85622691500,219000,219000,219000,219000,0
|
|
20241204,184000,85622691500,219000,219000,219000,219000,0
|
|
20241204,183900,85622691500,219000,219000,219000,219000,0
|
|
20241204,183800,85622691500,219000,219000,219000,219000,0
|
|
20241204,183700,85622691500,219000,219000,219000,219000,0
|
|
20241204,183600,85622691500,219000,219000,219000,219000,0
|
|
20241204,183500,85622691500,219000,219000,219000,219000,0
|
|
20241204,183400,85622691500,219000,219000,219000,219000,0
|
|
20241204,183300,85622691500,219000,219000,219000,219000,0
|
|
20241204,183200,85622691500,219000,219000,219000,219000,0
|
|
20241204,183100,85622691500,219000,219000,219000,219000,0
|
|
20241204,183000,85622691500,219000,219000,219000,219000,0
|
|
20241204,182900,85622691500,219000,219000,219000,219000,0
|
|
20241204,182800,85622691500,219000,219000,219000,219000,0
|
|
20241204,182700,85622691500,219000,219000,219000,219000,0
|
|
20241204,182600,85622691500,219000,219000,219000,219000,0
|
|
20241204,182500,85622691500,219000,219000,219000,219000,0
|
|
20241204,182400,85622691500,219000,219000,219000,219000,0
|
|
20241204,182300,85622691500,219000,219000,219000,219000,0
|
|
20241204,182200,85622691500,219000,219000,219000,219000,0
|
|
20241204,182100,85622691500,219000,219000,219000,219000,0
|
|
20241204,182000,85622691500,219000,219000,219000,219000,13454
|
|
20241204,181900,85622691500,219000,219000,219000,219000,0
|
|
20241204,181800,85622691500,219000,219000,219000,219000,0
|
|
20241204,181700,85622691500,219000,219000,219000,219000,0
|
|
20241204,181600,85622691500,219000,219000,219000,219000,0
|
|
20241204,181500,85622691500,219000,219000,219000,219000,0
|
|
20241204,181400,85622691500,219000,219000,219000,219000,0
|
|
20241204,181300,85622691500,219000,219000,219000,219000,0
|
|
20241204,181200,85622691500,219000,219000,219000,219000,0
|
|
20241204,181100,85622691500,219000,219000,219000,219000,0
|
|
20241204,181000,85622691500,219000,219000,219000,219000,0
|
|
20241204,180900,85622691500,219000,219000,219000,219000,0
|
|
20241204,180800,85622691500,219000,219000,219000,219000,0
|
|
20241204,180700,85622691500,219000,219000,219000,219000,0
|
|
20241204,180600,85622691500,219000,219000,219000,219000,0
|
|
20241204,180500,85622691500,219000,219000,219000,219000,0
|
|
20241204,180400,85622691500,219000,219000,219000,219000,0
|
|
20241204,180300,85622691500,219000,219000,219000,219000,0
|
|
20241204,180200,85622691500,219000,219000,219000,219000,0
|
|
20241204,180100,85622691500,219000,219000,219000,219000,0
|
|
20241204,180000,85622691500,219000,219000,219000,219000,0
|
|
20241204,175900,85622691500,219000,219000,219000,219000,0
|
|
20241204,175800,85622691500,219000,219000,219000,219000,0
|
|
20241204,175700,85622691500,219000,219000,219000,219000,0
|
|
20241204,175600,85622691500,219000,219000,219000,219000,0
|
|
20241204,175500,85622691500,219000,219000,219000,219000,0
|
|
20241204,175400,85622691500,219000,219000,219000,219000,0
|
|
20241204,175300,85622691500,219000,219000,219000,219000,0
|
|
20241204,175200,85622691500,219000,219000,219000,219000,0
|
|
20241204,175100,85622691500,219000,219000,219000,219000,0
|
|
20241204,175000,85622691500,219000,219000,219000,219000,13454
|
|
20241204,174900,85622691500,219000,219000,219000,219000,0
|
|
20241204,174800,85622691500,219000,219000,219000,219000,0
|
|
20241204,174700,85622691500,219000,219000,219000,219000,0
|
|
20241204,174600,85622691500,219000,219000,219000,219000,0
|
|
20241204,174500,85622691500,219000,219000,219000,219000,0
|
|
20241204,174400,85622691500,219000,219000,219000,219000,0
|
|
20241204,174300,85622691500,219000,219000,219000,219000,0
|
|
20241204,174200,85622691500,219000,219000,219000,219000,0
|
|
20241204,174100,85622691500,219000,219000,219000,219000,0
|
|
20241204,174000,85622691500,219000,219000,219000,219000,0
|
|
20241204,173900,85622691500,219000,219000,219000,219000,0
|
|
20241204,173800,85622691500,219000,219000,219000,219000,0
|
|
20241204,173700,85622691500,219000,219000,219000,219000,0
|
|
20241204,173600,85622691500,219000,219000,219000,219000,0
|
|
20241204,173500,85622691500,219000,219000,219000,219000,0
|
|
20241204,173400,85622691500,219000,219000,219000,219000,0
|
|
20241204,173300,85622691500,219000,219000,219000,219000,0
|
|
20241204,173200,85622691500,219000,219000,219000,219000,0
|
|
20241204,173100,85622691500,219000,219000,219000,219000,0
|
|
20241204,173000,85622691500,219000,219000,219000,219000,0
|
|
20241204,172900,85622691500,219000,219000,219000,219000,0
|
|
20241204,172800,85622691500,219000,219000,219000,219000,0
|
|
20241204,172700,85622691500,219000,219000,219000,219000,0
