736 lines
42 KiB
CSV
736 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,211300,91422240500,241000,241000,241000,241000,13752
|
|
20241213,211200,91422240500,241000,241000,241000,241000,0
|
|
20241213,211100,91422240500,241000,241000,241000,241000,0
|
|
20241213,211000,91422240500,241000,241000,241000,241000,0
|
|
20241213,210900,91422240500,241000,241000,241000,241000,0
|
|
20241213,210800,91422240500,241000,241000,241000,241000,0
|
|
20241213,210700,91422240500,241000,241000,241000,241000,0
|
|
20241213,210600,91422240500,241000,241000,241000,241000,0
|
|
20241213,210500,91422240500,241000,241000,241000,241000,0
|
|
20241213,210400,91422240500,241000,241000,241000,241000,0
|
|
20241213,210300,91422240500,241000,241000,241000,241000,0
|
|
20241213,210200,91422240500,241000,241000,241000,241000,0
|
|
20241213,210100,91422240500,241000,241000,241000,241000,0
|
|
20241213,210000,91422240500,241000,241000,241000,241000,0
|
|
20241213,205900,91422240500,241000,241000,241000,241000,0
|
|
20241213,205800,91422240500,241000,241000,241000,241000,0
|
|
20241213,205700,91422240500,241000,241000,241000,241000,0
|
|
20241213,205600,91422240500,241000,241000,241000,241000,0
|
|
20241213,205500,91422240500,241000,241000,241000,241000,0
|
|
20241213,205400,91422240500,241000,241000,241000,241000,0
|
|
20241213,205300,91422240500,241000,241000,241000,241000,0
|
|
20241213,205200,91422240500,241000,241000,241000,241000,0
|
|
20241213,205100,91422240500,241000,241000,241000,241000,0
|
|
20241213,205000,91422240500,241000,241000,241000,241000,0
|
|
20241213,204900,91422240500,241000,241000,241000,241000,0
|
|
20241213,204800,91422240500,241000,241000,241000,241000,0
|
|
20241213,204700,91422240500,241000,241000,241000,241000,0
|
|
20241213,204600,91422240500,241000,241000,241000,241000,0
|
|
20241213,204500,91422240500,241000,241000,241000,241000,0
|
|
20241213,204400,91422240500,241000,241000,241000,241000,0
|
|
20241213,204300,91422240500,241000,241000,241000,241000,13752
|
|
20241213,204200,91422240500,241000,241000,241000,241000,0
|
|
20241213,204100,91422240500,241000,241000,241000,241000,0
|
|
20241213,204000,91422240500,241000,241000,241000,241000,0
|
|
20241213,203900,91422240500,241000,241000,241000,241000,0
|
|
20241213,203800,91422240500,241000,241000,241000,241000,0
|
|
20241213,203700,91422240500,241000,241000,241000,241000,0
|
|
20241213,203600,91422240500,241000,241000,241000,241000,0
|
|
20241213,203500,91422240500,241000,241000,241000,241000,0
|
|
20241213,203400,91422240500,241000,241000,241000,241000,0
|
|
20241213,203300,91422240500,241000,241000,241000,241000,0
|
|
20241213,203200,91422240500,241000,241000,241000,241000,0
|
|
20241213,203100,91422240500,241000,241000,241000,241000,0
|
|
20241213,203000,91422240500,241000,241000,241000,241000,0
|
|
20241213,202900,91422240500,241000,241000,241000,241000,0
|
|
20241213,202800,91422240500,241000,241000,241000,241000,0
|
|
20241213,202700,91422240500,241000,241000,241000,241000,0
|
|
20241213,202600,91422240500,241000,241000,241000,241000,0
|
|
20241213,202500,91422240500,241000,241000,241000,241000,0
|
|
20241213,202400,91422240500,241000,241000,241000,241000,0
|
|
20241213,202300,91422240500,241000,241000,241000,241000,0
|
|
20241213,202200,91422240500,241000,241000,241000,241000,0
|
|
20241213,202100,91422240500,241000,241000,241000,241000,0
|
|
20241213,202000,91422240500,241000,241000,241000,241000,0
|
|
20241213,201900,91422240500,241000,241000,241000,241000,0
|
|
20241213,201800,91422240500,241000,241000,241000,241000,0
|
|
20241213,201700,91422240500,241000,241000,241000,241000,0
|
|
20241213,201600,91422240500,241000,241000,241000,241000,0
|
|
20241213,201500,91422240500,241000,241000,241000,241000,0
|
|
20241213,201400,91422240500,241000,241000,241000,241000,0
|
|
20241213,201300,91422240500,241000,241000,241000,241000,13752
|
|
20241213,201200,91422240500,241000,241000,241000,241000,0
|
|
20241213,201100,91422240500,241000,241000,241000,241000,0
|
|
20241213,201000,91422240500,241000,241000,241000,241000,0
|
|
20241213,200900,91422240500,241000,241000,241000,241000,0
|
|
20241213,200800,91422240500,241000,241000,241000,241000,0
|
|
20241213,200700,91422240500,241000,241000,241000,241000,0
|
|
20241213,200600,91422240500,241000,241000,241000,241000,0
|
|
20241213,200500,91422240500,241000,241000,241000,241000,0
|
|
20241213,200400,91422240500,241000,241000,241000,241000,0
|
|
20241213,200300,91422240500,241000,241000,241000,241000,0
|
|
20241213,200200,91422240500,241000,241000,241000,241000,0
|
|
20241213,200100,91422240500,241000,241000,241000,241000,0
|
|
20241213,200000,91422240500,241000,241000,241000,241000,0
|
|
20241213,195900,91422240500,241000,241000,241000,241000,0
|
|
20241213,195800,91422240500,241000,241000,241000,241000,0
|
|
20241213,195700,91422240500,241000,241000,241000,241000,0
|
|
20241213,195600,91422240500,241000,241000,241000,241000,0
|
|
20241213,195500,91422240500,241000,241000,241000,241000,0
|
|
20241213,195400,91422240500,241000,241000,241000,241000,0
|
|
20241213,195300,91422240500,241000,241000,241000,241000,0
|
|
20241213,195200,91422240500,241000,241000,241000,241000,0
|
|
20241213,195100,91422240500,241000,241000,241000,241000,0
|
|
20241213,195000,91422240500,241000,241000,241000,241000,0
|
|
20241213,194900,91422240500,241000,241000,241000,241000,0
|
|
20241213,194800,91422240500,241000,241000,241000,241000,0
|
|
20241213,194700,91422240500,241000,241000,241000,241000,0
|
|
20241213,194600,91422240500,241000,241000,241000,241000,0
|
|
20241213,194500,91422240500,241000,241000,241000,241000,0
|
|
20241213,194400,91422240500,241000,241000,241000,241000,0
|
|
20241213,194300,91422240500,241000,241000,241000,241000,13752
|
|
20241213,194200,91422240500,241000,241000,241000,241000,0
|
|
