742 lines
43 KiB
CSV
742 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,211900,54189011500,209000,209000,209000,209000,6499
|
|
20241206,211800,54189011500,209000,209000,209000,209000,0
|
|
20241206,211700,54189011500,209000,209000,209000,209000,0
|
|
20241206,211600,54189011500,209000,209000,209000,209000,0
|
|
20241206,211500,54189011500,209000,209000,209000,209000,0
|
|
20241206,211400,54189011500,209000,209000,209000,209000,0
|
|
20241206,211300,54189011500,209000,209000,209000,209000,0
|
|
20241206,211200,54189011500,209000,209000,209000,209000,0
|
|
20241206,211100,54189011500,209000,209000,209000,209000,0
|
|
20241206,211000,54189011500,209000,209000,209000,209000,0
|
|
20241206,210900,54189011500,209000,209000,209000,209000,0
|
|
20241206,210800,54189011500,209000,209000,209000,209000,0
|
|
20241206,210700,54189011500,209000,209000,209000,209000,0
|
|
20241206,210600,54189011500,209000,209000,209000,209000,0
|
|
20241206,210500,54189011500,209000,209000,209000,209000,0
|
|
20241206,210400,54189011500,209000,209000,209000,209000,0
|
|
20241206,210300,54189011500,209000,209000,209000,209000,0
|
|
20241206,210200,54189011500,209000,209000,209000,209000,0
|
|
20241206,210100,54189011500,209000,209000,209000,209000,0
|
|
20241206,210000,54189011500,209000,209000,209000,209000,0
|
|
20241206,205900,54189011500,209000,209000,209000,209000,0
|
|
20241206,205800,54189011500,209000,209000,209000,209000,0
|
|
20241206,205700,54189011500,209000,209000,209000,209000,0
|
|
20241206,205600,54189011500,209000,209000,209000,209000,0
|
|
20241206,205500,54189011500,209000,209000,209000,209000,0
|
|
20241206,205400,54189011500,209000,209000,209000,209000,0
|
|
20241206,205300,54189011500,209000,209000,209000,209000,0
|
|
20241206,205200,54189011500,209000,209000,209000,209000,0
|
|
20241206,205100,54189011500,209000,209000,209000,209000,0
|
|
20241206,205000,54189011500,209000,209000,209000,209000,0
|
|
20241206,204900,54189011500,209000,209000,209000,209000,6499
|
|
20241206,204800,54189011500,209000,209000,209000,209000,0
|
|
20241206,204700,54189011500,209000,209000,209000,209000,0
|
|
20241206,204600,54189011500,209000,209000,209000,209000,0
|
|
20241206,204500,54189011500,209000,209000,209000,209000,0
|
|
20241206,204400,54189011500,209000,209000,209000,209000,0
|
|
20241206,204300,54189011500,209000,209000,209000,209000,0
|
|
20241206,204200,54189011500,209000,209000,209000,209000,0
|
|
20241206,204100,54189011500,209000,209000,209000,209000,0
|
|
20241206,204000,54189011500,209000,209000,209000,209000,0
|
|
20241206,203900,54189011500,209000,209000,209000,209000,0
|
|
20241206,203800,54189011500,209000,209000,209000,209000,0
|
|
20241206,203700,54189011500,209000,209000,209000,209000,0
|
|
20241206,203600,54189011500,209000,209000,209000,209000,0
|
|
20241206,203500,54189011500,209000,209000,209000,209000,0
|
|
20241206,203400,54189011500,209000,209000,209000,209000,0
|
|
20241206,203300,54189011500,209000,209000,209000,209000,0
|
|
20241206,203200,54189011500,209000,209000,209000,209000,0
|
|
20241206,203100,54189011500,209000,209000,209000,209000,0
|
|
20241206,203000,54189011500,209000,209000,209000,209000,0
|
|
20241206,202900,54189011500,209000,209000,209000,209000,0
|
|
20241206,202800,54189011500,209000,209000,209000,209000,0
|
|
20241206,202700,54189011500,209000,209000,209000,209000,0
|
|
20241206,202600,54189011500,209000,209000,209000,209000,0
|
|
20241206,202500,54189011500,209000,209000,209000,209000,0
|
|
20241206,202400,54189011500,209000,209000,209000,209000,0
|
|
20241206,202300,54189011500,209000,209000,209000,209000,0
|
|
20241206,202200,54189011500,209000,209000,209000,209000,0
|
|
20241206,202100,54189011500,209000,209000,209000,209000,0
|
|
20241206,202000,54189011500,209000,209000,209000,209000,0
|
|
20241206,201900,54189011500,209000,209000,209000,209000,6499
|
|
20241206,201800,54189011500,209000,209000,209000,209000,0
|
|
20241206,201700,54189011500,209000,209000,209000,209000,0
|
|
20241206,201600,54189011500,209000,209000,209000,209000,0
|
|
20241206,201500,54189011500,209000,209000,209000,209000,0
|
|
20241206,201400,54189011500,209000,209000,209000,209000,0
|
|
20241206,201300,54189011500,209000,209000,209000,209000,0
|
|
20241206,201200,54189011500,209000,209000,209000,209000,0
|
|
20241206,201100,54189011500,209000,209000,209000,209000,0
|
|
20241206,201000,54189011500,209000,209000,209000,209000,0
|
|
20241206,200900,54189011500,209000,209000,209000,209000,0
|
|
20241206,200800,54189011500,209000,209000,209000,209000,0
|
|
20241206,200700,54189011500,209000,209000,209000,209000,0
|
|
20241206,200600,54189011500,209000,209000,209000,209000,0
|
|
20241206,200500,54189011500,209000,209000,209000,209000,0
|
|
20241206,200400,54189011500,209000,209000,209000,209000,0
|
|
20241206,200300,54189011500,209000,209000,209000,209000,0
|
|
20241206,200200,54189011500,209000,209000,209000,209000,0
|
|
20241206,200100,54189011500,209000,209000,209000,209000,0
|
|
20241206,200000,54189011500,209000,209000,209000,209000,0
|
|
20241206,195900,54189011500,209000,209000,209000,209000,0
|
|
20241206,195800,54189011500,209000,209000,209000,209000,0
|
|
20241206,195700,54189011500,209000,209000,209000,209000,0
|
|
20241206,195600,54189011500,209000,209000,209000,209000,0
|
|
20241206,195500,54189011500,209000,209000,209000,209000,0
|
|
20241206,195400,54189011500,209000,209000,209000,209000,0
|
|
20241206,195300,54189011500,209000,209000,209000,209000,0
|
|
20241206,195200,54189011500,209000,209000,209000,209000,0
|
|
20241206,195100,54189011500,209000,209000,209000,209000,0
|
|
20241206,195000,54189011500,209000,209000,209000,209000,0
|
|
20241206,194900,54189011500,209000,209000,209000,209000,6499
|
|
20241206,194800,54189011500,209000,209000,209000,209000,0
|
|
20241206,194700,54189011500,209000,209000,209000,209000,0