|
|
20241204,172600,85622691500,219000,219000,219000,219000,0
|
|
20241204,172500,85622691500,219000,219000,219000,219000,0
|
|
20241204,172400,85622691500,219000,219000,219000,219000,0
|
|
20241204,172300,85622691500,219000,219000,219000,219000,0
|
|
20241204,172200,85622691500,219000,219000,219000,219000,0
|
|
20241204,172100,85622691500,219000,219000,219000,219000,0
|
|
20241204,172000,85622691500,219000,219000,219000,219000,13454
|
|
20241204,171900,85622691500,219000,219000,219000,219000,0
|
|
20241204,171800,85622691500,219000,219000,219000,219000,0
|
|
20241204,171700,85622691500,219000,219000,219000,219000,0
|
|
20241204,171600,85622691500,219000,219000,219000,219000,0
|
|
20241204,171500,85622691500,219000,219000,219000,219000,0
|
|
20241204,171400,85622691500,219000,219000,219000,219000,0
|
|
20241204,171300,85622691500,219000,219000,219000,219000,0
|
|
20241204,171200,85622691500,219000,219000,219000,219000,0
|
|
20241204,171100,85622691500,219000,219000,219000,219000,0
|
|
20241204,171000,85622691500,219000,219000,219000,219000,0
|
|
20241204,170900,85622691500,219000,219000,219000,219000,0
|
|
20241204,170800,85622691500,219000,219000,219000,219000,0
|
|
20241204,170700,85622691500,219000,219000,219000,219000,0
|
|
20241204,170600,85622691500,219000,219000,219000,219000,0
|
|
20241204,170500,85622691500,219000,219000,219000,219000,0
|
|
20241204,170400,85622691500,219000,219000,219000,219000,0
|
|
20241204,170300,85622691500,219000,219000,219000,219000,0
|
|
20241204,170200,85622691500,219000,219000,219000,219000,0
|
|
20241204,170100,85622691500,219000,219000,219000,219000,0
|
|
20241204,170000,85622691500,219000,219000,219000,219000,0
|
|
20241204,165900,85622691500,219000,219000,219000,219000,0
|
|
20241204,165800,85622691500,219000,219000,219000,219000,0
|
|
20241204,165700,85622691500,219000,219000,219000,219000,0
|
|
20241204,165600,85622691500,219000,219000,219000,219000,0
|
|
20241204,165500,85622691500,219000,219000,219000,219000,0
|
|
20241204,165400,85622691500,219000,219000,219000,219000,0
|
|
20241204,165300,85622691500,219000,219000,219000,219000,0
|
|
20241204,165200,85622691500,219000,219000,219000,219000,0
|
|
20241204,165100,85622691500,219000,219000,219000,219000,0
|
|
20241204,165000,85622691500,219000,219000,219000,219000,13454
|
|
20241204,164900,85622691500,219000,219000,219000,219000,0
|
|
20241204,164800,85622691500,219000,219000,219000,219000,0
|
|
20241204,164700,85622691500,219000,219000,219000,219000,0
|
|
20241204,164600,85622691500,219000,219000,219000,219000,0
|
|
20241204,164500,85622691500,219000,219000,219000,219000,0
|
|
20241204,164400,85622691500,219000,219000,219000,219000,0
|
|
20241204,164300,85622691500,219000,219000,219000,219000,0
|
|
20241204,164200,85622691500,219000,219000,219000,219000,0
|
|
20241204,164100,85622691500,219000,219000,219000,219000,0
|
|
20241204,164000,85622691500,219000,219000,219000,219000,0
|
|
20241204,163900,85622691500,219000,219000,219000,219000,0
|
|
20241204,163800,85622691500,219000,219000,219000,219000,0
|
|
20241204,163700,85622691500,219000,219000,219000,219000,0
|
|
20241204,163600,85622691500,219000,219000,219000,219000,0
|
|
20241204,163500,85622691500,219000,219000,219000,219000,0
|
|
20241204,163400,85622691500,219000,219000,219000,219000,0
|
|
20241204,163300,85622691500,219000,219000,219000,219000,0
|
|
20241204,163200,85622691500,219000,219000,219000,219000,0
|
|
20241204,163100,85622691500,219000,219000,219000,219000,0
|
|
20241204,163000,85622691500,219000,219000,219000,219000,0
|
|
20241204,162900,85622691500,219000,219000,219000,219000,0
|
|
20241204,162800,85622691500,219000,219000,219000,219000,0
|
|
20241204,162700,85622691500,219000,219000,219000,219000,0
|
|
20241204,162600,85622691500,219000,219000,219000,219000,0
|
|
20241204,162500,85622691500,219000,219000,219000,219000,0
|
|
20241204,162400,85622691500,219000,219000,219000,219000,0
|
|
20241204,162300,85622691500,219000,219000,219000,219000,0
|
|
20241204,162200,85622691500,219000,219000,219000,219000,0
|
|
20241204,162100,85622691500,219000,219000,219000,219000,0
|
|
20241204,162000,85622691500,219000,219000,219000,219000,13454
|
|
20241204,161900,85622691500,219000,219000,219000,219000,0
|
|
20241204,161800,85622691500,219000,219000,219000,219000,0
|
|
20241204,161700,85622691500,219000,219000,219000,219000,0
|
|
20241204,161600,85622691500,219000,219000,219000,219000,0
|
|
20241204,161500,85622691500,219000,219000,219000,219000,0
|
|
20241204,161400,85622691500,219000,219000,219000,219000,0
|
|
20241204,161300,85622691500,219000,219000,219000,219000,0
