741 lines
43 KiB
CSV
741 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,211800,88133346000,272000,272000,272000,272000,7145
|
|
20241224,211700,88133346000,272000,272000,272000,272000,0
|
|
20241224,211600,88133346000,272000,272000,272000,272000,0
|
|
20241224,211500,88133346000,272000,272000,272000,272000,0
|
|
20241224,211400,88133346000,272000,272000,272000,272000,0
|
|
20241224,211300,88133346000,272000,272000,272000,272000,0
|
|
20241224,211200,88133346000,272000,272000,272000,272000,0
|
|
20241224,211100,88133346000,272000,272000,272000,272000,0
|
|
20241224,211000,88133346000,272000,272000,272000,272000,0
|
|
20241224,210900,88133346000,272000,272000,272000,272000,0
|
|
20241224,210800,88133346000,272000,272000,272000,272000,0
|
|
20241224,210700,88133346000,272000,272000,272000,272000,0
|
|
20241224,210600,88133346000,272000,272000,272000,272000,0
|
|
20241224,210500,88133346000,272000,272000,272000,272000,0
|
|
20241224,210400,88133346000,272000,272000,272000,272000,0
|
|
20241224,210300,88133346000,272000,272000,272000,272000,0
|
|
20241224,210200,88133346000,272000,272000,272000,272000,0
|
|
20241224,210100,88133346000,272000,272000,272000,272000,0
|
|
20241224,210000,88133346000,272000,272000,272000,272000,0
|
|
20241224,205900,88133346000,272000,272000,272000,272000,0
|
|
20241224,205800,88133346000,272000,272000,272000,272000,0
|
|
20241224,205700,88133346000,272000,272000,272000,272000,0
|
|
20241224,205600,88133346000,272000,272000,272000,272000,0
|
|
20241224,205500,88133346000,272000,272000,272000,272000,0
|
|
20241224,205400,88133346000,272000,272000,272000,272000,0
|
|
20241224,205300,88133346000,272000,272000,272000,272000,0
|
|
20241224,205200,88133346000,272000,272000,272000,272000,0
|
|
20241224,205100,88133346000,272000,272000,272000,272000,0
|
|
20241224,205000,88133346000,272000,272000,272000,272000,0
|
|
20241224,204900,88133346000,272000,272000,272000,272000,0
|
|
20241224,204800,88133346000,272000,272000,272000,272000,7145
|
|
20241224,204700,88133346000,272000,272000,272000,272000,0
|
|
20241224,204600,88133346000,272000,272000,272000,272000,0
|
|
20241224,204500,88133346000,272000,272000,272000,272000,0
|
|
20241224,204400,88133346000,272000,272000,272000,272000,0
|
|
20241224,204300,88133346000,272000,272000,272000,272000,0
|
|
20241224,204200,88133346000,272000,272000,272000,272000,0
|
|
20241224,204100,88133346000,272000,272000,272000,272000,0
|
|
20241224,204000,88133346000,272000,272000,272000,272000,0
|
|
20241224,203900,88133346000,272000,272000,272000,272000,0
|
|
20241224,203800,88133346000,272000,272000,272000,272000,0
|
|
20241224,203700,88133346000,272000,272000,272000,272000,0
|
|
20241224,203600,88133346000,272000,272000,272000,272000,0
|
|
20241224,203500,88133346000,272000,272000,272000,272000,0
|
|
20241224,203400,88133346000,272000,272000,272000,272000,0
|
|
20241224,203300,88133346000,272000,272000,272000,272000,0
|
|
20241224,203200,88133346000,272000,272000,272000,272000,0
|
|
20241224,203100,88133346000,272000,272000,272000,272000,0
|
|
20241224,203000,88133346000,272000,272000,272000,272000,0
|
|
20241224,202900,88133346000,272000,272000,272000,272000,0
|
|
20241224,202800,88133346000,272000,272000,272000,272000,0
|
|
20241224,202700,88133346000,272000,272000,272000,272000,0
|
|
20241224,202600,88133346000,272000,272000,272000,272000,0
|
|
20241224,202500,88133346000,272000,272000,272000,272000,0
|
|
20241224,202400,88133346000,272000,272000,272000,272000,0
|
|
20241224,202300,88133346000,272000,272000,272000,272000,0