20241213,194100,91422240500,241000,241000,241000,241000,0
|
|
20241213,194000,91422240500,241000,241000,241000,241000,0
|
|
20241213,193900,91422240500,241000,241000,241000,241000,0
|
|
20241213,193800,91422240500,241000,241000,241000,241000,0
|
|
20241213,193700,91422240500,241000,241000,241000,241000,0
|
|
20241213,193600,91422240500,241000,241000,241000,241000,0
|
|
20241213,193500,91422240500,241000,241000,241000,241000,0
|
|
20241213,193400,91422240500,241000,241000,241000,241000,0
|
|
20241213,193300,91422240500,241000,241000,241000,241000,0
|
|
20241213,193200,91422240500,241000,241000,241000,241000,0
|
|
20241213,193100,91422240500,241000,241000,241000,241000,0
|
|
20241213,193000,91422240500,241000,241000,241000,241000,0
|
|
20241213,192900,91422240500,241000,241000,241000,241000,0
|
|
20241213,192800,91422240500,241000,241000,241000,241000,0
|
|
20241213,192700,91422240500,241000,241000,241000,241000,0
|
|
20241213,192600,91422240500,241000,241000,241000,241000,0
|
|
20241213,192500,91422240500,241000,241000,241000,241000,0
|
|
20241213,192400,91422240500,241000,241000,241000,241000,0
|
|
20241213,192300,91422240500,241000,241000,241000,241000,0
|
|
20241213,192200,91422240500,241000,241000,241000,241000,0
|
|
20241213,192100,91422240500,241000,241000,241000,241000,0
|
|
20241213,192000,91422240500,241000,241000,241000,241000,0
|
|
20241213,191900,91422240500,241000,241000,241000,241000,0
|
|
20241213,191800,91422240500,241000,241000,241000,241000,0
|
|
20241213,191700,91422240500,241000,241000,241000,241000,0
|
|
20241213,191600,91422240500,241000,241000,241000,241000,0
|
|
20241213,191500,91422240500,241000,241000,241000,241000,0
|
|
20241213,191400,91422240500,241000,241000,241000,241000,0
|
|
20241213,191300,91422240500,241000,241000,241000,241000,13752
|
|
20241213,191200,91422240500,241000,241000,241000,241000,0
|
|
20241213,191100,91422240500,241000,241000,241000,241000,0
|
|
20241213,191000,91422240500,241000,241000,241000,241000,0
|
|
20241213,190900,91422240500,241000,241000,241000,241000,0
|
|
20241213,190800,91422240500,241000,241000,241000,241000,0
|
|
20241213,190700,91422240500,241000,241000,241000,241000,0
|
|
20241213,190600,91422240500,241000,241000,241000,241000,0
|
|
20241213,190500,91422240500,241000,241000,241000,241000,0
|
|
20241213,190400,91422240500,241000,241000,241000,241000,0
|
|
20241213,190300,91422240500,241000,241000,241000,241000,0
|
|
20241213,190200,91422240500,241000,241000,241000,241000,0
|
|
20241213,190100,91422240500,241000,241000,241000,241000,0
|
|
20241213,190000,91422240500,241000,241000,241000,241000,0
|
|
20241213,185900,91422240500,241000,241000,241000,241000,0
|
|
20241213,185800,91422240500,241000,241000,241000,241000,0
|
|
20241213,185700,91422240500,241000,241000,241000,241000,0
|
|
20241213,185600,91422240500,241000,241000,241000,241000,0
|
|
20241213,185500,91422240500,241000,241000,241000,241000,0
|
|
20241213,185400,91422240500,241000,241000,241000,241000,0
|
|
20241213,185300,91422240500,241000,241000,241000,241000,0
|
|
20241213,185200,91422240500,241000,241000,241000,241000,0
|
|
20241213,185100,91422240500,241000,241000,241000,241000,0
|
|
20241213,185000,91422240500,241000,241000,241000,241000,0
|
|
20241213,184900,91422240500,241000,241000,241000,241000,0
|
|
20241213,184800,91422240500,241000,241000,241000,241000,0
|
|
20241213,184700,91422240500,241000,241000,241000,241000,0
|
|
20241213,184600,91422240500,241000,241000,241000,241000,0
|
|
20241213,184500,91422240500,241000,241000,241000,241000,0
|
|
20241213,184400,91422240500,241000,241000,241000,241000,0
|
|
20241213,184300,91422240500,241000,241000,241000,241000,13752
|
|
20241213,184200,91422240500,241000,241000,241000,241000,0
|
|
20241213,184100,91422240500,241000,241000,241000,241000,0
|
|
20241213,184000,91422240500,241000,241000,241000,241000,0
|
|
20241213,183900,91422240500,241000,241000,241000,241000,0
|
|
20241213,183800,91422240500,241000,241000,241000,241000,0
|
|
20241213,183700,91422240500,241000,241000,241000,241000,0
|
|
20241213,183600,91422240500,241000,241000,241000,241000,0
|
|
20241213,183500,91422240500,241000,241000,241000,241000,0
|
|
20241213,183400,91422240500,241000,241000,241000,241000,0
|
|
20241213,183300,91422240500,241000,241000,241000,241000,0
|
|
20241213,183200,91422240500,241000,241000,241000,241000,0
|
|
20241213,183100,91422240500,241000,241000,241000,241000,0
|
|
20241213,183000,91422240500,241000,241000,241000,241000,0
|
|
20241213,182900,91422240500,241000,241000,241000,241000,0
|
|
20241213,182800,91422240500,241000,241000,241000,241000,0
|
|
20241213,182700,91422240500,241000,241000,241000,241000,0
|
|
20241213,182600,91422240500,241000,241000,241000,241000,0
|
|
20241213,182500,91422240500,241000,241000,241000,241000,0
|
|
20241213,182400,91422240500,241000,241000,241000,241000,0
|
|
20241213,182300,91422240500,241000,241000,241000,241000,0
|
|
20241213,182200,91422240500,241000,241000,241000,241000,0
|
|
20241213,182100,91422240500,241000,241000,241000,241000,0
|
|
20241213,182000,91422240500,241000,241000,241000,241000,0
|
|
20241213,181900,91422240500,241000,241000,241000,241000,0
|
|
20241213,181800,91422240500,241000,241000,241000,241000,0
|
|
20241213,181700,91422240500,241000,241000,241000,241000,0
|
|
20241213,181600,91422240500,241000,241000,241000,241000,0
|
|
20241213,181500,91422240500,241000,241000,241000,241000,0
|
|
20241213,181400,91422240500,241000,241000,241000,241000,0
|
|
20241213,181300,91422240500,241000,241000,241000,241000,13752
|
|
20241213,181200,91422240500,241000,241000,241000,241000,0
|
|
20241213,181100,91422240500,241000,241000,241000,241000,0
|
|
20241213,181000,91422240500,241000,241000,241000,241000,0
|
|
20241213,180900,91422240500,241000,241000,241000,241000,0
|
|
20241213,180800,91422240500,241000,241000,241000,241000,0