|
|
20241204,161200,85622691500,219000,219000,219000,219000,0
|
|
20241204,161100,85622691500,219000,219000,219000,219000,0
|
|
20241204,161000,85622691500,219000,219000,219000,219000,0
|
|
20241204,160900,85622691500,219000,219000,219000,219000,0
|
|
20241204,160800,85622691500,219000,219000,219000,219000,0
|
|
20241204,160700,85622691500,219000,219000,219000,219000,0
|
|
20241204,160600,85622691500,219000,219000,219000,219000,0
|
|
20241204,160500,85622691500,219000,219000,219000,219000,0
|
|
20241204,160400,85622691500,219000,219000,219000,219000,0
|
|
20241204,160300,85622691500,219000,219000,219000,219000,0
|
|
20241204,160200,85622691500,219000,219000,219000,219000,0
|
|
20241204,160100,85622691500,219000,219000,219000,219000,0
|
|
20241204,160000,85622691500,219000,219000,219000,219000,0
|
|
20241204,155900,85622691500,219000,219000,219000,219000,0
|
|
20241204,155800,85622691500,219000,219000,219000,219000,0
|
|
20241204,155700,85622691500,219000,219000,219000,219000,0
|
|
20241204,155600,85622691500,219000,219000,219000,219000,0
|
|
20241204,155500,85622691500,219000,219000,219000,219000,0
|
|
20241204,155400,85622691500,219000,219000,219000,219000,0
|
|
20241204,155300,85622691500,219000,219000,219000,219000,0
|
|
20241204,155200,85622691500,219000,219000,219000,219000,0
|
|
20241204,155100,85622691500,219000,219000,219000,219000,0
|
|
20241204,155000,85622691500,219000,219000,219000,219000,13454
|
|
20241204,154900,85622691500,219000,219000,219000,219000,0
|
|
20241204,154800,85622691500,219000,219000,219000,219000,0
|
|
20241204,154700,85622691500,219000,219000,219000,219000,0
|
|
20241204,154600,85622691500,219000,219000,219000,219000,0
|
|
20241204,154500,85622691500,219000,219000,219000,219000,0
|
|
20241204,154400,85622691500,219000,219000,219000,219000,0
|
|
20241204,154300,85622691500,219000,219000,219000,219000,0
|
|
20241204,154200,85622691500,219000,219000,219000,219000,0
|
|
20241204,154100,85622691500,219000,219000,219000,219000,0
|
|
20241204,154000,85622691500,219000,219000,219000,219000,0
|
|
20241204,153900,85622691500,219000,219000,219000,219000,0
|
|
20241204,153800,85622691500,219000,219000,219000,219000,0
|
|
20241204,153700,85622691500,219000,219000,219000,219000,0
|
|
20241204,153600,85622691500,219000,219000,219000,219000,0
|
|
20241204,153500,85622691500,219000,219000,219000,219000,0
|
|
20241204,153400,85622691500,219000,219000,219000,219000,0
|
|
20241204,153300,85622691500,219000,219000,219000,219000,0
|
|
20241204,153200,85622691500,219000,219000,219000,219000,0
|
|
20241204,153100,85622691500,219000,219000,219000,219000,0
|
|
20241204,153000,85622691500,219000,219000,219000,219000,13454
|
|
20241204,152900,82676265500,219000,219000,219000,219000,0
|
|
20241204,152800,82676265500,219000,219000,219000,219000,0
|
|
20241204,152700,82676265500,219000,219000,219000,219000,0
|
|
20241204,152600,82676265500,219000,219000,219000,219000,0
|
|
20241204,152500,82676265500,219000,219000,219000,219000,0
|
|
20241204,152400,82676265500,219000,219000,219000,219000,0
|
|
20241204,152300,82676265500,219000,219000,219000,219000,0
|
|
20241204,152200,82676265500,219000,219000,219000,219000,0
|
|
20241204,152100,82676265500,219000,219000,219000,219000,0
|
|
20241204,152000,82676265500,219000,219000,219000,219000,0
|
|
20241204,151900,82676265500,219000,219000,219500,218500,958
|
|
20241204,151800,82466496000,219000,219000,219000,218500,484
|
|
20241204,151700,82360538500,218500,219000,219000,218500,1390
|
|
20241204,151600,82056666000,219000,219000,219000,218500,281
|
|
20241204,151500,81995149500,218500,219000,219000,218500,218
|
|
20241204,151400,81947419500,219000,218500,219500,218000,839
|
|
20241204,151300,81763886000,218500,219500,219500,218500,3672
|
|
20241204,151200,80959551500,219500,219500,219500,219000,864
|
|
20241204,151100,80770070000,219500,219500,219500,219000,668
|
|
20241204,151000,80623533500,219000,219000,219500,219000,321
|
|
20241204,150900,80553088500,219500,219500,219500,219000,426
|
|
20241204,150800,80459586000,219000,219000,219500,219000,2389
|
|
20241204,150700,79936176000,219000,218500,219000,218000,386
|
|
20241204,150600,79851748000,219000,218500,219000,218000,855
|
|
20241204,150500,79664889000,218500,219000,219500,218000,1995
|
|
20241204,150400,79227993000,219500,219500,219500,219000,236
|
|
20241204,150300,79176196000,219500,219500,220000,219000,611
|
|
20241204,150200,79042058500,219500,219500,219500,219000,1761
|
|
20241204,150100,78655530000,219500,219500,219500,219000,204
|
|
20241204,150000,78610755500,219500,219500,220000,219000,744
|
|
20241204,145900,78447465000,219500,219500,220000,219000,984