|
|
20241224,202200,88133346000,272000,272000,272000,272000,0
|
|
20241224,202100,88133346000,272000,272000,272000,272000,0
|
|
20241224,202000,88133346000,272000,272000,272000,272000,0
|
|
20241224,201900,88133346000,272000,272000,272000,272000,0
|
|
20241224,201800,88133346000,272000,272000,272000,272000,7145
|
|
20241224,201700,88133346000,272000,272000,272000,272000,0
|
|
20241224,201600,88133346000,272000,272000,272000,272000,0
|
|
20241224,201500,88133346000,272000,272000,272000,272000,0
|
|
20241224,201400,88133346000,272000,272000,272000,272000,0
|
|
20241224,201300,88133346000,272000,272000,272000,272000,0
|
|
20241224,201200,88133346000,272000,272000,272000,272000,0
|
|
20241224,201100,88133346000,272000,272000,272000,272000,0
|
|
20241224,201000,88133346000,272000,272000,272000,272000,0
|
|
20241224,200900,88133346000,272000,272000,272000,272000,0
|
|
20241224,200800,88133346000,272000,272000,272000,272000,0
|
|
20241224,200700,88133346000,272000,272000,272000,272000,0
|
|
20241224,200600,88133346000,272000,272000,272000,272000,0
|
|
20241224,200500,88133346000,272000,272000,272000,272000,0
|
|
20241224,200400,88133346000,272000,272000,272000,272000,0
|
|
20241224,200300,88133346000,272000,272000,272000,272000,0
|
|
20241224,200200,88133346000,272000,272000,272000,272000,0
|
|
20241224,200100,88133346000,272000,272000,272000,272000,0
|
|
20241224,200000,88133346000,272000,272000,272000,272000,0
|
|
20241224,195900,88133346000,272000,272000,272000,272000,0
|
|
20241224,195800,88133346000,272000,272000,272000,272000,0
|
|
20241224,195700,88133346000,272000,272000,272000,272000,0
|
|
20241224,195600,88133346000,272000,272000,272000,272000,0
|
|
20241224,195500,88133346000,272000,272000,272000,272000,0
|
|
20241224,195400,88133346000,272000,272000,272000,272000,0
|
|
20241224,195300,88133346000,272000,272000,272000,272000,0
|
|
20241224,195200,88133346000,272000,272000,272000,272000,0
|
|
20241224,195100,88133346000,272000,272000,272000,272000,0
|
|
20241224,195000,88133346000,272000,272000,272000,272000,0
|
|
20241224,194900,88133346000,272000,272000,272000,272000,0
|
|
20241224,194800,88133346000,272000,272000,272000,272000,7145
|
|
20241224,194700,88133346000,272000,272000,272000,272000,0
|
|
20241224,194600,88133346000,272000,272000,272000,272000,0
|
|
20241224,194500,88133346000,272000,272000,272000,272000,0
|
|
20241224,194400,88133346000,272000,272000,272000,272000,0
|
|
20241224,194300,88133346000,272000,272000,272000,272000,0
|
|
20241224,194200,88133346000,272000,272000,272000,272000,0
|
|
20241224,194100,88133346000,272000,272000,272000,272000,0
|
|
20241224,194000,88133346000,272000,272000,272000,272000,0
|
|
20241224,193900,88133346000,272000,272000,272000,272000,0
|
|
20241224,193800,88133346000,272000,272000,272000,272000,0
|
|
20241224,193700,88133346000,272000,272000,272000,272000,0
|
|
20241224,193600,88133346000,272000,272000,272000,272000,0
|
|
20241224,193500,88133346000,272000,272000,272000,272000,0
|
|
20241224,193400,88133346000,272000,272000,272000,272000,0
|
|
20241224,193300,88133346000,272000,272000,272000,272000,0
|
|
20241224,193200,88133346000,272000,272000,272000,272000,0
|
|
20241224,193100,88133346000,272000,272000,272000,272000,0
|
|
20241224,193000,88133346000,272000,272000,272000,272000,0
|
|
20241224,192900,88133346000,272000,272000,272000,272000,0
|
|
20241224,192800,88133346000,272000,272000,272000,272000,0
|
|
20241224,192700,88133346000,272000,272000,272000,272000,0
|
|
20241224,192600,88133346000,272000,272000,272000,272000,0