|
|
20241206,194600,54189011500,209000,209000,209000,209000,0
|
|
20241206,194500,54189011500,209000,209000,209000,209000,0
|
|
20241206,194400,54189011500,209000,209000,209000,209000,0
|
|
20241206,194300,54189011500,209000,209000,209000,209000,0
|
|
20241206,194200,54189011500,209000,209000,209000,209000,0
|
|
20241206,194100,54189011500,209000,209000,209000,209000,0
|
|
20241206,194000,54189011500,209000,209000,209000,209000,0
|
|
20241206,193900,54189011500,209000,209000,209000,209000,0
|
|
20241206,193800,54189011500,209000,209000,209000,209000,0
|
|
20241206,193700,54189011500,209000,209000,209000,209000,0
|
|
20241206,193600,54189011500,209000,209000,209000,209000,0
|
|
20241206,193500,54189011500,209000,209000,209000,209000,0
|
|
20241206,193400,54189011500,209000,209000,209000,209000,0
|
|
20241206,193300,54189011500,209000,209000,209000,209000,0
|
|
20241206,193200,54189011500,209000,209000,209000,209000,0
|
|
20241206,193100,54189011500,209000,209000,209000,209000,0
|
|
20241206,193000,54189011500,209000,209000,209000,209000,0
|
|
20241206,192900,54189011500,209000,209000,209000,209000,0
|
|
20241206,192800,54189011500,209000,209000,209000,209000,0
|
|
20241206,192700,54189011500,209000,209000,209000,209000,0
|
|
20241206,192600,54189011500,209000,209000,209000,209000,0
|
|
20241206,192500,54189011500,209000,209000,209000,209000,0
|
|
20241206,192400,54189011500,209000,209000,209000,209000,0
|
|
20241206,192300,54189011500,209000,209000,209000,209000,0
|
|
20241206,192200,54189011500,209000,209000,209000,209000,0
|
|
20241206,192100,54189011500,209000,209000,209000,209000,0
|
|
20241206,192000,54189011500,209000,209000,209000,209000,0
|
|
20241206,191900,54189011500,209000,209000,209000,209000,6499
|
|
20241206,191800,54189011500,209000,209000,209000,209000,0
|
|
20241206,191700,54189011500,209000,209000,209000,209000,0
|
|
20241206,191600,54189011500,209000,209000,209000,209000,0
|
|
20241206,191500,54189011500,209000,209000,209000,209000,0
|
|
20241206,191400,54189011500,209000,209000,209000,209000,0
|
|
20241206,191300,54189011500,209000,209000,209000,209000,0
|
|
20241206,191200,54189011500,209000,209000,209000,209000,0
|
|
20241206,191100,54189011500,209000,209000,209000,209000,0
|
|
20241206,191000,54189011500,209000,209000,209000,209000,0
|
|
20241206,190900,54189011500,209000,209000,209000,209000,0
|
|
20241206,190800,54189011500,209000,209000,209000,209000,0
|
|
20241206,190700,54189011500,209000,209000,209000,209000,0
|
|
20241206,190600,54189011500,209000,209000,209000,209000,0
|
|
20241206,190500,54189011500,209000,209000,209000,209000,0
|
|
20241206,190400,54189011500,209000,209000,209000,209000,0
|
|
20241206,190300,54189011500,209000,209000,209000,209000,0
|
|
20241206,190200,54189011500,209000,209000,209000,209000,0
|
|
20241206,190100,54189011500,209000,209000,209000,209000,0
|
|
20241206,190000,54189011500,209000,209000,209000,209000,0
|
|
20241206,185900,54189011500,209000,209000,209000,209000,0
|
|
20241206,185800,54189011500,209000,209000,209000,209000,0
|
|
20241206,185700,54189011500,209000,209000,209000,209000,0
|
|
20241206,185600,54189011500,209000,209000,209000,209000,0
|
|
20241206,185500,54189011500,209000,209000,209000,209000,0
|
|
20241206,185400,54189011500,209000,209000,209000,209000,0
|
|
20241206,185300,54189011500,209000,209000,209000,209000,0
|
|
20241206,185200,54189011500,209000,209000,209000,209000,0
|
|
20241206,185100,54189011500,209000,209000,209000,209000,0
|
|
20241206,185000,54189011500,209000,209000,209000,209000,0
|
|
20241206,184900,54189011500,209000,209000,209000,209000,6499
|
|
20241206,184800,54189011500,209000,209000,209000,209000,0
|
|
20241206,184700,54189011500,209000,209000,209000,209000,0
|
|
20241206,184600,54189011500,209000,209000,209000,209000,0
|
|
20241206,184500,54189011500,209000,209000,209000,209000,0
|
|
20241206,184400,54189011500,209000,209000,209000,209000,0
|
|
20241206,184300,54189011500,209000,209000,209000,209000,0
|
|
20241206,184200,54189011500,209000,209000,209000,209000,0
|
|
20241206,184100,54189011500,209000,209000,209000,209000,0
|
|
20241206,184000,54189011500,209000,209000,209000,209000,0
|
|
20241206,183900,54189011500,209000,209000,209000,209000,0
|
|
20241206,183800,54189011500,209000,209000,209000,209000,0
|
|
20241206,183700,54189011500,209000,209000,209000,209000,0
|
|
20241206,183600,54189011500,209000,209000,209000,209000,0
|
|
20241206,183500,54189011500,209000,209000,209000,209000,0
|
|
20241206,183400,54189011500,209000,209000,209000,209000,0
|
|
20241206,183300,54189011500,209000,209000,209000,209000,0
|
|
20241206,183200,54189011500,209000,209000,209000,209000,0
|
|
20241206,183100,54189011500,209000,209000,209000,209000,0
|
|
20241206,183000,54189011500,209000,209000,209000,209000,0
|
|
20241206,182900,54189011500,209000,209000,209000,209000,0
|
|
20241206,182800,54189011500,209000,209000,209000,209000,0
|
|
20241206,182700,54189011500,209000,209000,209000,209000,0
|
|
20241206,182600,54189011500,209000,209000,209000,209000,0
|
|
20241206,182500,54189011500,209000,209000,209000,209000,0
|
|
20241206,182400,54189011500,209000,209000,209000,209000,0
|
|
20241206,182300,54189011500,209000,209000,209000,209000,0
|
|
20241206,182200,54189011500,209000,209000,209000,209000,0
|
|
20241206,182100,54189011500,209000,209000,209000,209000,0
|
|
20241206,182000,54189011500,209000,209000,209000,209000,0
|
|
20241206,181900,54189011500,209000,209000,209000,209000,6499
|
|
20241206,181800,54189011500,209000,209000,209000,209000,0
|
|
20241206,181700,54189011500,209000,209000,209000,209000,0
|
|
20241206,181600,54189011500,209000,209000,209000,209000,0
|
|
20241206,181500,54189011500,209000,209000,209000,209000,0
|
|
20241206,181400,54189011500,209000,209000,209000,209000,0
|
|
20241206,181300,54189011500,209000,209000,209000,209000,0
|
|