|
|
20241213,180700,91422240500,241000,241000,241000,241000,0
|
|
20241213,180600,91422240500,241000,241000,241000,241000,0
|
|
20241213,180500,91422240500,241000,241000,241000,241000,0
|
|
20241213,180400,91422240500,241000,241000,241000,241000,0
|
|
20241213,180300,91422240500,241000,241000,241000,241000,0
|
|
20241213,180200,91422240500,241000,241000,241000,241000,0
|
|
20241213,180100,91422240500,241000,241000,241000,241000,0
|
|
20241213,180000,91422240500,241000,241000,241000,241000,0
|
|
20241213,175900,91422240500,241000,241000,241000,241000,0
|
|
20241213,175800,91422240500,241000,241000,241000,241000,0
|
|
20241213,175700,91422240500,241000,241000,241000,241000,0
|
|
20241213,175600,91422240500,241000,241000,241000,241000,0
|
|
20241213,175500,91422240500,241000,241000,241000,241000,0
|
|
20241213,175400,91422240500,241000,241000,241000,241000,0
|
|
20241213,175300,91422240500,241000,241000,241000,241000,0
|
|
20241213,175200,91422240500,241000,241000,241000,241000,0
|
|
20241213,175100,91422240500,241000,241000,241000,241000,0
|
|
20241213,175000,91422240500,241000,241000,241000,241000,0
|
|
20241213,174900,91422240500,241000,241000,241000,241000,0
|
|
20241213,174800,91422240500,241000,241000,241000,241000,0
|
|
20241213,174700,91422240500,241000,241000,241000,241000,0
|
|
20241213,174600,91422240500,241000,241000,241000,241000,0
|
|
20241213,174500,91422240500,241000,241000,241000,241000,0
|
|
20241213,174400,91422240500,241000,241000,241000,241000,0
|
|
20241213,174300,91422240500,241000,241000,241000,241000,13752
|
|
20241213,174200,91422240500,241000,241000,241000,241000,0
|
|
20241213,174100,91422240500,241000,241000,241000,241000,0
|
|
20241213,174000,91422240500,241000,241000,241000,241000,0
|
|
20241213,173900,91422240500,241000,241000,241000,241000,0
|
|
20241213,173800,91422240500,241000,241000,241000,241000,0
|
|
20241213,173700,91422240500,241000,241000,241000,241000,0
|
|
20241213,173600,91422240500,241000,241000,241000,241000,0
|
|
20241213,173500,91422240500,241000,241000,241000,241000,0
|
|
20241213,173400,91422240500,241000,241000,241000,241000,0
|
|
20241213,173300,91422240500,241000,241000,241000,241000,0
|
|
20241213,173200,91422240500,241000,241000,241000,241000,0
|
|
20241213,173100,91422240500,241000,241000,241000,241000,0
|
|
20241213,173000,91422240500,241000,241000,241000,241000,0
|
|
20241213,172900,91422240500,241000,241000,241000,241000,0
|
|
20241213,172800,91422240500,241000,241000,241000,241000,0
|
|
20241213,172700,91422240500,241000,241000,241000,241000,0
|
|
20241213,172600,91422240500,241000,241000,241000,241000,0
|
|
20241213,172500,91422240500,241000,241000,241000,241000,0
|
|
20241213,172400,91422240500,241000,241000,241000,241000,0
|
|
20241213,172300,91422240500,241000,241000,241000,241000,0
|
|
20241213,172200,91422240500,241000,241000,241000,241000,0
|
|
20241213,172100,91422240500,241000,241000,241000,241000,0
|
|
20241213,172000,91422240500,241000,241000,241000,241000,0
|
|
20241213,171900,91422240500,241000,241000,241000,241000,0
|
|
20241213,171800,91422240500,241000,241000,241000,241000,0
|
|
20241213,171700,91422240500,241000,241000,241000,241000,0
|
|
20241213,171600,91422240500,241000,241000,241000,241000,0
|
|
20241213,171500,91422240500,241000,241000,241000,241000,0
|
|
20241213,171400,91422240500,241000,241000,241000,241000,0
|
|
20241213,171300,91422240500,241000,241000,241000,241000,13752
|
|
20241213,171200,91422240500,241000,241000,241000,241000,0
|
|
20241213,171100,91422240500,241000,241000,241000,241000,0
|
|
20241213,171000,91422240500,241000,241000,241000,241000,0
|
|
20241213,170900,91422240500,241000,241000,241000,241000,0
|
|
20241213,170800,91422240500,241000,241000,241000,241000,0
|
|
20241213,170700,91422240500,241000,241000,241000,241000,0
|
|
20241213,170600,91422240500,241000,241000,241000,241000,0
|
|
20241213,170500,91422240500,241000,241000,241000,241000,0
|
|
20241213,170400,91422240500,241000,241000,241000,241000,0
|
|
20241213,170300,91422240500,241000,241000,241000,241000,0
|
|
20241213,170200,91422240500,241000,241000,241000,241000,0
|
|
20241213,170100,91422240500,241000,241000,241000,241000,0
|
|
20241213,170000,91422240500,241000,241000,241000,241000,0
|
|
20241213,165900,91422240500,241000,241000,241000,241000,0
|
|
20241213,165800,91422240500,241000,241000,241000,241000,0
|
|
20241213,165700,91422240500,241000,241000,241000,241000,0
|
|
20241213,165600,91422240500,241000,241000,241000,241000,0
|
|
20241213,165500,91422240500,241000,241000,241000,241000,0
|
|
20241213,165400,91422240500,241000,241000,241000,241000,0
|
|
20241213,165300,91422240500,241000,241000,241000,241000,0
|
|
20241213,165200,91422240500,241000,241000,241000,241000,0
|
|
20241213,165100,91422240500,241000,241000,241000,241000,0
|
|
20241213,165000,91422240500,241000,241000,241000,241000,0
|
|
20241213,164900,91422240500,241000,241000,241000,241000,0
|
|
20241213,164800,91422240500,241000,241000,241000,241000,0
|
|
20241213,164700,91422240500,241000,241000,241000,241000,0
|
|
20241213,164600,91422240500,241000,241000,241000,241000,0
|
|
20241213,164500,91422240500,241000,241000,241000,241000,0
|
|
20241213,164400,91422240500,241000,241000,241000,241000,0
|
|
20241213,164300,91422240500,241000,241000,241000,241000,13752
|
|
20241213,164200,91422240500,241000,241000,241000,241000,0
|
|
20241213,164100,91422240500,241000,241000,241000,241000,0
|
|
20241213,164000,91422240500,241000,241000,241000,241000,0
|
|
20241213,163900,91422240500,241000,241000,241000,241000,0
|
|
20241213,163800,91422240500,241000,241000,241000,241000,0
|
|
20241213,163700,91422240500,241000,241000,241000,241000,0
|
|
20241213,163600,91422240500,241000,241000,241000,241000,0
|
|
20241213,163500,91422240500,241000,241000,241000,241000,0
|