|
|
20241224,192500,88133346000,272000,272000,272000,272000,0
|
|
20241224,192400,88133346000,272000,272000,272000,272000,0
|
|
20241224,192300,88133346000,272000,272000,272000,272000,0
|
|
20241224,192200,88133346000,272000,272000,272000,272000,0
|
|
20241224,192100,88133346000,272000,272000,272000,272000,0
|
|
20241224,192000,88133346000,272000,272000,272000,272000,0
|
|
20241224,191900,88133346000,272000,272000,272000,272000,0
|
|
20241224,191800,88133346000,272000,272000,272000,272000,7145
|
|
20241224,191700,88133346000,272000,272000,272000,272000,0
|
|
20241224,191600,88133346000,272000,272000,272000,272000,0
|
|
20241224,191500,88133346000,272000,272000,272000,272000,0
|
|
20241224,191400,88133346000,272000,272000,272000,272000,0
|
|
20241224,191300,88133346000,272000,272000,272000,272000,0
|
|
20241224,191200,88133346000,272000,272000,272000,272000,0
|
|
20241224,191100,88133346000,272000,272000,272000,272000,0
|
|
20241224,191000,88133346000,272000,272000,272000,272000,0
|
|
20241224,190900,88133346000,272000,272000,272000,272000,0
|
|
20241224,190800,88133346000,272000,272000,272000,272000,0
|
|
20241224,190700,88133346000,272000,272000,272000,272000,0
|
|
20241224,190600,88133346000,272000,272000,272000,272000,0
|
|
20241224,190500,88133346000,272000,272000,272000,272000,0
|
|
20241224,190400,88133346000,272000,272000,272000,272000,0
|
|
20241224,190300,88133346000,272000,272000,272000,272000,0
|
|
20241224,190200,88133346000,272000,272000,272000,272000,0
|
|
20241224,190100,88133346000,272000,272000,272000,272000,0
|
|
20241224,190000,88133346000,272000,272000,272000,272000,0
|
|
20241224,185900,88133346000,272000,272000,272000,272000,0
|
|
20241224,185800,88133346000,272000,272000,272000,272000,0
|
|
20241224,185700,88133346000,272000,272000,272000,272000,0
|
|
20241224,185600,88133346000,272000,272000,272000,272000,0
|
|
20241224,185500,88133346000,272000,272000,272000,272000,0
|
|
20241224,185400,88133346000,272000,272000,272000,272000,0
|
|
20241224,185300,88133346000,272000,272000,272000,272000,0
|
|
20241224,185200,88133346000,272000,272000,272000,272000,0
|
|
20241224,185100,88133346000,272000,272000,272000,272000,0
|
|
20241224,185000,88133346000,272000,272000,272000,272000,0
|
|
20241224,184900,88133346000,272000,272000,272000,272000,0
|
|
20241224,184800,88133346000,272000,272000,272000,272000,7145
|
|
20241224,184700,88133346000,272000,272000,272000,272000,0
|
|
20241224,184600,88133346000,272000,272000,272000,272000,0
|
|
20241224,184500,88133346000,272000,272000,272000,272000,0
|
|
20241224,184400,88133346000,272000,272000,272000,272000,0
|
|
20241224,184300,88133346000,272000,272000,272000,272000,0
|
|
20241224,184200,88133346000,272000,272000,272000,272000,0
|
|
20241224,184100,88133346000,272000,272000,272000,272000,0
|
|
20241224,184000,88133346000,272000,272000,272000,272000,0
|
|
20241224,183900,88133346000,272000,272000,272000,272000,0
|
|
20241224,183800,88133346000,272000,272000,272000,272000,0
|
|
20241224,183700,88133346000,272000,272000,272000,272000,0
|
|
20241224,183600,88133346000,272000,272000,272000,272000,0
|
|
20241224,183500,88133346000,272000,272000,272000,272000,0
|
|
20241224,183400,88133346000,272000,272000,272000,272000,0
|
|
20241224,183300,88133346000,272000,272000,272000,272000,0
|
|
20241224,183200,88133346000,272000,272000,272000,272000,0
|
|
20241224,183100,88133346000,272000,272000,272000,272000,0
|
|
20241224,183000,88133346000,272000,272000,272000,272000,0
|
|
20241224,182900,88133346000,272000,272000,272000,272000,0
|