20241206,181200,54189011500,209000,209000,209000,209000,0
|
|
20241206,181100,54189011500,209000,209000,209000,209000,0
|
|
20241206,181000,54189011500,209000,209000,209000,209000,0
|
|
20241206,180900,54189011500,209000,209000,209000,209000,0
|
|
20241206,180800,54189011500,209000,209000,209000,209000,0
|
|
20241206,180700,54189011500,209000,209000,209000,209000,0
|
|
20241206,180600,54189011500,209000,209000,209000,209000,0
|
|
20241206,180500,54189011500,209000,209000,209000,209000,0
|
|
20241206,180400,54189011500,209000,209000,209000,209000,0
|
|
20241206,180300,54189011500,209000,209000,209000,209000,0
|
|
20241206,180200,54189011500,209000,209000,209000,209000,0
|
|
20241206,180100,54189011500,209000,209000,209000,209000,0
|
|
20241206,180000,54189011500,209000,209000,209000,209000,0
|
|
20241206,175900,54189011500,209000,209000,209000,209000,0
|
|
20241206,175800,54189011500,209000,209000,209000,209000,0
|
|
20241206,175700,54189011500,209000,209000,209000,209000,0
|
|
20241206,175600,54189011500,209000,209000,209000,209000,0
|
|
20241206,175500,54189011500,209000,209000,209000,209000,0
|
|
20241206,175400,54189011500,209000,209000,209000,209000,0
|
|
20241206,175300,54189011500,209000,209000,209000,209000,0
|
|
20241206,175200,54189011500,209000,209000,209000,209000,0
|
|
20241206,175100,54189011500,209000,209000,209000,209000,0
|
|
20241206,175000,54189011500,209000,209000,209000,209000,0
|
|
20241206,174900,54189011500,209000,209000,209000,209000,6499
|
|
20241206,174800,54189011500,209000,209000,209000,209000,0
|
|
20241206,174700,54189011500,209000,209000,209000,209000,0
|
|
20241206,174600,54189011500,209000,209000,209000,209000,0
|
|
20241206,174500,54189011500,209000,209000,209000,209000,0
|
|
20241206,174400,54189011500,209000,209000,209000,209000,0
|
|
20241206,174300,54189011500,209000,209000,209000,209000,0
|
|
20241206,174200,54189011500,209000,209000,209000,209000,0
|
|
20241206,174100,54189011500,209000,209000,209000,209000,0
|
|
20241206,174000,54189011500,209000,209000,209000,209000,0
|
|
20241206,173900,54189011500,209000,209000,209000,209000,0
|
|
20241206,173800,54189011500,209000,209000,209000,209000,0
|
|
20241206,173700,54189011500,209000,209000,209000,209000,0
|
|
20241206,173600,54189011500,209000,209000,209000,209000,0
|
|
20241206,173500,54189011500,209000,209000,209000,209000,0
|
|
20241206,173400,54189011500,209000,209000,209000,209000,0
|
|
20241206,173300,54189011500,209000,209000,209000,209000,0
|
|
20241206,173200,54189011500,209000,209000,209000,209000,0
|
|
20241206,173100,54189011500,209000,209000,209000,209000,0
|
|
20241206,173000,54189011500,209000,209000,209000,209000,0
|
|
20241206,172900,54189011500,209000,209000,209000,209000,0
|
|
20241206,172800,54189011500,209000,209000,209000,209000,0
|
|
20241206,172700,54189011500,209000,209000,209000,209000,0
|
|
20241206,172600,54189011500,209000,209000,209000,209000,0
|
|
20241206,172500,54189011500,209000,209000,209000,209000,0
|
|
20241206,172400,54189011500,209000,209000,209000,209000,0
|
|
20241206,172300,54189011500,209000,209000,209000,209000,0
|
|
20241206,172200,54189011500,209000,209000,209000,209000,0
|
|
20241206,172100,54189011500,209000,209000,209000,209000,0
|
|
20241206,172000,54189011500,209000,209000,209000,209000,0
|
|
20241206,171900,54189011500,209000,209000,209000,209000,6499
|
|
20241206,171800,54189011500,209000,209000,209000,209000,0
|
|
20241206,171700,54189011500,209000,209000,209000,209000,0
|
|
20241206,171600,54189011500,209000,209000,209000,209000,0
|
|
20241206,171500,54189011500,209000,209000,209000,209000,0
|
|
20241206,171400,54189011500,209000,209000,209000,209000,0
|
|
20241206,171300,54189011500,209000,209000,209000,209000,0
|
|
20241206,171200,54189011500,209000,209000,209000,209000,0
|
|
20241206,171100,54189011500,209000,209000,209000,209000,0
|
|
20241206,171000,54189011500,209000,209000,209000,209000,0
|
|
20241206,170900,54189011500,209000,209000,209000,209000,0
|
|
20241206,170800,54189011500,209000,209000,209000,209000,0
|
|
20241206,170700,54189011500,209000,209000,209000,209000,0
|
|
20241206,170600,54189011500,209000,209000,209000,209000,0
|
|
20241206,170500,54189011500,209000,209000,209000,209000,0
|
|
20241206,170400,54189011500,209000,209000,209000,209000,0
|
|
20241206,170300,54189011500,209000,209000,209000,209000,0
|
|
20241206,170200,54189011500,209000,209000,209000,209000,0
|
|
20241206,170100,54189011500,209000,209000,209000,209000,0
|
|
20241206,170000,54189011500,209000,209000,209000,209000,0
|
|
20241206,165900,54189011500,209000,209000,209000,209000,0
|
|
20241206,165800,54189011500,209000,209000,209000,209000,0
|
|
20241206,165700,54189011500,209000,209000,209000,209000,0
|
|
20241206,165600,54189011500,209000,209000,209000,209000,0
|
|
20241206,165500,54189011500,209000,209000,209000,209000,0
|
|
20241206,165400,54189011500,209000,209000,209000,209000,0
|
|
20241206,165300,54189011500,209000,209000,209000,209000,0
|
|
20241206,165200,54189011500,209000,209000,209000,209000,0
|
|
20241206,165100,54189011500,209000,209000,209000,209000,0
|
|
20241206,165000,54189011500,209000,209000,209000,209000,0
|
|
20241206,164900,54189011500,209000,209000,209000,209000,6499
|
|
20241206,164800,54189011500,209000,209000,209000,209000,0
|
|
20241206,164700,54189011500,209000,209000,209000,209000,0
|
|
20241206,164600,54189011500,209000,209000,209000,209000,0
|
|
20241206,164500,54189011500,209000,209000,209000,209000,0
|
|
20241206,164400,54189011500,209000,209000,209000,209000,0
|
|
20241206,164300,54189011500,209000,209000,209000,209000,0
|
|
20241206,164200,54189011500,209000,209000,209000,209000,0
|
|
20241206,164100,54189011500,209000,209000,209000,209000,0
|
|
20241206,164000,54189011500,209000,209000,209000,209000,0
|
|
20241206,163900,54189011500,209000,209000,209000,209000,0
|
|