|
20241213,163400,91422240500,241000,241000,241000,241000,0
|
|
20241213,163300,91422240500,241000,241000,241000,241000,0
|
|
20241213,163200,91422240500,241000,241000,241000,241000,0
|
|
20241213,163100,91422240500,241000,241000,241000,241000,0
|
|
20241213,163000,91422240500,241000,241000,241000,241000,0
|
|
20241213,162900,91422240500,241000,241000,241000,241000,0
|
|
20241213,162800,91422240500,241000,241000,241000,241000,0
|
|
20241213,162700,91422240500,241000,241000,241000,241000,0
|
|
20241213,162600,91422240500,241000,241000,241000,241000,0
|
|
20241213,162500,91422240500,241000,241000,241000,241000,0
|
|
20241213,162400,91422240500,241000,241000,241000,241000,0
|
|
20241213,162300,91422240500,241000,241000,241000,241000,0
|
|
20241213,162200,91422240500,241000,241000,241000,241000,0
|
|
20241213,162100,91422240500,241000,241000,241000,241000,0
|
|
20241213,162000,91422240500,241000,241000,241000,241000,0
|
|
20241213,161900,91422240500,241000,241000,241000,241000,0
|
|
20241213,161800,91422240500,241000,241000,241000,241000,0
|
|
20241213,161700,91422240500,241000,241000,241000,241000,0
|
|
20241213,161600,91422240500,241000,241000,241000,241000,0
|
|
20241213,161500,91422240500,241000,241000,241000,241000,0
|
|
20241213,161400,91422240500,241000,241000,241000,241000,0
|
|
20241213,161300,91422240500,241000,241000,241000,241000,13752
|
|
20241213,161200,91422240500,241000,241000,241000,241000,0
|
|
20241213,161100,91422240500,241000,241000,241000,241000,0
|
|
20241213,161000,91422240500,241000,241000,241000,241000,0
|
|
20241213,160900,91422240500,241000,241000,241000,241000,0
|
|
20241213,160800,91422240500,241000,241000,241000,241000,0
|
|
20241213,160700,91422240500,241000,241000,241000,241000,0
|
|
20241213,160600,91422240500,241000,241000,241000,241000,0
|
|
20241213,160500,91422240500,241000,241000,241000,241000,0
|
|
20241213,160400,91422240500,241000,241000,241000,241000,0
|
|
20241213,160300,91422240500,241000,241000,241000,241000,0
|
|
20241213,160200,91422240500,241000,241000,241000,241000,0
|
|
20241213,160100,91422240500,241000,241000,241000,241000,0
|
|
20241213,160000,91422240500,241000,241000,241000,241000,0
|
|
20241213,155900,91422240500,241000,241000,241000,241000,0
|
|
20241213,155800,91422240500,241000,241000,241000,241000,0
|
|
20241213,155700,91422240500,241000,241000,241000,241000,0
|
|
20241213,155600,91422240500,241000,241000,241000,241000,0
|
|
20241213,155500,91422240500,241000,241000,241000,241000,0
|
|
20241213,155400,91422240500,241000,241000,241000,241000,0
|
|
20241213,155300,91422240500,241000,241000,241000,241000,0
|
|
20241213,155200,91422240500,241000,241000,241000,241000,0
|
|
20241213,155100,91422240500,241000,241000,241000,241000,0
|
|
20241213,155000,91422240500,241000,241000,241000,241000,0
|
|
20241213,154900,91422240500,241000,241000,241000,241000,0
|
|
20241213,154800,91422240500,241000,241000,241000,241000,0
|
|
20241213,154700,91422240500,241000,241000,241000,241000,0
|
|
20241213,154600,91422240500,241000,241000,241000,241000,0
|
|
20241213,154500,91422240500,241000,241000,241000,241000,0
|
|
20241213,154400,91422240500,241000,241000,241000,241000,0
|
|
20241213,154300,91422240500,241000,241000,241000,241000,13752
|
|
20241213,154200,91422240500,241000,241000,241000,241000,0
|
|
20241213,154100,91422240500,241000,241000,241000,241000,0
|
|
20241213,154000,91422240500,241000,241000,241000,241000,0
|
|
20241213,153900,91422240500,241000,241000,241000,241000,0
|
|
20241213,153800,91422240500,241000,241000,241000,241000,0
|
|
20241213,153700,91422240500,241000,241000,241000,241000,0
|
|
20241213,153600,91422240500,241000,241000,241000,241000,0
|
|
20241213,153500,91422240500,241000,241000,241000,241000,0
|
|
20241213,153400,91422240500,241000,241000,241000,241000,0
|
|
20241213,153300,91422240500,241000,241000,241000,241000,0
|
|
20241213,153200,91422240500,241000,241000,241000,241000,0
|
|
20241213,153100,91422240500,241000,241000,241000,241000,0
|
|
20241213,153000,91422240500,241000,241000,241000,241000,13752
|
|
20241213,152900,88108008500,239000,239000,239000,239000,0
|
|
20241213,152800,88108008500,239000,239000,239000,239000,0
|
|
20241213,152700,88108008500,239000,239000,239000,239000,0
|
|
20241213,152600,88108008500,239000,239000,239000,239000,0
|
|
20241213,152500,88108008500,239000,239000,239000,239000,0
|
|
20241213,152400,88108008500,239000,239000,239000,239000,0
|
|
20241213,152300,88108008500,239000,239000,239000,239000,0
|
|
20241213,152200,88108008500,239000,239000,239000,239000,0
|
|
20241213,152100,88108008500,239000,239000,239000,239000,0
|
|
20241213,152000,88108008500,239000,239000,239000,239000,0
|
|
20241213,151900,88108008500,239000,240000,240500,239000,6695
|
|
20241213,151800,86505211000,240000,241000,241500,239500,13550
|
|
20241213,151700,83251687000,241000,242000,242000,241000,2197
|
|
20241213,151600,82720777000,241500,242000,242000,241500,3635
|
|
20241213,151500,81842661000,241500,242000,242000,241500,878
|
|
20241213,151400,81630487500,241500,242000,242500,241500,1345
|
|
20241213,151300,81304646500,242000,242000,242500,242000,695
|
|
20241213,151200,81136413500,242500,243000,243000,242000,1559
|
|
20241213,151100,80758378500,242500,242500,243000,242000,1350
|
|
20241213,151000,80430684500,242500,242000,242500,242000,646
|
|
20241213,150900,80274225500,242000,242500,243000,242000,579
|
|
20241213,150800,80133978500,242500,242500,243000,241500,1240
|
|
20241213,150700,79833723500,242500,242500,242500,242000,793
|
|
20241213,150600,79641656500,242500,241500,242500,241500,905
|
|
20241213,150500,79422639500,242000,243000,243000,241500,914
|
|
20241213,150400,79201596000,243000,241500,243000,241500,1420
|
|
20241213,150300,78857832000,241500,242000,242000,241500,1119
|
|
20241213,150200,78587357500,242000,242500,242500,242000,411