|
|
20241204,145800,78231398500,219500,219500,219500,219000,255
|
|
20241204,145700,78175462500,219500,219500,220000,219000,1331
|
|
20241204,145600,77883260000,219500,219500,219500,219000,411
|
|
20241204,145500,77793046500,219000,219500,219500,219000,335
|
|
20241204,145400,77719517500,219000,219500,219500,219000,677
|
|
20241204,145300,77570976500,219500,219500,219500,219000,171
|
|
20241204,145200,77533484500,219000,219500,219500,219000,267
|
|
20241204,145100,77474885500,219000,219000,219500,219000,1473
|
|
20241204,145000,77151743000,219000,219000,219500,218500,708
|
|
20241204,144900,76996679000,219000,219500,220000,218000,6116
|
|
20241204,144800,75655117500,220000,220000,220000,219500,507
|
|
20241204,144700,75543585000,220000,220000,220000,219500,401
|
|
20241204,144600,75455403000,219500,220000,220000,219500,483
|
|
20241204,144500,75349149000,220000,219500,220000,219500,1212
|
|
20241204,144400,75083004500,219500,219500,219500,219000,365
|
|
20241204,144300,75002899000,219500,219000,219500,219000,256
|
|
20241204,144200,74946711000,219500,219500,219500,219000,318
|
|
20241204,144100,74876916500,219500,219000,219500,219000,307
|
|
20241204,144000,74809535000,219000,218500,219500,218500,770
|
|
20241204,143900,74640839500,219000,219000,219000,218500,214
|
|
20241204,143800,74593978500,218500,219000,219000,218500,56
|
|
20241204,143700,74581726500,219000,219000,219000,218500,419
|
|
20241204,143600,74490018500,219000,219000,219000,218500,311
|
|
20241204,143500,74421947500,219000,219000,219000,218500,159
|
|
20241204,143400,74387153000,218500,219000,219000,218500,291
|
|
20241204,143300,74323455000,218500,218500,219000,218500,260
|
|
20241204,143200,74266547000,219000,219000,219000,218500,734
|
|
20241204,143100,74106059500,219000,219000,219000,218500,124
|
|
20241204,143000,74078907500,219000,218500,219000,218500,174
|
|
20241204,142900,74040819500,219000,219000,219000,218000,1587
|
|
20241204,142800,73693552500,219500,219500,219500,219000,449
|
|
20241204,142700,73595029500,219000,219000,219500,218500,519
|
|
20241204,142600,73481338500,219000,218500,219000,218000,613
|
|
20241204,142500,73347300500,218500,218500,219000,218000,927
|
|
20241204,142400,73144724000,218500,218000,218500,217500,632
|
|
20241204,142300,73006890000,218000,217500,218000,217500,271
|
|
20241204,142200,72947830000,218000,218000,218000,217500,153
|
|
20241204,142100,72914482500,218000,217500,218000,217500,285
|
|
20241204,142000,72852356000,218000,217000,218000,217000,961
|
|
20241204,141900,72643563500,217000,216500,217000,216500,374
|
|
20241204,141800,72562516000,216500,216500,216500,216000,234
|
|
20241204,141700,72511897500,216500,215500,216500,215500,658
|
|
20241204,141600,72369894000,215500,216000,216000,215500,1050
|
|
20241204,141500,72143556500,216000,216500,216500,215500,807
|
|
20241204,141400,71969260000,216500,216500,217000,216000,1048
|
|
20241204,141300,71742546000,217000,217000,217000,216500,368
|
|
20241204,141200,71662787500,217000,217000,217000,216500,16
|
|
20241204,141100,71659317000,217000,216500,217500,216500,893
|
|
20241204,141000,71465504500,216500,216500,217000,216500,228
|
|
20241204,140900,71416073000,216500,217000,217500,216500,1511
|
|
20241204,140800,71088282000,216500,217000,217000,216500,164
|
|
20241204,140700,71052717000,216500,216000,217000,215500,979
|
|
20241204,140600,70841005000,216000,216000,216000,215500,133
|
|
20241204,140500,70812296000,215500,216000,216000,215500,464
|
|
20241204,140400,70712266500,216000,216000,216500,215500,750
|
|
20241204,140300,70550262500,216500,216000,216500,216000,894
|
|
20241204,140200,70357071000,216500,217000,217000,216000,428
|
|
20241204,140100,70264381000,217000,216500,217000,216500,550
|
|
20241204,140000,70145118000,216500,217000,217500,216000,868
|
|
20241204,135900,69957033000,217500,217000,217500,217000,101
|
|
20241204,135800,69935080000,217500,217500,217500,217000,209
|
|
20241204,135700,69889625000,217500,217500,217500,217000,103
|
|
20241204,135600,69867227500,217500,217000,217500,217000,149
|
|
20241204,135500,69834844000,217000,217000,217500,217000,93
|
|
20241204,135400,69814630000,217000,217500,217500,217000,206
|
|
20241204,135300,69769858000,217500,217000,217500,217000,142
|
|
20241204,135200,69739002000,217000,217000,217500,217000,607
|
|
20241204,135100,69607260000,217000,216500,217000,216500,605
|
|
20241204,135000,69476028000,216500,216500,217000,216500,283
|
|
20241204,134900,69414695500,216500,216500,217000,216500,122
|
|
20241204,134800,69388254000,217000,217000,217500,216500,298
|
|
20241204,134700,69323589000,216500,217000,218000,216500,338