20241206,163800,54189011500,209000,209000,209000,209000,0
|
|
20241206,163700,54189011500,209000,209000,209000,209000,0
|
|
20241206,163600,54189011500,209000,209000,209000,209000,0
|
|
20241206,163500,54189011500,209000,209000,209000,209000,0
|
|
20241206,163400,54189011500,209000,209000,209000,209000,0
|
|
20241206,163300,54189011500,209000,209000,209000,209000,0
|
|
20241206,163200,54189011500,209000,209000,209000,209000,0
|
|
20241206,163100,54189011500,209000,209000,209000,209000,0
|
|
20241206,163000,54189011500,209000,209000,209000,209000,0
|
|
20241206,162900,54189011500,209000,209000,209000,209000,0
|
|
20241206,162800,54189011500,209000,209000,209000,209000,0
|
|
20241206,162700,54189011500,209000,209000,209000,209000,0
|
|
20241206,162600,54189011500,209000,209000,209000,209000,0
|
|
20241206,162500,54189011500,209000,209000,209000,209000,0
|
|
20241206,162400,54189011500,209000,209000,209000,209000,0
|
|
20241206,162300,54189011500,209000,209000,209000,209000,0
|
|
20241206,162200,54189011500,209000,209000,209000,209000,0
|
|
20241206,162100,54189011500,209000,209000,209000,209000,0
|
|
20241206,162000,54189011500,209000,209000,209000,209000,0
|
|
20241206,161900,54189011500,209000,209000,209000,209000,6499
|
|
20241206,161800,54189011500,209000,209000,209000,209000,0
|
|
20241206,161700,54189011500,209000,209000,209000,209000,0
|
|
20241206,161600,54189011500,209000,209000,209000,209000,0
|
|
20241206,161500,54189011500,209000,209000,209000,209000,0
|
|
20241206,161400,54189011500,209000,209000,209000,209000,0
|
|
20241206,161300,54189011500,209000,209000,209000,209000,0
|
|
20241206,161200,54189011500,209000,209000,209000,209000,0
|
|
20241206,161100,54189011500,209000,209000,209000,209000,0
|
|
20241206,161000,54189011500,209000,209000,209000,209000,0
|
|
20241206,160900,54189011500,209000,209000,209000,209000,0
|
|
20241206,160800,54189011500,209000,209000,209000,209000,0
|
|
20241206,160700,54189011500,209000,209000,209000,209000,0
|
|
20241206,160600,54189011500,209000,209000,209000,209000,0
|
|
20241206,160500,54189011500,209000,209000,209000,209000,0
|
|
20241206,160400,54189011500,209000,209000,209000,209000,0
|
|
20241206,160300,54189011500,209000,209000,209000,209000,0
|
|
20241206,160200,54189011500,209000,209000,209000,209000,0
|
|
20241206,160100,54189011500,209000,209000,209000,209000,0
|
|
20241206,160000,54189011500,209000,209000,209000,209000,0
|
|
20241206,155900,54189011500,209000,209000,209000,209000,0
|
|
20241206,155800,54189011500,209000,209000,209000,209000,0
|
|
20241206,155700,54189011500,209000,209000,209000,209000,0
|
|
20241206,155600,54189011500,209000,209000,209000,209000,0
|
|
20241206,155500,54189011500,209000,209000,209000,209000,0
|
|
20241206,155400,54189011500,209000,209000,209000,209000,0
|
|
20241206,155300,54189011500,209000,209000,209000,209000,0
|
|
20241206,155200,54189011500,209000,209000,209000,209000,0
|
|
20241206,155100,54189011500,209000,209000,209000,209000,0
|
|
20241206,155000,54189011500,209000,209000,209000,209000,0
|
|
20241206,154900,54189011500,209000,209000,209000,209000,6499
|
|
20241206,154800,54189011500,209000,209000,209000,209000,0
|
|
20241206,154700,54189011500,209000,209000,209000,209000,0
|
|
20241206,154600,54189011500,209000,209000,209000,209000,0
|
|
20241206,154500,54189011500,209000,209000,209000,209000,0
|
|
20241206,154400,54189011500,209000,209000,209000,209000,0
|
|
20241206,154300,54189011500,209000,209000,209000,209000,0
|
|
20241206,154200,54189011500,209000,209000,209000,209000,0
|
|
20241206,154100,54189011500,209000,209000,209000,209000,0
|
|
20241206,154000,54189011500,209000,209000,209000,209000,0
|
|
20241206,153900,54189011500,209000,209000,209000,209000,0
|
|
20241206,153800,54189011500,209000,209000,209000,209000,0
|
|
20241206,153700,54189011500,209000,209000,209000,209000,0
|
|
20241206,153600,54189011500,209000,209000,209000,209000,0
|
|
20241206,153500,54189011500,209000,209000,209000,209000,0
|
|
20241206,153400,54189011500,209000,209000,209000,209000,0
|
|
20241206,153300,54189011500,209000,209000,209000,209000,0
|
|
20241206,153200,54189011500,209000,209000,209000,209000,0
|
|
20241206,153100,54189011500,209000,209000,209000,209000,0
|
|
20241206,153000,54189011500,209000,209000,209000,209000,6499
|
|
20241206,152900,52830720500,209500,209500,209500,209500,0
|
|
20241206,152800,52830720500,209500,209500,209500,209500,0
|
|
20241206,152700,52830720500,209500,209500,209500,209500,0
|
|
20241206,152600,52830720500,209500,209500,209500,209500,0
|
|
20241206,152500,52830720500,209500,209500,209500,209500,0
|
|
20241206,152400,52830720500,209500,209500,209500,209500,0
|
|
20241206,152300,52830720500,209500,209500,209500,209500,0
|
|
20241206,152200,52830720500,209500,209500,209500,209500,0
|
|
20241206,152100,52830720500,209500,209500,209500,209500,0
|
|
20241206,152000,52830720500,209500,209500,209500,209500,0
|
|
20241206,151900,52830720500,209500,209500,210000,209500,430
|
|
20241206,151800,52740576500,209500,210000,210000,209000,1574
|
|
20241206,151700,52410928000,209500,209500,210000,209500,440
|
|
20241206,151600,52318649500,210000,210500,210500,209500,542
|
|
20241206,151500,52204724000,210000,210000,210500,209500,985
|
|
20241206,151400,51997811500,210000,209500,210000,209500,409
|
|
20241206,151300,51911983500,209500,209000,210000,209000,612
|
|
20241206,151200,51783619500,209500,209500,210000,209000,608
|
|
20241206,151100,51656187500,210000,210500,210500,209500,463
|
|
20241206,151000,51558856000,210500,210000,210500,210000,329
|
|
20241206,150900,51489645000,210500,210500,210500,209500,869
|
|
20241206,150800,51307058500,210500,210500,210500,210000,435
|
|
20241206,150700,51215627000,210500,210000,210500,210000,219
|
|
20241206,150600,51169570500,210500,210500,210500,210000,282
|
|
20241206,150500,51110297000,210500,210500,210500,210000,127