|
|
20241213,150100,78487837500,242000,242500,243000,242000,1298
|
|
20241213,150000,78173060500,242500,242500,243000,242000,894
|
|
20241213,145900,77956417000,242500,242500,242500,242000,695
|
|
20241213,145800,77788116000,242500,242000,243000,241500,1682
|
|
20241213,145700,77379975500,242000,243000,243000,241500,4285
|
|
20241213,145600,76341841000,243000,242500,243000,242500,649
|
|
20241213,145500,76184258000,243000,243000,243000,242500,580
|
|
20241213,145400,76043356500,242500,243000,243000,242000,621
|
|
20241213,145300,75892643500,243000,242000,243000,242000,1794
|
|
20241213,145200,75457574500,242500,242500,243000,242000,741
|
|
20241213,145100,75277894000,242000,242500,243000,242000,497
|
|
20241213,145000,75157461000,242500,242500,243500,242000,2721
|
|
20241213,144900,74496897000,242500,242500,243000,242500,715
|
|
20241213,144800,74323178500,242500,243000,243000,242500,480
|
|
20241213,144700,74206601500,243000,243000,243000,242500,384
|
|
20241213,144600,74113315500,243000,243000,243000,242000,2352
|
|
20241213,144500,73542597000,243000,243000,243500,242500,863
|
|
20241213,144400,73332777000,243500,243000,243500,242500,1245
|
|
20241213,144300,73030050500,243000,243000,243000,242500,2461
|
|
20241213,144200,72432129500,243000,242500,243000,242500,1308
|
|
20241213,144100,72114399500,243000,243000,243000,242500,4558
|
|
20241213,144000,71007215000,243000,242500,243000,242000,1182
|
|
20241213,143900,70720577000,242500,242500,243000,241500,2392
|
|
20241213,143800,70140746500,243000,241000,243000,240500,12308
|
|
20241213,143700,67165760500,241000,240500,241000,240500,2146
|
|
20241213,143600,66648619500,241000,240000,241000,239500,5361
|
|
20241213,143500,65360726500,240000,239500,240000,239500,313
|
|
20241213,143400,65285653500,240000,240000,240000,239500,343
|
|
20241213,143300,65203421500,240000,239500,240000,239500,927
|
|
20241213,143200,64980966500,240000,239500,240000,239500,144
|
|
20241213,143100,64946457000,239500,239500,240000,239000,1106
|
|
20241213,143000,64681577000,240000,239500,240000,239000,920
|
|
20241213,142900,64460941000,239500,239000,240000,239000,560
|
|
20241213,142800,64327007000,239500,239500,240000,239000,289
|
|
20241213,142700,64257776500,239500,239500,240000,239000,1197
|
|
20241213,142600,63970773500,239500,239500,240000,239000,422
|
|
20241213,142500,63869768000,239500,239500,240000,239000,191
|
|
20241213,142400,63824019500,240000,239000,240000,239000,316
|
|
20241213,142300,63748319500,239500,239500,239500,239000,772
|
|
20241213,142200,63563498000,239500,239500,239500,239000,328
|
|
20241213,142100,63485028500,239500,239000,239500,239000,231
|
|
20241213,142000,63429756000,239500,239000,239500,238500,846
|
|
20241213,141900,63227564000,239000,239000,239000,238500,182
|
|
20241213,141800,63184092000,239000,239000,239000,238500,182
|
|
20241213,141700,63140628000,239000,238500,239000,238000,1200
|
|
20241213,141600,62854272000,239000,239000,239000,238500,151
|
|
20241213,141500,62818220000,239000,239500,239500,238500,781
|
|
20241213,141400,62631648000,239500,239000,239500,239000,280
|
|
20241213,141300,62564687500,239500,239500,239500,239000,94
|
|
20241213,141200,62542189000,239000,240000,240000,239000,1689
|
|
20241213,141100,62137499000,240000,240000,240000,239500,153
|
|
20241213,141000,62100808000,240000,240000,240000,239500,452
|
|
20241213,140900,61992382000,239500,239500,240000,239500,631
|
|
20241213,140800,61840990500,239500,239500,240000,239000,2067
|
|
20241213,140700,61345919000,239500,239000,239500,239000,210
|
|
20241213,140600,61295632000,239000,239000,239500,238500,1520
|
|
20241213,140500,60932260000,239000,238500,239000,238500,448
|
|
20241213,140400,60825351000,239000,239000,239000,238500,646
|
|
20241213,140300,60671125000,238500,238500,239000,238500,521
|
|
20241213,140200,60546791000,238500,238500,239000,238000,667
|
|
20241213,140100,60387884000,238500,238500,238500,238000,518
|
|
20241213,140000,60264509000,238500,239000,239000,238000,1552
|
|
20241213,135900,59894777000,238500,239000,239000,238500,529
|
|
20241213,135800,59768526500,238500,239000,239000,238500,559
|
|
20241213,135700,59635146000,239000,238000,239000,238000,842
|
|
20241213,135600,59434231500,238500,238500,239000,238000,809
|
|
20241213,135500,59241367500,238000,239000,239000,238000,659
|
|
20241213,135400,59084194000,239000,239000,239000,238000,709
|
|
20241213,135300,58915010500,239000,238500,239000,238000,587
|
|
20241213,135200,58774949000,238500,238500,239000,238500,553
|
|
20241213,135100,58643029000,238000,238500,239000,238000,725
|
|
20241213,135000,58470040000,238500,239000,239000,238000,952
|
|
20241213,134900,58242889500,239000,239000,239000,238000,1033
|
|
20241213,134800,57996114500,238000,237500,239000,237500,2024
|
|
20241213,134700,57513216500,237500,238000,239000,237500,2327
|
|
20241213,134600,56959609500,238000,238000,238000,237500,560
|
|
20241213,134500,56826497000,238000,238000,238500,237500,297
|
|
20241213,134400,56755811500,238500,238000,238500,237500,836
|
|
20241213,134300,56556858000,237500,238000,238500,237500,606
|
|
20241213,134200,56412838000,238500,239000,239000,237500,711
|
|
20241213,134100,56243773000,239000,238500,239000,237500,1224
|
|
20241213,134000,55952573500,239000,238500,239000,238000,678
|
|
20241213,133900,55790887500,238500,238000,239000,238000,1456
|
|
20241213,133800,55443538500,238000,238500,238500,238000,927
|
|
20241213,133700,55222765500,238500,238500,239000,238000,468
|
|
20241213,133600,55111160500,238500,239000,239000,238000,834
|
|
20241213,133500,54912165000,238500,238000,239000,237500,1158
|
|
20241213,133400,54636051000,238000,237500,238500,237000,1235
|
|
20241213,133300,54342436500,237500,238000,238000,237000,366
|
|
20241213,133200,54255483000,238000,237500,238500,237000,1226