|
|
20241204,134600,69250146000,217500,217000,217500,217000,189
|
|
20241204,134500,69209062500,217500,217500,217500,217000,234
|
|
20241204,134400,69158254500,217000,217000,217500,217000,284
|
|
20241204,134300,69096564500,217000,217000,217500,217000,70
|
|
20241204,134200,69081356500,217500,217000,217500,217000,364
|
|
20241204,134100,69002317500,217000,216500,217500,216500,415
|
|
20241204,134000,68912216000,216500,217000,218000,216500,666
|
|
20241204,133900,68767660000,217500,217000,217500,217000,562
|
|
20241204,133800,68645490500,217500,217500,217500,217000,101
|
|
20241204,133700,68623531500,217000,217000,217500,217000,157
|
|
20241204,133600,68589431000,217000,217500,217500,217000,219
|
|
20241204,133500,68541823500,217500,217000,217500,217000,221
|
|
20241204,133400,68493765500,217500,217500,218000,217000,535
|
|
20241204,133300,68377391000,217500,217000,217500,217000,422
|
|
20241204,133200,68285618000,217500,218500,219000,217000,1460
|
|
20241204,133100,67967583500,218500,218500,219000,218000,417
|
|
20241204,133000,67876456000,219000,219000,219000,218500,1065
|
|
20241204,132900,67643687500,219000,219000,219500,218500,399
|
|
20241204,132800,67556190000,219000,219500,219500,218500,1350
|
|
20241204,132700,67260697000,219500,218500,219500,218500,380
|
|
20241204,132600,67177441000,219000,219000,219000,218500,432
|
|
20241204,132500,67082836000,219000,220000,220000,218500,1721
|
|
20241204,132400,66704907500,220000,220000,220000,219500,361
|
|
20241204,132300,66625494500,220000,220000,220000,219000,452
|
|
20241204,132200,66526173000,219500,220000,220500,219500,1588
|
|
20241204,132100,66176524500,220000,219500,220500,219000,1930
|
|
20241204,132000,65752045000,219000,219000,219500,218500,795
|
|
20241204,131900,65577764500,218500,218500,219000,218000,313
|
|
20241204,131800,65509338000,218000,219000,219000,218000,422
|
|
20241204,131700,65417053500,219000,218500,219000,218500,141
|
|
20241204,131600,65386211000,218500,219500,219500,218500,667
|
|
20241204,131500,65240174000,219500,219000,219500,219000,1014
|
|
20241204,131400,65017679500,219500,219000,219500,219000,266
|
|
20241204,131300,64959307000,219000,219000,219500,218500,1056
|
|
20241204,131200,64728022500,219500,216500,220000,216000,13420
|
|
20241204,131100,61793722000,216500,216000,216500,216000,108
|
|
20241204,131000,61770356500,216000,216500,216500,216000,411
|
|
20241204,130900,61681481000,216500,216000,216500,216000,191
|
|
20241204,130800,61640166000,216500,217000,217000,216000,488
|
|
20241204,130700,61534474000,216500,217000,217000,216500,189
|
|
20241204,130600,61493467500,216500,216500,217000,216500,237
|
|
20241204,130500,61442081000,216500,216500,217000,216000,392
|
|
20241204,130400,61357203000,216500,217000,217000,216500,123
|
|
20241204,130300,61330520500,217000,217000,217500,217000,391
|
|
20241204,130200,61245646000,217500,217500,217500,217000,330
|
|
20241204,130100,61173911000,217000,217500,217500,217000,97
|
|
20241204,130000,61152840500,217500,217500,217500,217000,237
|
|
20241204,125900,61101299500,217000,217500,217500,217000,410
|
|
20241204,125800,61012315500,217500,217000,217500,217000,180
|
|
20241204,125700,60973211000,217000,216500,217000,216500,302
|
|
20241204,125600,60907782500,216500,216000,216500,216000,249
|
|
20241204,125500,60853875000,216500,216000,216500,216000,215
|
|
20241204,125400,60807346500,216500,216500,217000,216000,157
|
|
20241204,125300,60773367500,216500,217000,217500,216500,928
|
|
20241204,125200,60572023500,217000,217000,217500,217000,165
|
|
20241204,125100,60536145000,217000,216500,217500,216500,515
|
|
20241204,125000,60424446500,217000,216500,217000,216500,198
|
|
20241204,124900,60381516500,216500,217000,217000,216500,297
|
|
20241204,124800,60317169500,216500,216500,217000,216500,210
|
|
20241204,124700,60271683500,216500,217000,217500,216500,1599
|
|
20241204,124600,59924617000,217000,218000,218000,217000,1549
|
|
20241204,124500,59587273500,218500,218500,219000,218000,772
|
|
20241204,124400,59418592000,218500,218500,219000,218000,643
|
|
20241204,124300,59277936500,218500,218500,218500,218000,637
|
|
20241204,124200,59138791000,218500,218500,218500,218000,400
|
|
20241204,124100,59051397000,218000,218000,218500,217500,1142
|
|
20241204,124000,58802344000,217500,218000,218000,217500,264
|
|
20241204,123900,58744804000,217500,217500,218000,217500,245
|
|
20241204,123800,58691404500,217500,218000,218000,217500,167
|
|
20241204,123700,58655011500,218000,217500,218000,217500,133
|
|
20241204,123600,58626025500,218000,218000,218000,217500,377
|
|
20241204,123500,58543866000,217500,217500,218000,217500,642