|
20241224,182800,88133346000,272000,272000,272000,272000,0
|
|
20241224,182700,88133346000,272000,272000,272000,272000,0
|
|
20241224,182600,88133346000,272000,272000,272000,272000,0
|
|
20241224,182500,88133346000,272000,272000,272000,272000,0
|
|
20241224,182400,88133346000,272000,272000,272000,272000,0
|
|
20241224,182300,88133346000,272000,272000,272000,272000,0
|
|
20241224,182200,88133346000,272000,272000,272000,272000,0
|
|
20241224,182100,88133346000,272000,272000,272000,272000,0
|
|
20241224,182000,88133346000,272000,272000,272000,272000,0
|
|
20241224,181900,88133346000,272000,272000,272000,272000,0
|
|
20241224,181800,88133346000,272000,272000,272000,272000,7145
|
|
20241224,181700,88133346000,272000,272000,272000,272000,0
|
|
20241224,181600,88133346000,272000,272000,272000,272000,0
|
|
20241224,181500,88133346000,272000,272000,272000,272000,0
|
|
20241224,181400,88133346000,272000,272000,272000,272000,0
|
|
20241224,181300,88133346000,272000,272000,272000,272000,0
|
|
20241224,181200,88133346000,272000,272000,272000,272000,0
|
|
20241224,181100,88133346000,272000,272000,272000,272000,0
|
|
20241224,181000,88133346000,272000,272000,272000,272000,0
|
|
20241224,180900,88133346000,272000,272000,272000,272000,0
|
|
20241224,180800,88133346000,272000,272000,272000,272000,0
|
|
20241224,180700,88133346000,272000,272000,272000,272000,0
|
|
20241224,180600,88133346000,272000,272000,272000,272000,0
|
|
20241224,180500,88133346000,272000,272000,272000,272000,0
|
|
20241224,180400,88133346000,272000,272000,272000,272000,0
|
|
20241224,180300,88133346000,272000,272000,272000,272000,0
|
|
20241224,180200,88133346000,272000,272000,272000,272000,0
|
|
20241224,180100,88133346000,272000,272000,272000,272000,0
|
|
20241224,180000,88133346000,272000,272000,272000,272000,0
|
|
20241224,175900,88133346000,272000,272000,272000,272000,0
|
|
20241224,175800,88133346000,272000,272000,272000,272000,0
|
|
20241224,175700,88133346000,272000,272000,272000,272000,0
|
|
20241224,175600,88133346000,272000,272000,272000,272000,0
|
|
20241224,175500,88133346000,272000,272000,272000,272000,0
|
|
20241224,175400,88133346000,272000,272000,272000,272000,0
|
|
20241224,175300,88133346000,272000,272000,272000,272000,0
|
|
20241224,175200,88133346000,272000,272000,272000,272000,0
|
|
20241224,175100,88133346000,272000,272000,272000,272000,0
|
|
20241224,175000,88133346000,272000,272000,272000,272000,0
|
|
20241224,174900,88133346000,272000,272000,272000,272000,0
|
|
20241224,174800,88133346000,272000,272000,272000,272000,7145
|
|
20241224,174700,88133346000,272000,272000,272000,272000,0
|
|
20241224,174600,88133346000,272000,272000,272000,272000,0
|
|
20241224,174500,88133346000,272000,272000,272000,272000,0
|
|
20241224,174400,88133346000,272000,272000,272000,272000,0
|
|
20241224,174300,88133346000,272000,272000,272000,272000,0
|
|
20241224,174200,88133346000,272000,272000,272000,272000,0
|
|
20241224,174100,88133346000,272000,272000,272000,272000,0
|
|
20241224,174000,88133346000,272000,272000,272000,272000,0
|
|
20241224,173900,88133346000,272000,272000,272000,272000,0
|
|
20241224,173800,88133346000,272000,272000,272000,272000,0
|
|
20241224,173700,88133346000,272000,272000,272000,272000,0
|
|
20241224,173600,88133346000,272000,272000,272000,272000,0
|
|
20241224,173500,88133346000,272000,272000,272000,272000,0
|
|
20241224,173400,88133346000,272000,272000,272000,272000,0
|
|
20241224,173300,88133346000,272000,272000,272000,272000,0
|
|
20241224,173200,88133346000,272000,272000,272000,272000,0
|
|