|
|
20241213,133100,53963808000,236500,238000,238000,236500,1765
|
|
20241213,133000,53545537500,238000,238000,238000,237000,2040
|
|
20241213,132900,53060869500,237500,238000,238500,237500,1144
|
|
20241213,132800,52788844000,237500,238000,238000,237500,827
|
|
20241213,132700,52592236500,238000,238000,238000,237500,548
|
|
20241213,132600,52462021500,238000,238500,239000,237500,1175
|
|
20241213,132500,52182341500,238500,238000,239000,238000,1307
|
|
20241213,132400,51870654000,238000,238000,238500,237500,1003
|
|
20241213,132300,51631675000,238000,238000,238000,237500,571
|
|
20241213,132200,51495926500,238000,237500,238000,237000,1005
|
|
20241213,132100,51257194500,237500,237500,237500,237000,1020
|
|
20241213,132000,51015349000,237000,237500,237500,237000,1548
|
|
20241213,131900,50648164000,237500,237500,237500,236500,3034
|
|
20241213,131800,49929005000,237500,238000,238000,237000,587
|
|
20241213,131700,49789648000,238000,238000,238000,237000,619
|
|
20241213,131600,49642595000,237500,237500,238000,237000,1133
|
|
20241213,131500,49373678500,237500,237000,238500,237000,1794
|
|
20241213,131400,48947203000,237000,237500,238000,237000,734
|
|
20241213,131300,48772854500,237500,237500,238000,237000,266
|
|
20241213,131200,48709654000,237500,237500,238000,237000,984
|
|
20241213,131100,48475873000,237000,238000,238000,237000,834
|
|
20241213,131000,48277941500,238000,238000,238000,237500,508
|
|
20241213,130900,48157227500,237500,238000,238500,237500,565
|
|
20241213,130800,48022724500,238500,238000,238500,238000,516
|
|
20241213,130700,47899896000,238000,238500,238500,238000,603
|
|
20241213,130600,47756277500,238500,238500,238500,238000,574
|
|
20241213,130500,47619528500,238000,238000,238500,237500,1299
|
|
20241213,130400,47310568500,238000,237500,238000,237000,725
|
|
20241213,130300,47138519500,237500,237500,237500,237000,613
|
|
20241213,130200,46993105500,237000,237500,238000,237000,602
|
|
20241213,130100,46850311000,237500,237500,237500,237000,913
|
|
20241213,130000,46633646000,237000,237500,238000,237000,1222
|
|
20241213,125900,46343555000,237000,238000,238000,237000,321
|
|
20241213,125800,46267301000,237500,237500,238500,237500,847
|
|
20241213,125700,46065915500,238000,238000,238500,237500,469
|
|
20241213,125600,45954281000,238000,238000,238000,237500,545
|
|
20241213,125500,45824728000,238000,237500,238500,237500,821
|
|
20241213,125400,45629423000,238000,237500,238000,237000,506
|
|
20241213,125300,45509191000,237500,238000,238000,237000,709
|
|
20241213,125200,45340779500,238000,237500,238000,237000,947
|
|
20241213,125100,45115889000,237000,237000,238000,237000,543
|
|
20241213,125000,44986915000,237000,238000,238000,237000,590
|
|
20241213,124900,44846797500,238000,238000,238000,237500,897
|
|
20241213,124800,44633719000,237500,238000,238000,237500,506
|
|
20241213,124700,44513452500,238000,238000,238500,237500,147
|
|
20241213,124600,44478470000,238000,238000,239000,237500,645
|
|
20241213,124500,44324854000,238000,238000,239000,238000,363
|
|
20241213,124400,44238393000,238000,238000,239000,237500,1364
|
|
20241213,124300,43913621500,238000,238000,238500,237500,447
|
|
20241213,124200,43807317000,237500,238000,238000,237500,930
|
|
20241213,124100,43586313000,238000,238000,238000,237500,528
|
|
20241213,124000,43460831500,238000,238000,238500,237500,668
|
|
20241213,123900,43301813000,238000,238500,238500,238000,395
|
|
20241213,123800,43207769000,238500,239000,239000,238000,404
|
|
20241213,123700,43111406000,239000,238500,239500,238000,320
|
|
20241213,123600,43034975500,238500,238500,239000,238000,861
|
|
20241213,123500,42829931500,238500,238000,239000,238000,791
|
|
20241213,123400,42641434000,238000,238000,238500,237500,948
|
|
20241213,123300,42415930500,238000,238500,238500,237500,725
|
|
20241213,123200,42243576000,238500,238500,238500,237500,523
|
|
20241213,123100,42119032000,238000,238500,238500,237500,465
|
|
20241213,123000,42008337000,238000,238000,238500,237500,736
|
|
20241213,122900,41833219500,238000,238000,238000,237500,626
|
|
20241213,122800,41684413500,237500,239000,239000,237500,2295
|
|
20241213,122700,41137857000,238500,238500,239500,238500,1019
|
|
20241213,122600,40894626500,238500,239000,239000,238500,386
|
|
20241213,122500,40802534500,239000,238500,239000,238500,633
|
|
20241213,122400,40651425000,239000,239000,239000,238500,420
|
|
20241213,122300,40551228500,239000,239500,239500,239000,462
|
|
20241213,122200,40440758500,239000,239000,239500,239000,541
|
|
20241213,122100,40311373500,239500,240000,240000,239000,712
|
|
20241213,122000,40140953000,240000,240000,240000,239500,600
|
|
20241213,121900,39997158500,240000,239500,240000,239000,692
|
|
20241213,121800,39831599500,239500,239500,240000,239500,1024
|
|
20241213,121700,39586276000,240000,240000,240000,239500,546
|
|
20241213,121600,39455405500,240000,240500,240500,239500,453
|
|
20241213,121500,39346758500,240500,240000,240500,239500,540
|
|
20241213,121400,39217286500,240000,240500,240500,240000,383
|
|
20241213,121300,39125342500,240000,240500,240500,240000,759
|
|
20241213,121200,38943088000,240500,240500,240500,240000,530
|
|
20241213,121100,38815785000,240500,240000,240500,240000,1162
|
|
20241213,121000,38536830000,240500,240500,240500,240000,459
|
|
20241213,120900,38426608000,240500,240500,241000,240500,764
|
|
20241213,120800,38242778500,241000,241500,241500,240000,2028
|
|
20241213,120700,37754902000,241000,241000,241500,240000,9073
|
|
20241213,120600,35569481000,241000,241000,241000,240500,549
|
|
20241213,120500,35437370500,241000,240500,241000,240500,1264
|
|
20241213,120400,35133100000,241000,240500,241000,240000,817
|
|
20241213,120300,34936589000,240500,240500,241000,240000,675
|
|
20241213,120200,34774238000,240000,240000,240500,240000,1204
|
|