|
|
20241204,123400,58404068000,217500,217500,218000,217500,181
|
|
20241204,123300,58364638000,217500,218000,218000,217500,315
|
|
20241204,123200,58296029500,217500,218000,218000,217500,109
|
|
20241204,123100,58272280000,218000,217500,218000,217500,134
|
|
20241204,123000,58243071000,217500,217500,218000,217500,161
|
|
20241204,122900,58207978000,218000,217500,218000,217500,115
|
|
20241204,122800,58182925000,217500,217500,218000,217500,482
|
|
20241204,122700,58078064500,217500,217000,218000,217000,624
|
|
20241204,122600,57942322500,217500,217500,217500,217000,66
|
|
20241204,122500,57927976000,217000,217000,217500,217000,108
|
|
20241204,122400,57904501500,217500,216500,217500,216500,323
|
|
20241204,122300,57834413000,216500,216500,217000,216500,148
|
|
20241204,122200,57802330500,216500,216500,217000,216500,1218
|
|
20241204,122100,57538599000,217000,217000,217500,216500,553
|
|
20241204,122000,57418597000,217000,217500,218000,217000,620
|
|
20241204,121900,57283768500,217500,217500,218000,217500,89
|
|
20241204,121800,57264374500,217500,217500,218000,217000,336
|
|
20241204,121700,57191235000,217500,217000,217500,217000,262
|
|
20241204,121600,57134320000,217500,217000,218000,217000,359
|
|
20241204,121500,57056252500,217500,217000,217500,217000,136
|
|
20241204,121400,57026680500,217000,217500,217500,217000,365
|
|
20241204,121300,56947296000,218000,218000,218500,217000,1295
|
|
20241204,121200,56665081500,218500,218500,218500,218000,208
|
|
20241204,121100,56619668500,218500,217000,218500,217000,2500
|
|
20241204,121000,56075790000,217000,217500,218000,217000,1784
|
|
20241204,120900,55687902500,217500,217500,218000,217500,615
|
|
20241204,120800,55554036000,217500,217000,218000,217000,853
|
|
20241204,120700,55368448000,217500,217500,218000,217000,1210
|
|
20241204,120600,55105263500,217500,217000,217500,216500,750
|
|
20241204,120500,54942336000,217000,217000,217000,216500,709
|
|
20241204,120400,54788489500,216500,217000,217000,216500,67
|
|
20241204,120300,54773955500,216500,217000,217000,216500,440
|
|
20241204,120200,54678511500,216500,217000,217500,216500,1073
|
|
20241204,120100,54445670000,217000,216500,217000,216500,907
|
|
20241204,120000,54248908000,216500,216000,217000,216000,617
|
|
20241204,115900,54115169500,216000,216500,216500,216000,605
|
|
20241204,115800,53984213500,216000,216500,216500,216000,908
|
|
20241204,115700,53787670000,216000,215500,216000,215500,1186
|
|
20241204,115600,53531572500,216000,216000,216000,215500,381
|
|
20241204,115500,53449314500,216000,216000,216000,215500,572
|
|
20241204,115400,53325969500,216000,216000,216000,215000,846
|
|
20241204,115300,53143569000,216000,215500,216000,215000,581
|
|
20241204,115200,53018329000,215000,215000,215500,215000,331
|
|
20241204,115100,52947026500,215500,214500,215500,214500,770
|
|
20241204,115000,52781361000,214500,214500,215000,214500,614
|
|
20241204,114900,52649567500,215000,214500,215000,214500,237
|
|
20241204,114800,52598628000,215000,214500,215000,214000,662
|
|
20241204,114700,52456548500,214500,214000,214500,214000,233
|
|
20241204,114600,52406574000,214000,214500,215000,214000,340
|
|
20241204,114500,52333656500,214500,214000,214500,214000,211
|
|
20241204,114400,52288401000,214500,214500,214500,214000,300
|
|
20241204,114300,52224077000,214000,214500,214500,214000,141
|
|
20241204,114200,52193838500,214500,214000,214500,214000,241
|
|
20241204,114100,52142169000,214500,215000,215500,214000,1669
|
|
20241204,114000,51783835000,215000,215000,215500,214500,426
|
|
20241204,113900,51692165000,215000,215000,216000,214500,2367
|
|
20241204,113800,51182301500,215500,215000,215500,214500,742
|
|
20241204,113700,51022762000,215000,215000,215000,214500,640
|
|
20241204,113600,50885177000,215000,213500,215000,213500,3000
|
|
20241204,113500,50241795500,214000,213500,214000,213500,198
|
|
20241204,113400,50199479000,213500,214000,214000,213500,630
|
|
20241204,113300,50064801500,214000,213500,214000,213500,330
|
|
20241204,113200,49994304000,213500,213500,214000,213000,285
|
|
20241204,113100,49933441000,213500,213500,214000,213000,649
|
|
20241204,113000,49794845500,213500,213500,214000,213000,283
|
|
20241204,112900,49734328000,213500,214000,214000,213000,1364
|
|
20241204,112800,49443101000,213500,213500,214000,213000,420
|
|
20241204,112700,49353450500,213500,213000,214000,213000,1778
|
|
20241204,112600,48973724000,213000,213500,213500,213000,79
|
|
20241204,112500,48956864000,213500,212500,213500,212500,1397
|
|
20241204,112400,48659358000,212500,213000,213000,212500,182
|
|
20241204,112300,48620599500,213000,212500,213000,212500,166