20241224,173100,88133346000,272000,272000,272000,272000,0
|
|
20241224,173000,88133346000,272000,272000,272000,272000,0
|
|
20241224,172900,88133346000,272000,272000,272000,272000,0
|
|
20241224,172800,88133346000,272000,272000,272000,272000,0
|
|
20241224,172700,88133346000,272000,272000,272000,272000,0
|
|
20241224,172600,88133346000,272000,272000,272000,272000,0
|
|
20241224,172500,88133346000,272000,272000,272000,272000,0
|
|
20241224,172400,88133346000,272000,272000,272000,272000,0
|
|
20241224,172300,88133346000,272000,272000,272000,272000,0
|
|
20241224,172200,88133346000,272000,272000,272000,272000,0
|
|
20241224,172100,88133346000,272000,272000,272000,272000,0
|
|
20241224,172000,88133346000,272000,272000,272000,272000,0
|
|
20241224,171900,88133346000,272000,272000,272000,272000,0
|
|
20241224,171800,88133346000,272000,272000,272000,272000,7145
|
|
20241224,171700,88133346000,272000,272000,272000,272000,0
|
|
20241224,171600,88133346000,272000,272000,272000,272000,0
|
|
20241224,171500,88133346000,272000,272000,272000,272000,0
|
|
20241224,171400,88133346000,272000,272000,272000,272000,0
|
|
20241224,171300,88133346000,272000,272000,272000,272000,0
|
|
20241224,171200,88133346000,272000,272000,272000,272000,0
|
|
20241224,171100,88133346000,272000,272000,272000,272000,0
|
|
20241224,171000,88133346000,272000,272000,272000,272000,0
|
|
20241224,170900,88133346000,272000,272000,272000,272000,0
|
|
20241224,170800,88133346000,272000,272000,272000,272000,0
|
|
20241224,170700,88133346000,272000,272000,272000,272000,0
|
|
20241224,170600,88133346000,272000,272000,272000,272000,0
|
|
20241224,170500,88133346000,272000,272000,272000,272000,0
|
|
20241224,170400,88133346000,272000,272000,272000,272000,0
|
|
20241224,170300,88133346000,272000,272000,272000,272000,0
|
|
20241224,170200,88133346000,272000,272000,272000,272000,0
|
|
20241224,170100,88133346000,272000,272000,272000,272000,0
|
|
20241224,170000,88133346000,272000,272000,272000,272000,0
|
|
20241224,165900,88133346000,272000,272000,272000,272000,0
|
|
20241224,165800,88133346000,272000,272000,272000,272000,0
|
|
20241224,165700,88133346000,272000,272000,272000,272000,0
|
|
20241224,165600,88133346000,272000,272000,272000,272000,0
|
|
20241224,165500,88133346000,272000,272000,272000,272000,0
|
|
20241224,165400,88133346000,272000,272000,272000,272000,0
|
|
20241224,165300,88133346000,272000,272000,272000,272000,0
|
|
20241224,165200,88133346000,272000,272000,272000,272000,0
|
|
20241224,165100,88133346000,272000,272000,272000,272000,0
|
|
20241224,165000,88133346000,272000,272000,272000,272000,0
|
|
20241224,164900,88133346000,272000,272000,272000,272000,0
|
|
20241224,164800,88133346000,272000,272000,272000,272000,7145
|
|
20241224,164700,88133346000,272000,272000,272000,272000,0
|
|
20241224,164600,88133346000,272000,272000,272000,272000,0
|
|
20241224,164500,88133346000,272000,272000,272000,272000,0
|
|
20241224,164400,88133346000,272000,272000,272000,272000,0
|
|
20241224,164300,88133346000,272000,272000,272000,272000,0
|
|
20241224,164200,88133346000,272000,272000,272000,272000,0
|
|
20241224,164100,88133346000,272000,272000,272000,272000,0
|
|
20241224,164000,88133346000,272000,272000,272000,272000,0
|
|
20241224,163900,88133346000,272000,272000,272000,272000,0
|
|
20241224,163800,88133346000,272000,272000,272000,272000,0
|
|
20241224,163700,88133346000,272000,272000,272000,272000,0
|
|
20241224,163600,88133346000,272000,272000,272000,272000,0
|
|
20241224,163500,88133346000,272000,272000,272000,272000,0
|
|