|
|
20241206,150400,51083576500,210500,210500,211000,210000,925
|
|
20241206,150300,50888856500,210500,211000,211000,210500,236
|
|
20241206,150200,50839099500,211000,210500,211000,210000,466
|
|
20241206,150100,50740971000,211000,211000,211000,210500,335
|
|
20241206,150000,50670302500,210500,211000,211500,210500,931
|
|
20241206,145900,50473706000,211500,211500,211500,211000,410
|
|
20241206,145800,50387020000,211000,210500,211500,210500,969
|
|
20241206,145700,50182621000,211000,210000,211000,209500,1138
|
|
20241206,145600,49943361500,209500,210000,210000,209500,289
|
|
20241206,145500,49882750500,210000,209500,210000,209500,356
|
|
20241206,145400,49808100000,210000,209500,210000,209000,615
|
|
20241206,145300,49679262000,209000,209000,210000,209000,412
|
|
20241206,145200,49592944000,209500,209000,209500,209000,247
|
|
20241206,145100,49541253500,209500,209500,210000,209000,214
|
|
20241206,145000,49496410000,210000,209000,210000,209000,1049
|
|
20241206,144900,49276716000,209500,209500,209500,209000,206
|
|
20241206,144800,49233604000,209000,209500,209500,209000,292
|
|
20241206,144700,49172451000,209000,209500,210000,209000,1188
|
|
20241206,144600,48923579000,210000,210000,210000,209500,204
|
|
20241206,144500,48880785500,209500,209500,210000,209500,162
|
|
20241206,144400,48846803000,209500,210000,210000,209500,270
|
|
20241206,144300,48790193000,209500,210000,210000,209500,152
|
|
20241206,144200,48758295000,210000,209500,210000,209500,138
|
|
20241206,144100,48729344000,209500,210000,210000,209500,176
|
|
20241206,144000,48692425000,210000,210000,210500,209500,611
|
|
20241206,143900,48564117000,210000,209500,210000,209500,115
|
|
20241206,143800,48539984500,210000,210500,210500,209500,366
|
|
20241206,143700,48463114000,210000,210000,210500,210000,352
|
|
20241206,143600,48389163000,210500,210000,210500,210000,295
|
|
20241206,143500,48327180000,210000,210500,210500,210000,494
|
|
20241206,143400,48223391500,210500,210500,210500,210000,295
|
|
20241206,143300,48161405000,210500,210500,210500,210000,566
|
|
20241206,143200,48042332000,210000,210000,210500,210000,350
|
|
20241206,143100,47968820500,210000,209500,210000,209500,207
|
|
20241206,143000,47925368500,210000,210000,210000,209500,107
|
|
20241206,142900,47902927500,210000,210000,210500,209500,163
|
|
20241206,142800,47868705000,210000,210000,210500,210000,756
|
|
20241206,142700,47709900000,209500,210000,210500,209500,760
|
|
20241206,142600,47550362500,210000,210000,210500,210000,441
|
|
20241206,142500,47457671500,210000,210000,210500,210000,220
|
|
20241206,142400,47411445500,210500,210000,210500,210000,217
|
|
20241206,142300,47365825000,210000,210000,210500,209500,566
|
|
20241206,142200,47247049000,210000,210500,210500,210000,891
|
|
20241206,142100,47059841500,210000,210000,210500,209000,1774
|
|
20241206,142000,46687810000,209500,209000,210000,208500,1265
|
|
20241206,141900,46423309500,209000,209000,209000,208500,291
|
|
20241206,141800,46362541500,208500,209000,209000,208500,143
|
|
20241206,141700,46332708500,208500,208500,208500,208000,442
|
|
20241206,141600,46240570000,208500,208000,208500,208000,189
|
|
20241206,141500,46201201500,208500,208000,208500,208000,122
|
|
20241206,141400,46175815500,208500,208500,208500,208000,249
|
|
20241206,141300,46123956500,208500,208500,208500,208000,67
|
|
20241206,141200,46109995000,208000,208500,209000,208000,828
|
|
20241206,141100,45937369000,208000,208500,208500,208000,184
|
|
20241206,141000,45899070000,208500,208500,208500,208000,526
|
|
20241206,140900,45789527500,208000,208500,209000,208000,737
|
|
20241206,140800,45635863000,208500,208000,208500,208000,257
|
|
20241206,140700,45582387000,208500,208500,209000,208000,523
|
|
20241206,140600,45473379000,209000,208500,209000,208000,1080
|
|
20241206,140500,45248218500,208500,209000,209000,208500,60
|
|
20241206,140400,45235689500,209000,209000,209500,208500,456
|
|
20241206,140300,45140402000,209500,210000,210500,209000,1660
|
|
20241206,140200,44792127000,210500,210000,210500,210000,475
|
|
20241206,140100,44692155500,210500,210000,211000,210000,180
|
|
20241206,140000,44654274000,210500,211500,211500,210500,1026
|
|
20241206,135900,44437974000,211500,211500,211500,211000,199
|
|
20241206,135800,44395909000,211500,211500,212000,211000,828
|
|
20241206,135700,44220786000,211500,211500,212000,211000,589
|
|
20241206,135600,44096269000,211500,211000,212000,210500,1712
|
|
20241206,135500,43734442500,211000,211000,211000,210500,598
|
|
20241206,135400,43608283000,211000,211000,211000,210000,519
|
|
20241206,135300,43498973500,211000,211000,211000,210000,833
|
|
20241206,135200,43323608500,211000,210500,211500,210000,1114
|
|
20241206,135100,43088713000,210500,210500,210500,210000,542
|
|
20241206,135000,42974730500,210500,210000,210500,209500,337
|
|
20241206,134900,42903931500,210000,210000,210000,209500,1322
|
|
20241206,134800,42626390500,210000,210000,210000,209000,744
|
|
20241206,134700,42470448000,210000,209500,210000,209500,102
|
|
20241206,134600,42449048500,209500,209500,210000,209500,1269
|
|
20241206,134500,42183033500,209000,209500,209500,209000,322
|
|
20241206,134400,42115672000,209500,209000,209500,208500,1226
|
|
20241206,134300,41859259500,209000,208500,209000,208500,231
|
|
20241206,134200,41811046000,209000,209000,209500,208500,440
|
|
20241206,134100,41719093500,209500,209500,209500,209000,587
|
|
20241206,134000,41596275500,209000,209500,209500,209000,312
|
|
20241206,133900,41531014000,209500,209000,209500,208500,561
|
|
20241206,133800,41413720000,208500,208500,209500,208000,2549
|
|
20241206,133700,40881234000,208000,207500,208500,207500,824
|
|
20241206,133600,40709895000,208000,207500,208000,207500,566
|
|
20241206,133500,40592397500,207000,207500,207500,207000,105
|
|
20241206,133400,40570649500,207000,207000,207500,207000,184