|
|
20241204,112200,48585271000,212500,212500,213000,212000,568
|
|
20241204,112100,48464539000,212000,212500,212500,212000,361
|
|
20241204,112000,48387957500,212500,212000,212500,212000,199
|
|
20241204,111900,48345739000,212500,211500,212500,211500,499
|
|
20241204,111800,48239900500,211500,212000,212000,211500,577
|
|
20241204,111700,48117853000,212000,212000,212000,211500,485
|
|
20241204,111600,48015056500,212000,212500,212500,212000,381
|
|
20241204,111500,47934176000,212000,212000,212500,212000,141
|
|
20241204,111400,47904242500,212500,211500,212500,211500,366
|
|
20241204,111300,47826703500,211500,211500,212500,211500,1070
|
|
20241204,111200,47600039500,212000,212000,212000,211500,418
|
|
20241204,111100,47511611500,211500,211500,212000,211500,128
|
|
20241204,111000,47484519000,212000,212500,212500,211500,860
|
|
20241204,110900,47302395000,212000,211500,212500,211500,128
|
|
20241204,110800,47275255500,212000,212000,212500,211500,418
|
|
20241204,110700,47186640500,212000,212000,212500,212000,962
|
|
20241204,110600,46982685500,213000,213000,213000,212000,646
|
|
20241204,110500,46845382500,213000,212500,213000,212500,575
|
|
20241204,110400,46723192500,212500,213000,213000,212500,858
|
|
20241204,110300,46540789000,213000,212500,213000,212500,234
|
|
20241204,110200,46490963000,213000,212500,213500,212000,1672
|
|
20241204,110100,46135474500,212500,213000,213000,212500,442
|
|
20241204,110000,46041333000,212500,213000,213500,212500,1057
|
|
20241204,105900,45816204000,213000,213000,213000,212500,1185
|
|
20241204,105800,45563803500,213500,213000,213500,212500,2133
|
|
20241204,105700,45109378500,213000,212500,213000,212500,271
|
|
20241204,105600,45051679500,213000,212500,213000,212000,802
|
|
20241204,105500,44881436000,212500,212000,213000,212000,378
|
|
20241204,105400,44801125000,212500,212500,213000,212500,971
|
|
20241204,105300,44594712000,212500,212500,213000,212000,600
|
|
20241204,105200,44467155500,212500,212500,212500,212000,315
|
|
20241204,105100,44400238500,212000,212000,212500,212000,575
|
|
20241204,105000,44278215500,212500,213000,213000,212000,735
|
|
20241204,104900,44122047000,213000,212500,213000,212500,313
|
|
20241204,104800,44055386000,213000,213000,213000,212500,793
|
|
20241204,104700,43886630000,212500,213500,213500,212500,1120
|
|
20241204,104600,43648060000,213000,212500,213500,212500,2267
|
|
20241204,104500,43164514000,213000,213000,213500,212500,2006
|
|
20241204,104400,42737251500,213000,212000,213500,212000,4191
|
|
20241204,104300,41844916500,212500,211500,212500,211500,1150
|
|
20241204,104200,41600985500,211500,211500,212000,211000,384
|
|
20241204,104100,41519740500,211500,211500,211500,210500,852
|
|
20241204,104000,41340021500,211500,213000,213000,211000,3310
|
|
20241204,103900,40637958000,212500,211000,213000,210500,3575
|
|
20241204,103800,39880084000,211000,211000,211500,210500,767
|
|
20241204,103700,39718295500,211000,209500,211000,209500,3929
|
|
20241204,103600,38891037500,209500,209500,209500,209000,919
|
|
20241204,103500,38698528500,209500,208000,209500,207500,2166
|
|
20241204,103400,38246558000,208000,208000,208000,207500,75
|
|
20241204,103300,38230959500,207500,207500,208000,207500,371
|
|
20241204,103200,38153928500,208000,208500,208500,208000,539
|
|
20241204,103100,38041752000,208000,207000,208500,207000,1204
|
|
20241204,103000,37791615000,207000,207500,207500,207000,280
|
|
20241204,102900,37733646000,207500,207000,207500,207000,468
|
|
20241204,102800,37636678500,207500,207000,207500,207000,530
|
|
20241204,102700,37526930500,207000,205500,207000,205500,906
|
|
20241204,102600,37339899500,205500,206000,206500,205500,168
|
|
20241204,102500,37305237500,206000,206500,206500,205500,198
|
|
20241204,102400,37264458000,206500,206000,206500,205500,218
|
|
20241204,102300,37219570500,206000,206000,206000,205500,434
|
|
20241204,102200,37130175000,206000,206000,206000,205500,314
|
|
20241204,102100,37065571000,205500,206000,206500,205500,572
|
|
20241204,102000,36947783500,206000,206000,206500,206000,259
|
|
20241204,101900,36894403500,206500,205000,206500,205000,893
|
|
20241204,101800,36710655000,205000,205000,205500,204500,2284
|
|
20241204,101700,36242896500,205000,205000,206000,205000,1006
|
|
20241204,101600,36036398000,205000,205000,206000,205000,721
|
|
20241204,101500,35888264500,205000,205000,206000,204500,1074
|
|
20241204,101400,35667920000,205000,205000,205500,205000,552
|
|
20241204,101300,35554703500,205500,205500,205500,205000,1064
|
|
20241204,101200,35336495000,205500,205500,206000,205000,453
|
|