20241224,163400,88133346000,272000,272000,272000,272000,0
|
|
20241224,163300,88133346000,272000,272000,272000,272000,0
|
|
20241224,163200,88133346000,272000,272000,272000,272000,0
|
|
20241224,163100,88133346000,272000,272000,272000,272000,0
|
|
20241224,163000,88133346000,272000,272000,272000,272000,0
|
|
20241224,162900,88133346000,272000,272000,272000,272000,0
|
|
20241224,162800,88133346000,272000,272000,272000,272000,0
|
|
20241224,162700,88133346000,272000,272000,272000,272000,0
|
|
20241224,162600,88133346000,272000,272000,272000,272000,0
|
|
20241224,162500,88133346000,272000,272000,272000,272000,0
|
|
20241224,162400,88133346000,272000,272000,272000,272000,0
|
|
20241224,162300,88133346000,272000,272000,272000,272000,0
|
|
20241224,162200,88133346000,272000,272000,272000,272000,0
|
|
20241224,162100,88133346000,272000,272000,272000,272000,0
|
|
20241224,162000,88133346000,272000,272000,272000,272000,0
|
|
20241224,161900,88133346000,272000,272000,272000,272000,0
|
|
20241224,161800,88133346000,272000,272000,272000,272000,7145
|
|
20241224,161700,88133346000,272000,272000,272000,272000,0
|
|
20241224,161600,88133346000,272000,272000,272000,272000,0
|
|
20241224,161500,88133346000,272000,272000,272000,272000,0
|
|
20241224,161400,88133346000,272000,272000,272000,272000,0
|
|
20241224,161300,88133346000,272000,272000,272000,272000,0
|
|
20241224,161200,88133346000,272000,272000,272000,272000,0
|
|
20241224,161100,88133346000,272000,272000,272000,272000,0
|
|
20241224,161000,88133346000,272000,272000,272000,272000,0
|
|
20241224,160900,88133346000,272000,272000,272000,272000,0
|
|
20241224,160800,88133346000,272000,272000,272000,272000,0
|
|
20241224,160700,88133346000,272000,272000,272000,272000,0
|
|
20241224,160600,88133346000,272000,272000,272000,272000,0
|
|
20241224,160500,88133346000,272000,272000,272000,272000,0
|
|
20241224,160400,88133346000,272000,272000,272000,272000,0
|
|
20241224,160300,88133346000,272000,272000,272000,272000,0
|
|
20241224,160200,88133346000,272000,272000,272000,272000,0
|
|
20241224,160100,88133346000,272000,272000,272000,272000,0
|
|
20241224,160000,88133346000,272000,272000,272000,272000,0
|
|
20241224,155900,88133346000,272000,272000,272000,272000,0
|
|
20241224,155800,88133346000,272000,272000,272000,272000,0
|
|
20241224,155700,88133346000,272000,272000,272000,272000,0
|
|
20241224,155600,88133346000,272000,272000,272000,272000,0
|
|
20241224,155500,88133346000,272000,272000,272000,272000,0
|
|
20241224,155400,88133346000,272000,272000,272000,272000,0
|
|
20241224,155300,88133346000,272000,272000,272000,272000,0
|
|
20241224,155200,88133346000,272000,272000,272000,272000,0
|
|
20241224,155100,88133346000,272000,272000,272000,272000,0
|
|
20241224,155000,88133346000,272000,272000,272000,272000,0
|
|
20241224,154900,88133346000,272000,272000,272000,272000,0
|
|
20241224,154800,88133346000,272000,272000,272000,272000,7145
|
|
20241224,154700,88133346000,272000,272000,272000,272000,0
|
|
20241224,154600,88133346000,272000,272000,272000,272000,0
|
|
20241224,154500,88133346000,272000,272000,272000,272000,0
|
|
20241224,154400,88133346000,272000,272000,272000,272000,0
|
|
20241224,154300,88133346000,272000,272000,272000,272000,0
|
|
20241224,154200,88133346000,272000,272000,272000,272000,0
|
|
20241224,154100,88133346000,272000,272000,272000,272000,0
|
|
20241224,154000,88133346000,272000,272000,272000,272000,0
|
|
20241224,153900,88133346000,272000,272000,272000,272000,0
|
|
20241224,153800,88133346000,272000,272000,272000,272000,0
|
|