|
|
20241206,133300,40532542000,207000,207000,207500,207000,272
|
|
20241206,133200,40476221000,207500,207500,208000,207000,387
|
|
20241206,133100,40395929500,207500,207000,207500,207000,189
|
|
20241206,133000,40356777500,207500,207000,207500,207000,133
|
|
20241206,132900,40329193500,208000,207500,208000,207000,755
|
|
20241206,132800,40172672500,207500,207500,207500,207000,97
|
|
20241206,132700,40152574500,207500,207500,208000,207000,552
|
|
20241206,132600,40038023500,208000,208000,208000,207500,82
|
|
20241206,132500,40020990000,208000,207500,208000,207500,85
|
|
20241206,132400,40003333000,208000,207500,208000,207000,664
|
|
20241206,132300,39865532000,207500,207500,207500,207000,259
|
|
20241206,132200,39811860500,207500,207500,207500,207000,121
|
|
20241206,132100,39786776500,207500,207500,207500,207000,42
|
|
20241206,132000,39778064500,207000,207000,207500,207000,279
|
|
20241206,131900,39720240000,207000,207500,207500,207000,166
|
|
20241206,131800,39685819500,207500,207000,207500,207000,43
|
|
20241206,131700,39676907000,207500,207000,207500,207000,95
|
|
20241206,131600,39657222000,207000,207500,207500,207000,173
|
|
20241206,131500,39621389000,207000,207000,207500,206500,646
|
|
20241206,131400,39487624500,207000,206500,207000,206500,282
|
|
20241206,131300,39429320000,207000,207000,207000,206500,89
|
|
20241206,131200,39410928500,206500,207000,207000,206500,177
|
|
20241206,131100,39374348500,206500,207000,207000,206500,100
|
|
20241206,131000,39353687000,206500,206500,207000,206500,117
|
|
20241206,130900,39329475000,207000,207000,207000,206500,184
|
|
20241206,130800,39291441500,207000,206000,207000,206000,365
|
|
20241206,130700,39216099500,206000,206500,206500,206000,32
|
|
20241206,130600,39209501000,206500,206500,206500,206000,75
|
|
20241206,130500,39194027500,206500,206000,206500,206000,167
|
|
20241206,130400,39159620000,206000,206500,206500,206000,859
|
|
20241206,130300,38982610500,206500,206500,207000,206000,249
|
|
20241206,130200,38931216000,206500,207000,207000,206500,102
|
|
20241206,130100,38910137500,206500,207000,207000,206500,381
|
|
20241206,130000,38831450500,206500,207000,207000,206500,26
|
|
20241206,125900,38826077000,206500,207000,207000,206500,156
|
|
20241206,125800,38793811500,206500,207500,207500,206500,292
|
|
20241206,125700,38733360000,207000,207000,207500,206500,729
|
|
20241206,125600,38582455000,207000,206500,207000,206500,149
|
|
20241206,125500,38551636500,207000,206500,207000,206000,98
|
|
20241206,125400,38531391000,206500,206000,207000,206000,534
|
|
20241206,125300,38421197000,206000,206500,206500,206000,417
|
|
20241206,125200,38335282000,206000,206000,206500,206000,348
|
|
20241206,125100,38263586000,206000,206000,206500,206000,148
|
|
20241206,125000,38233080500,206000,206500,206500,206000,1686
|
|
20241206,124900,37885015000,207000,207000,207000,206500,35
|
|
20241206,124800,37877777500,206500,207000,207000,206500,147
|
|
20241206,124700,37847372500,206500,207000,207000,206500,251
|
|
20241206,124600,37795518500,206500,207000,207000,206500,36
|
|
20241206,124500,37788075500,207000,206500,207000,206500,228
|
|
20241206,124400,37740976000,207000,207000,207000,206500,173
|
|
20241206,124300,37705220500,207000,206500,207000,206500,151
|
|
20241206,124200,37674017000,207000,206500,207000,206500,85
|
|
20241206,124100,37656443000,206500,206500,207000,206500,66
|
|
20241206,124000,37642796000,207000,206500,207000,206500,53
|
|
20241206,123900,37631836500,206500,206500,207000,206500,142
|
|
20241206,123800,37602503000,206500,206500,207000,206500,201
|
|
20241206,123700,37560972500,207000,207000,207000,206500,37
|
|
20241206,123600,37553320500,207000,206500,207000,206500,220
|
|
20241206,123500,37507861000,207000,207000,207000,206500,113
|
|
20241206,123400,37484510500,207000,207000,207000,206500,170
|
|
20241206,123300,37449329500,207000,207000,207000,206500,98
|
|
20241206,123200,37429065500,206500,206500,207000,206500,270
|
|
20241206,123100,37373304000,206500,206500,206500,206000,117
|
|
20241206,123000,37349150500,206500,206000,206500,206000,131
|
|
20241206,122900,37322128000,206000,206500,206500,206000,131
|
|
20241206,122800,37295117000,206000,206000,206500,206000,152
|
|
20241206,122700,37263791000,206000,206000,206500,206000,85
|
|
20241206,122600,37246264000,206500,206000,206500,206000,64
|
|
20241206,122500,37233062500,206500,206000,206500,206000,174
|
|
20241206,122400,37197211000,206500,206500,206500,206000,225
|
|
20241206,122300,37150783000,206500,206000,206500,206000,212
|
|
20241206,122200,37107014500,206000,206000,206500,206000,64
|
|
20241206,122100,37093808500,206500,206500,206500,206000,354
|
|
20241206,122000,37020770500,206500,206500,206500,206000,68
|
|
20241206,121900,37006741000,206500,206500,206500,206000,73
|
|
20241206,121800,36991681500,206500,206000,206500,206000,124
|
|
20241206,121700,36966092000,206000,206000,206500,206000,124
|
|
20241206,121600,36940542000,206500,206500,206500,206000,108
|
|
20241206,121500,36918258000,206000,206500,207000,206000,1081
|
|
20241206,121400,36694834000,206000,206000,206500,206000,500
|
|
20241206,121300,36591760500,206500,206500,206500,206000,311
|
|
20241206,121200,36527666000,206000,206500,206500,206000,99
|
|
20241206,121100,36507241500,206000,205500,206000,205500,236
|
|
20241206,121000,36458705000,205500,206500,206500,205500,160
|
|
20241206,120900,36425742000,206000,205500,206500,205500,393
|
|
20241206,120800,36344789000,205500,205500,206000,205500,202
|
|
20241206,120700,36303265000,206000,205500,206000,205500,140
|
|
20241206,120600,36274488500,206000,206000,206000,205500,134
|
|
20241206,120500,36246899000,206000,205500,206000,205000,947
|
|
20241206,120400,36052297500,205500,205000,205500,205000,120
|
|
20241206,120300,36027686500,205500,205500,205500,205000,189
|
|