20241213,120100,34485224000,240000,239500,240000,239500,466
|
|
20241213,120000,34373545500,239500,240000,240000,239500,1018
|
|
20241213,115900,34129401000,240500,240000,240500,240000,398
|
|
20241213,115800,34033794000,240500,240000,240500,240000,556
|
|
20241213,115700,33900159000,240500,240500,240500,240000,160
|
|
20241213,115600,33861706000,240500,240500,240500,240000,308
|
|
20241213,115500,33787676500,240500,239500,240500,239500,553
|
|
20241213,115400,33654840500,240000,240000,240000,239500,544
|
|
20241213,115300,33524284000,240000,240000,240000,239500,324
|
|
20241213,115200,33446532500,240000,239500,240000,239500,196
|
|
20241213,115100,33399510000,240000,240000,240500,239500,874
|
|
20241213,115000,33189689000,240500,240500,241000,240000,443
|
|
20241213,114900,33083146000,240500,241000,241000,240000,421
|
|
20241213,114800,32981851500,240500,240000,241000,240000,1642
|
|
20241213,114700,32586734500,240500,240500,240500,240000,245
|
|
20241213,114600,32527858000,240000,240500,240500,240000,175
|
|
20241213,114500,32485788000,240000,240500,240500,240000,309
|
|
20241213,114400,32411519000,240500,239500,240500,239500,526
|
|
20241213,114300,32285280000,240000,239500,240500,239500,547
|
|
20241213,114200,32153915500,240000,240000,240000,239500,945
|
|
20241213,114100,31927199000,239500,240000,240000,239500,234
|
|
20241213,114000,31871077500,240000,239500,240000,239500,746
|
|
20241213,113900,31692093000,239500,240000,240000,239500,371
|
|
20241213,113800,31603075000,240000,239500,240000,239500,282
|
|
20241213,113700,31535442500,240000,239500,240000,239000,1063
|
|
20241213,113600,31280600500,239500,239500,239500,239000,616
|
|
20241213,113500,31133095500,239000,239500,240000,239000,1124
|
|
20241213,113400,30863809000,239500,240500,240500,239000,2429
|
|
20241213,113300,30281345000,240000,240500,241000,240000,1223
|
|
20241213,113200,29986966500,240500,241500,241500,240000,2115
|
|
20241213,113100,29477681500,240500,240500,241500,240500,1979
|
|
20241213,113000,29000830500,240500,240000,241000,240000,2200
|
|
20241213,112900,28471682000,240500,239500,240500,239500,4176
|
|
20241213,112800,27469408500,239500,239500,240000,239000,1423
|
|
20241213,112700,27128608500,239500,239500,239500,239000,507
|
|
20241213,112600,27007203500,239500,239000,239500,238500,4718
|
|
20241213,112500,25879559000,239000,238000,239000,238000,1261
|
|
20241213,112400,25578816000,238000,237500,238500,237500,552
|
|
20241213,112300,25447342500,238000,238000,238000,237500,653
|
|
20241213,112200,25292044000,238000,238000,238000,237000,966
|
|
20241213,112100,25062519500,237500,238500,239000,237500,4434
|
|
20241213,112000,24006025500,238500,238500,238500,238000,622
|
|
20241213,111900,23857693000,238500,238000,238500,237500,601
|
|
20241213,111800,23714563000,238000,238000,238000,237500,601
|
|
20241213,111700,23571560000,237500,238000,238500,237500,701
|
|
20241213,111600,23404763500,237500,238000,238500,237000,3622
|
|
20241213,111500,22543671000,237500,238000,238000,237500,1292
|
|
20241213,111400,22236189500,238000,237500,238000,237000,1973
|
|
20241213,111300,21767278500,237500,237500,237500,237000,442
|
|
20241213,111200,21662310000,237500,237000,237500,236500,2148
|
|
20241213,111100,21152965000,237000,236500,237000,236000,653
|
|
20241213,111000,20998356000,236500,236500,236500,236000,1519
|
|
20241213,110900,20639127000,236500,235500,236500,235500,837
|
|
20241213,110800,20441479000,236000,236000,236000,235500,1418
|
|
20241213,110700,20106839000,235500,235000,236000,234500,2354
|
|
20241213,110600,19552483500,235000,235000,235500,234500,902
|
|
20241213,110500,19340516000,235000,235000,235000,234500,1190
|
|
20241213,110400,19060870500,235000,235000,235000,234500,110
|
|
20241213,110300,19035035500,235000,235500,235500,234500,939
|
|
20241213,110200,18814366000,235500,235500,235500,235000,130
|
|
20241213,110100,18783761500,235500,235000,235500,234500,844
|
|
20241213,110000,18585473500,235000,235000,235500,234000,1537
|
|
20241213,105900,18224725000,235000,235000,235000,234500,1396
|
|
20241213,105800,17896681500,235000,234500,235000,234000,504
|
|
20241213,105700,17778484000,234500,233500,234500,233500,998
|
|
20241213,105600,17544820000,234000,234000,234000,233500,199
|
|
20241213,105500,17498264500,233500,233500,234000,233500,268
|
|
20241213,105400,17435632000,234000,234000,234000,233500,1818
|
|
20241213,105300,17010891000,234000,233500,234000,233000,1960
|
|
20241213,105200,16553111500,233500,233500,233500,233000,664
|
|
20241213,105100,16398094000,233500,233500,233500,233000,204
|
|
20241213,105000,16350487500,233500,232500,233500,232500,637
|
|
20241213,104900,16202032000,233000,233000,233000,232500,270
|
|
20241213,104800,16139193000,232500,232500,233000,232500,273
|
|
20241213,104700,16075603500,232500,232500,233000,232500,304
|
|
20241213,104600,16004805000,233000,232500,233000,232500,255
|
|
20241213,104500,15945399000,233000,232500,233000,231500,1135
|
|
20241213,104400,15681546500,232500,233000,233000,232500,137
|
|
20241213,104300,15649648000,233000,232500,233000,232500,1227
|
|
20241213,104200,15364167500,232500,232500,232500,232000,192
|
|
20241213,104100,15319574000,232500,232500,232500,232000,269
|
|
20241213,104000,15257064000,232500,232500,232500,232000,649
|
|
20241213,103900,15106468000,232500,232000,232500,231500,800
|
|
20241213,103800,14920871000,231500,231000,232000,231000,292
|
|
20241213,103700,14853267500,231500,231000,231500,230500,563
|
|
20241213,103600,14723127500,230500,230500,231000,230500,161
|
|
20241213,103500,14685959500,230500,230000,231000,230000,218
|
|
20241213,103400,14635709000,230500,230000,230500,230000,307
|
|
20241213,103300,14565037000,230500,230000,230500,230000,57
|
|
20241213,103200,14551919000,230500,230000,230500,230000,75
|
|