20241204,101100,35243408500,205500,206000,206000,205000,846
|
|
20241204,101000,35069601500,206000,206000,206500,205000,1264
|
|
20241204,100900,34809506000,206500,206000,206500,206000,391
|
|
20241204,100800,34728894000,206000,206500,207000,206000,1709
|
|
20241204,100700,34376545500,206500,206500,207000,206500,473
|
|
20241204,100600,34278824000,207000,207000,207500,206500,405
|
|
20241204,100500,34194929000,207000,206500,207500,206500,1453
|
|
20241204,100400,33894674500,206500,207000,207500,206500,894
|
|
20241204,100300,33709748000,207000,207500,207500,207000,540
|
|
20241204,100200,33597898000,207500,208000,208000,207500,387
|
|
20241204,100100,33517588500,208000,207500,208000,207000,464
|
|
20241204,100000,33421272500,207500,207500,207500,207000,507
|
|
20241204,095900,33316115500,207000,208000,208000,207000,259
|
|
20241204,095800,33262410000,207500,208500,208500,207500,1153
|
|
20241204,095700,33022670500,208500,207500,208500,207500,1264
|
|
20241204,095600,32759875500,207500,208500,208500,207500,635
|
|
20241204,095500,32627766500,208500,207500,208500,207000,654
|
|
20241204,095400,32491945000,207500,207500,207500,207000,441
|
|
20241204,095300,32400524500,207500,208000,208000,207500,970
|
|
20241204,095200,32199204000,208000,207500,208000,207500,1341
|
|
20241204,095100,31920349500,207500,207000,208000,207000,869
|
|
20241204,095000,31740059500,207000,207000,208000,206500,2333
|
|
20241204,094900,31256411500,206500,206000,207000,206000,1407
|
|
20241204,094800,30965983500,206000,206500,206500,205500,460
|
|
20241204,094700,30871246000,206500,206000,206500,206000,978
|
|
20241204,094600,30669711000,205500,206000,206000,205000,841
|
|
20241204,094500,30496838000,205500,204500,206000,204000,2476
|
|
20241204,094400,29989009000,204000,205000,205500,204000,1322
|
|
20241204,094300,29718193000,205500,204500,205500,204000,1477
|
|
20241204,094200,29415893000,204500,204500,204500,203500,1592
|
|
20241204,094100,29090802000,204500,205000,205000,203000,4413
|
|
20241204,094000,28189743500,205000,205000,206000,203500,4981
|
|
20241204,093900,27170115000,205000,206500,207000,204000,12866
|
|
20241204,093800,24532346000,207000,207000,207500,206000,4140
|
|
20241204,093700,23677902500,207000,207000,208000,206500,1164
|
|
20241204,093600,23436988500,206500,208000,208500,206000,11066
|
|
20241204,093500,21147466000,208000,208500,209000,208000,1050
|
|
20241204,093400,20928655500,209000,209000,209000,208500,1966
|
|
20241204,093300,20518060000,209000,209500,210000,209000,2805
|
|
20241204,093200,19930294500,209500,209500,210000,209500,403
|
|
20241204,093100,19845822000,209500,209000,210000,209000,1343
|
|
20241204,093000,19564362000,209000,209500,209500,208500,1358
|
|
20241204,092900,19280756000,209500,209000,209500,208500,1643
|
|
20241204,092800,18937431000,209500,209500,210000,209000,708
|
|
20241204,092700,18789131500,210000,210500,210500,209500,1050
|
|
20241204,092600,18568654000,210500,210500,211000,209500,989
|
|
20241204,092500,18360617000,210500,210000,211000,210000,1826
|
|
20241204,092400,17977097500,210500,211000,211500,209500,3768
|
|
20241204,092300,17186192500,210500,211500,211500,209500,6342
|
|
20241204,092200,15855997000,211500,211000,212000,210500,1495
|
|
20241204,092100,15540620500,211000,210500,211500,210000,656
|
|
20241204,092000,15402539500,210500,209000,211500,209000,2781
|
|
20241204,091900,14818237500,209000,209000,209500,209000,667
|
|
20241204,091800,14678748000,209500,209000,213000,208500,4247
|
|
20241204,091700,13787321500,208500,210000,210000,208500,3802
|
|
20241204,091600,12992887500,209500,210000,210500,209500,1537
|
|
20241204,091500,12670581500,210000,211000,211500,210000,1647
|
|
20241204,091400,12324176000,211000,212000,212500,211000,867
|
|
20241204,091300,12140863500,211500,210500,211500,210500,1050
|
|
20241204,091200,11919256500,210500,212000,212000,210500,1311
|
|
20241204,091100,11642222500,212000,212500,212500,211000,1895
|
|
20241204,091000,11240655000,212500,211000,213000,210500,5155
|
|
20241204,090900,10148436500,211000,210500,211000,210500,1602
|
|
20241204,090800,9810659000,210500,210500,211000,210000,1280
|
|
20241204,090700,9541142500,210000,209000,211000,209000,3419
|
|
20241204,090600,8823932500,209500,209500,210000,209000,1060
|
|
20241204,090500,8601964500,209500,208500,210000,208000,2187
|
|
20241204,090400,8144976000,209000,210000,210000,207000,2881
|
|
20241204,090300,7544931500,209500,208500,210500,207000,3909
|
|
20241204,090200,6729623000,209000,209500,210000,206000,8336
|
|
20241204,090100,4998525500,209000,211000,211000,209000,3744
|
|
20241204,090000,4213938500,211500,207500,212500,207000,20160
|