20241206,120200,35988930000,205500,205000,205500,205000,77
|
|
20241206,120100,35973120000,205000,205500,206000,205000,95
|
|
20241206,120000,35953604000,206000,206000,206000,205500,188
|
|
20241206,115900,35914961500,206000,205500,206000,205000,380
|
|
20241206,115800,35836867000,205500,206000,206000,205500,233
|
|
20241206,115700,35788962000,205500,205500,205500,205500,387
|
|
20241206,115600,35709433500,205500,205500,206000,205500,229
|
|
20241206,115500,35662339500,205500,206000,206000,205500,125
|
|
20241206,115400,35636618500,206000,206000,206000,205500,14
|
|
20241206,115300,35633735500,205500,206000,206500,205500,326
|
|
20241206,115200,35566623500,205500,206000,206500,205500,445
|
|
20241206,115100,35474964000,206000,206000,206500,206000,128
|
|
20241206,115000,35448566000,206000,206000,206500,206000,220
|
|
20241206,114900,35403205000,206000,207000,207000,206000,805
|
|
20241206,114800,35236729500,207500,207000,207500,207000,195
|
|
20241206,114700,35196319500,207000,207000,207500,207000,390
|
|
20241206,114600,35115432000,207000,207500,207500,207000,143
|
|
20241206,114500,35085789500,207500,207000,207500,207000,207
|
|
20241206,114400,35042925500,207500,207500,208000,207000,201
|
|
20241206,114300,35001232000,207500,208000,208000,207000,539
|
|
20241206,114200,34889349000,208000,207000,208000,207000,131
|
|
20241206,114100,34862138500,207500,206500,207500,206500,728
|
|
20241206,114000,34711490000,206500,207000,207000,206500,247
|
|
20241206,113900,34660423500,207000,206500,207000,206000,112
|
|
20241206,113800,34637291000,207000,206500,207000,206500,149
|
|
20241206,113700,34606513000,206500,206500,207000,206500,188
|
|
20241206,113600,34567690000,206500,206500,207000,206000,877
|
|
20241206,113500,34386578500,206500,207500,207500,206500,868
|
|
20241206,113400,34206884500,207500,207500,207500,207000,272
|
|
20241206,113300,34150546000,207000,207500,207500,207000,70
|
|
20241206,113200,34136041000,207500,206500,207500,206500,181
|
|
20241206,113100,34098611500,206500,207000,207500,206500,167
|
|
20241206,113000,34064045000,207000,207000,207000,206500,679
|
|
20241206,112900,33923578500,206500,206500,207000,206500,291
|
|
20241206,112800,33863483000,207000,207000,207000,206500,209
|
|
20241206,112700,33820250500,206500,207500,207500,206500,1140
|
|
20241206,112600,33583990500,207000,207000,207000,206500,1151
|
|
20241206,112500,33345906500,207000,206500,207000,206500,217
|
|
20241206,112400,33301033000,207000,206500,207000,206500,64
|
|
20241206,112300,33287797500,206500,207000,207000,206500,1113
|
|
20241206,112200,33057684500,207000,206500,207000,206000,902
|
|
20241206,112100,32871166500,206000,206000,206500,206000,144
|
|
20241206,112000,32841443500,206500,206000,206500,206000,630
|
|
20241206,111900,32711545000,206500,206000,206500,206000,887
|
|
20241206,111800,32528771500,206500,205500,206500,205000,1650
|
|
20241206,111700,32189114500,205500,206000,206000,205500,178
|
|
20241206,111600,32152500000,205500,205500,205500,205000,185
|
|
20241206,111500,32114489000,205500,205500,206000,205500,945
|
|
20241206,111400,31920045500,205500,205500,206000,205500,1337
|
|
20241206,111300,31644754500,205500,205500,205500,204500,1613
|
|
20241206,111200,31313744000,205500,205000,206000,205000,232
|
|
20241206,111100,31266134000,205500,206000,206000,205000,1345
|
|
20241206,111000,30989330000,206000,206000,206000,205500,352
|
|
20241206,110900,30916848500,205500,205500,206000,205000,1184
|
|
20241206,110800,30673579000,205500,205500,206000,205000,653
|
|
20241206,110700,30539374000,205500,205000,205500,204500,701
|
|
20241206,110600,30395615500,205000,204500,205000,204000,374
|
|
20241206,110500,30319217500,204500,204500,204500,204000,280
|
|
20241206,110400,30261977500,204500,204000,204500,204000,593
|
|
20241206,110300,30140932500,204000,203500,204000,203500,460
|
|
20241206,110200,30047150500,204000,203500,204000,203000,714
|
|
20241206,110100,29901877000,203500,202500,203500,202000,810
|
|
20241206,110000,29737648000,203000,202000,203000,201500,1231
|
|
20241206,105900,29489009500,201500,202000,202500,201500,716
|
|
20241206,105800,29344378500,202000,202500,202500,202000,278
|
|
20241206,105700,29288187000,202500,202500,202500,201500,1194
|
|
20241206,105600,29047146000,202000,201500,202500,201000,1667
|
|
20241206,105500,28710969500,201500,202500,202500,201000,3092
|
|
20241206,105400,28088359500,202000,201000,202500,200500,2506
|
|
20241206,105300,27583968500,201000,201000,202000,200500,6312
|
|
20241206,105200,26314891500,201500,202500,202500,201500,2663
|
|
20241206,105100,25778156000,202500,202500,203000,202000,610
|
|
20241206,105000,25654841500,202500,202000,202500,201500,2635
|
|
20241206,104900,25122427000,201500,202500,202500,201500,1778
|
|
20241206,104800,24763230000,202500,202000,202500,202000,554
|
|
20241206,104700,24651238000,202500,202000,203500,201500,2846
|
|
20241206,104600,24075652000,202000,202500,202500,202000,1044
|
|
20241206,104500,23864649000,202500,202500,202500,202000,1122
|
|
20241206,104400,23637664000,202500,202500,203000,202500,419
|
|
20241206,104300,23552804500,203000,203000,203500,203000,1111
|
|
20241206,104200,23327240500,203000,204000,204500,203000,1281
|
|
20241206,104100,23066484000,204000,204500,204500,204000,317
|
|
20241206,104000,23001750500,205000,204500,205000,204500,310
|
|
20241206,103900,22938340500,205000,205500,206000,205000,919
|
|
20241206,103800,22749705500,205500,204500,205500,204500,790
|
|
20241206,103700,22587756500,205000,204500,205000,204500,475
|
|
20241206,103600,22490608000,204500,204500,204500,204000,201
|
|
20241206,103500,22449512500,204500,205000,205000,204500,2359
|
|
20241206,103400,21966719500,204500,204000,205000,203500,1512
|
|
20241206,103300,21657800000,204000,203500,204500,203500,405
|
|
20241206,103200,21575254000,204500,203500,204500,203000,1351
|
|