20241213,103100,14534648000,230000,230500,230500,230000,121
|
|
20241213,103000,14506777000,230500,230500,230500,230000,156
|
|
20241213,102900,14470826500,230000,230500,230500,229500,777
|
|
20241213,102800,14292045000,230500,231000,231500,230500,109
|
|
20241213,102700,14266877500,231000,231000,231500,230500,331
|
|
20241213,102600,14190390000,231000,231000,231500,230500,454
|
|
20241213,102500,14085521500,230500,231000,231000,230500,86
|
|
20241213,102400,14065693500,230500,231000,231000,230500,156
|
|
20241213,102300,14029693500,230500,230500,231000,230500,419
|
|
20241213,102200,13932991500,230500,230500,231000,230500,133
|
|
20241213,102100,13902303500,230500,230500,231000,230000,652
|
|
20241213,102000,13752052000,230500,230000,230500,230000,390
|
|
20241213,101900,13662177000,230000,230000,230500,229500,381
|
|
20241213,101800,13574578000,230000,229000,230000,228500,1085
|
|
20241213,101700,13326106000,229000,228500,229000,228500,244
|
|
20241213,101600,13270290000,229000,228500,229500,228500,1219
|
|
20241213,101500,12991262500,228500,229000,229000,228500,83
|
|
20241213,101400,12972294000,228500,228500,229000,228500,706
|
|
20241213,101300,12810832500,228500,229000,229500,228500,3086
|
|
20241213,101200,12104137500,229000,229500,229500,229000,433
|
|
20241213,101100,12004792500,229000,229500,230500,229000,1167
|
|
20241213,101000,11737059000,230500,229500,230500,229000,588
|
|
20241213,100900,11602019500,229500,230000,230000,229000,3755
|
|
20241213,100800,10740184000,230000,229000,230000,229000,717
|
|
20241213,100700,10575645500,229500,229500,230000,229000,968
|
|
20241213,100600,10353378000,229500,229500,230500,229500,468
|
|
20241213,100500,10245718000,230000,230000,230500,229500,159
|
|
20241213,100400,10209113000,230500,229500,230500,229500,1421
|
|
20241213,100300,9882516500,229500,230000,230000,229500,140
|
|
20241213,100200,9850373000,229500,229500,230000,229500,342
|
|
20241213,100100,9771828500,229500,229000,230000,229000,1187
|
|
20241213,100000,9499212000,229500,229500,229500,229000,551
|
|
20241213,095900,9372969000,229500,230000,230000,229000,453
|
|
20241213,095800,9269008500,229500,229500,230000,229500,3226
|
|
20241213,095700,8528607500,229500,230500,230500,229500,668
|
|
20241213,095600,8374874500,231000,230500,231000,230000,183
|
|
20241213,095500,8332692000,230500,230000,230500,230000,222
|
|
20241213,095400,8281601500,230500,229500,230500,229500,405
|
|
20241213,095300,8188516500,230000,229500,230000,229500,701
|
|
20241213,095200,8027300000,229500,229500,230000,229500,93
|
|
20241213,095100,8005924000,230000,230500,230500,229500,1810
|
|
20241213,095000,7589676500,230000,230500,230500,230000,40
|
|
20241213,094900,7580469500,230000,230000,230500,230000,40
|
|
20241213,094800,7571259000,230000,231000,231000,230000,1367
|
|
20241213,094700,7256168500,230500,231500,231500,230500,737
|
|
20241213,094600,7085962500,231500,231500,231500,231000,31
|
|
20241213,094500,7078793000,231500,231000,231500,231000,70
|
|
20241213,094400,7062594000,231500,231000,231500,231000,184
|
|
20241213,094300,7020030500,231500,231000,231500,230500,665
|
|
20241213,094200,6866370000,230500,230500,231000,230500,40
|
|
20241213,094100,6857144000,231000,230500,231000,230500,535
|
|
20241213,094000,6733763000,230500,230500,231000,230500,115
|
|
20241213,093900,6707232500,231000,230000,231000,230000,506
|
|
20241213,093800,6590585500,230500,230000,230500,230000,126
|
|
20241213,093700,6561581000,230500,230000,230500,230000,106
|
|
20241213,093600,6537171500,230500,230000,230500,230000,102
|
|
20241213,093500,6513682500,230000,231000,231000,230000,902
|
|
20241213,093400,6305946500,230500,230000,231000,230000,894
|
|
20241213,093300,6099880500,230000,230500,230500,230000,131
|
|
20241213,093200,6069710000,230500,230000,230500,230000,138
|
|
20241213,093100,6037929500,230500,230500,230500,230000,43
|
|
20241213,093000,6028035500,230500,231000,231000,230000,298
|
|
20241213,092900,5959311500,231000,230500,231000,230000,590
|
|
20241213,092800,5823476500,230500,230000,230500,229500,1255
|
|
20241213,092700,5534748000,229500,229500,230000,229500,774
|
|
20241213,092600,5357060500,230000,230000,230000,229500,321
|
|
20241213,092500,5283309000,229500,229500,230000,229500,260
|
|
20241213,092400,5223591000,230000,229500,230000,229500,227
|
|
20241213,092300,5171467000,229500,229500,230000,229500,95
|
|
20241213,092200,5149635500,229500,230500,230500,229500,298
|
|
20241213,092100,5081092500,230500,230000,230500,230000,257
|
|
20241213,092000,5021960500,230000,230000,230500,229500,94
|
|
20241213,091900,5000338000,230500,229500,230500,229500,486
|
|
20241213,091800,4888742500,229500,230500,230500,229500,320
|
|
20241213,091700,4815120500,230500,230000,230500,229500,214
|
|
20241213,091600,4765911000,229500,229000,231000,229000,946
|
|
20241213,091500,4548713500,229500,230500,230500,229000,2366
|
|
20241213,091400,4005353000,230500,230500,231000,230000,254
|
|
20241213,091300,3946866000,230500,231000,231000,230000,839
|
|
20241213,091200,3753237000,230500,230000,231000,230000,926
|
|
20241213,091100,3539868000,230000,230000,230000,229500,910
|
|
20241213,091000,3330914500,229500,230000,230500,229500,593
|
|
20241213,090900,3194708500,230500,229500,231000,229000,982
|
|
20241213,090800,2968984500,230000,231000,231000,229500,2494
|
|
20241213,090700,2394500000,230500,232000,232000,230500,2238
|
|
20241213,090600,1877489000,231500,231500,232000,231000,175
|
|
20241213,090500,1836983000,231500,231500,231500,231000,772
|
|
20241213,090400,1658452000,231500,232000,233500,231500,1186
|
|
20241213,090300,1383318000,232000,232500,233000,232000,2528
|
|
20241213,090200,796066000,232500,232500,233500,232000,1274
|
|
20241213,090100,499109000,232500,232000,232500,232000,573
|
|
20241213,090000,366017000,232500,233000,234000,232000,1557
|