20241206,103100,21300231500,204000,204000,204000,203000,1750
|
|
20241206,103000,20943834000,204000,204000,204500,203500,392
|
|
20241206,102900,20863858500,204000,203000,204500,203000,639
|
|
20241206,102800,20733810000,203000,203000,203000,202000,2728
|
|
20241206,102700,20181561000,203000,203000,203500,202500,909
|
|
20241206,102600,19997022500,203000,204000,204000,203000,570
|
|
20241206,102500,19881092000,203500,204500,204500,202000,3493
|
|
20241206,102400,19171144500,205000,205500,205500,204500,251
|
|
20241206,102300,19119682500,205000,205000,205500,204500,958
|
|
20241206,102200,18923323500,205000,204000,205000,204000,1002
|
|
20241206,102100,18718480000,204000,204000,205000,203500,3655
|
|
20241206,102000,17972877500,204000,205000,205000,204000,3588
|
|
20241206,101900,17238758500,205500,205000,205500,205000,722
|
|
20241206,101800,17090627000,205000,205000,205500,205000,318
|
|
20241206,101700,17025411000,205500,205000,205500,205000,323
|
|
20241206,101600,16959191500,205500,206000,206000,205000,1250
|
|
20241206,101500,16702692000,205500,205500,206500,205000,2240
|
|
20241206,101400,16242059000,205500,205500,206000,205000,1005
|
|
20241206,101300,16035630500,205500,206000,206000,205500,413
|
|
20241206,101200,15950741000,206000,205500,206000,205500,1018
|
|
20241206,101100,15741522000,205500,206500,206500,205500,787
|
|
20241206,101000,15579414500,206000,206000,206500,206000,413
|
|
20241206,100900,15494335000,206000,206500,206500,206000,130
|
|
20241206,100800,15467528500,206500,206000,206500,206000,1391
|
|
20241206,100700,15180384500,206000,206500,206500,205500,414
|
|
20241206,100600,15095083000,207000,207500,207500,205500,10454
|
|
20241206,100500,12944195000,207500,207000,207500,207000,166
|
|
20241206,100400,12909825500,207500,207500,207500,207000,353
|
|
20241206,100300,12836622500,207000,207500,207500,207000,136
|
|
20241206,100200,12808435000,207500,208000,208000,207000,129
|
|
20241206,100100,12781695000,208000,207500,208000,207000,140
|
|
20241206,100000,12752634500,207500,207000,208000,206500,768
|
|
20241206,095900,12593327500,206500,206500,207000,206500,206
|
|
20241206,095800,12550719500,207000,207500,207500,206500,2423
|
|
20241206,095700,12050225000,207000,207000,207500,207000,106
|
|
20241206,095600,12028259500,207500,207000,207500,206500,825
|
|
20241206,095500,11857514500,207000,206500,207500,206000,3299
|
|
20241206,095400,11176208000,207000,207000,207500,206500,1625
|
|
20241206,095300,10839930000,207000,207000,207500,207000,781
|
|
20241206,095200,10678102500,207500,207000,208000,207000,1140
|
|
20241206,095100,10441863000,207000,208500,208500,207000,3443
|
|
20241206,095000,9727219000,208000,209000,209000,208000,336
|
|
20241206,094900,9657163000,209000,209000,209000,208500,563
|
|
20241206,094800,9539751500,209000,209000,209000,208500,530
|
|
20241206,094700,9429009000,209000,209000,209500,208500,237
|
|
20241206,094600,9379462000,209000,209000,209500,208500,194
|
|
20241206,094500,9338919000,209000,209000,209500,208500,249
|
|
20241206,094400,9286842000,209000,209000,209500,209000,264
|
|
20241206,094300,9231657500,209000,208500,209000,208500,565
|
|
20241206,094200,9113680500,208500,208500,208500,208000,1197
|
|
20241206,094100,8864365000,208500,209500,209500,208000,826
|
|
20241206,094000,8691869000,209500,209500,210000,209500,480
|
|
20241206,093900,8591274500,210000,209500,210000,209500,507
|
|
20241206,093800,8484943000,209500,209000,210000,209000,369
|
|
20241206,093700,8407516000,209000,209000,210000,208500,628
|
|
20241206,093600,8276216500,209000,209000,209500,208000,985
|
|
20241206,093500,8070452500,209000,209000,209000,208500,122
|
|
20241206,093400,8045008000,209000,208500,209000,208500,135
|
|
20241206,093300,8016828000,209000,208500,209500,207500,1312
|
|
20241206,093200,7743594500,208000,208000,208500,207500,1839
|
|
20241206,093100,7361673500,207500,208000,208500,207500,2031
|
|
20241206,093000,6939388000,207500,209000,209000,207500,1889
|
|
20241206,092900,6546346000,208500,209000,209000,208500,174
|
|
20241206,092800,6510065500,208500,208500,209000,208500,843
|
|
20241206,092700,6334297000,208500,209000,209000,208500,1584
|
|
20241206,092600,6003620000,209000,209500,209500,208500,338
|
|
20241206,092500,5932978000,209500,209000,209500,209000,36
|
|
20241206,092400,5925444000,209500,210000,210000,209000,695
|
|
20241206,092300,5780002000,209500,209500,210000,209500,195
|
|
20241206,092200,5739145000,210000,208500,210000,208500,555
|
|
20241206,092100,5622940500,208500,210000,210000,208500,532
|
|
20241206,092000,5511648000,209500,208500,209500,208000,892
|
|
20241206,091900,5325338000,208500,209000,209000,207500,2375
|
|
20241206,091800,4830767000,208500,209500,209500,208500,1745
|
|
20241206,091700,4466181000,209500,209500,210000,209000,496
|
|
20241206,091600,4362411500,209500,210000,210500,209000,3393
|
|
20241206,091500,3650611500,209500,210500,210500,209500,886
|
|
20241206,091400,3464705000,210000,211000,211500,210000,1369
|
|
20241206,091300,3176246500,211500,210500,211500,210000,1577
|
|
20241206,091200,2843536500,210500,211000,211000,210500,386
|
|
20241206,091100,2762278500,211000,211000,211000,210500,441
|
|
20241206,091000,2669433000,211000,212000,212000,211000,373
|
|
20241206,090900,2590681000,211500,212000,212500,211500,468
|
|
20241206,090800,2491468000,212500,211000,212500,210500,312
|
|
20241206,090700,2425529000,211000,210500,211000,210000,716
|
|
20241206,090600,2274893500,209500,210500,210500,209500,1217
|
|
20241206,090500,2019285500,211000,211500,212000,210500,871
|
|
20241206,090400,1835084000,211500,211500,212500,210000,1687
|
|
20241206,090300,1479388500,211500,210500,212000,210500,1030
|
|
20241206,090200,1261586500,211000,210000,211500,209000,2378
|
|
20241206,090100,762557500,210500,211000,211500,209500,867
|
|
20241206,090000,580090000,211000,212500,212500,210500,2721
|