20241224,153700,88133346000,272000,272000,272000,272000,0
|
|
20241224,153600,88133346000,272000,272000,272000,272000,0
|
|
20241224,153500,88133346000,272000,272000,272000,272000,0
|
|
20241224,153400,88133346000,272000,272000,272000,272000,0
|
|
20241224,153300,88133346000,272000,272000,272000,272000,0
|
|
20241224,153200,88133346000,272000,272000,272000,272000,0
|
|
20241224,153100,88133346000,272000,272000,272000,272000,0
|
|
20241224,153000,88133346000,272000,272000,272000,272000,7145
|
|
20241224,152900,86189906000,270500,270500,270500,270500,0
|
|
20241224,152800,86189906000,270500,270500,270500,270500,0
|
|
20241224,152700,86189906000,270500,270500,270500,270500,0
|
|
20241224,152600,86189906000,270500,270500,270500,270500,0
|
|
20241224,152500,86189906000,270500,270500,270500,270500,0
|
|
20241224,152400,86189906000,270500,270500,270500,270500,0
|
|
20241224,152300,86189906000,270500,270500,270500,270500,0
|
|
20241224,152200,86189906000,270500,270500,270500,270500,0
|
|
20241224,152100,86189906000,270500,270500,270500,270500,0
|
|
20241224,152000,86189906000,270500,270500,270500,270500,0
|
|
20241224,151900,86189906000,270500,271000,271000,270500,211
|
|
20241224,151800,86132819500,270500,270500,271000,270500,361
|
|
20241224,151700,86035165500,270500,270500,271000,270500,169
|
|
20241224,151600,85989378000,270500,271000,271000,270500,451
|
|
20241224,151500,85867193500,270500,270500,271000,270000,299
|
|
20241224,151400,85786309000,270500,270500,271000,270000,561
|
|
20241224,151300,85634561500,270500,270500,270500,270000,222
|
|
20241224,151200,85574538500,270500,270500,271000,270000,379
|
|
20241224,151100,85472023500,270500,270500,270500,270000,139
|
|
20241224,151000,85434445000,270500,270500,270500,270000,233
|
|
20241224,150900,85371426500,270000,271000,271000,270000,612
|
|
20241224,150800,85205868000,270500,271000,271000,270500,319
|
|
20241224,150700,85119492000,270500,271000,271000,270500,200
|
|
20241224,150600,85065352000,270500,271000,271000,270500,219
|
|
20241224,150500,85006080000,271000,271000,271500,270500,1065
|
|
20241224,150400,84717571000,271000,271000,271500,271000,241
|
|
20241224,150300,84652224500,271500,271500,271500,271000,299
|
|
20241224,150200,84571144000,271500,270500,271500,270500,830
|
|
20241224,150100,84346233000,271000,270000,271000,270000,1650
|
|
20241224,150000,83899802000,270000,269500,270500,269500,553
|
|
20241224,145900,83750518500,269500,269500,270000,269500,189
|
|
20241224,145800,83699556000,270000,269500,270000,269500,235
|
|
20241224,145700,83636158000,269500,270000,270000,269500,1077
|
|
20241224,145600,83345814500,269500,269500,270000,269500,181
|
|
20241224,145500,83297012500,270000,270000,270500,269500,783
|
|
20241224,145400,83085657500,269500,269500,270000,269000,662
|
|
20241224,145300,82907043000,269500,269500,270000,269000,410
|
|
20241224,145200,82796522000,269500,269500,270000,269000,677
|
|
20241224,145100,82613989000,270000,269500,270000,269500,197
|
|
20241224,145000,82560871000,270000,269000,270000,269000,733
|
|
20241224,144900,82363381500,269000,269000,269500,269000,217
|
|
20241224,144800,82304990000,269000,269500,270000,269000,465
|
|
20241224,144700,82179724000,269500,269000,270000,269000,670
|
|
20241224,144600,81999237000,269000,269000,269500,269000,294
|
|
20241224,144500,81920120000,269000,269000,269500,268500,357
|
|
20241224,144400,81824067000,269000,269000,269500,268500,613
|
|
20241224,144300,81659162500,269000,269000,269500,269000,370
|
|
20241224,144200,81559616500,269000,269500,269500,269000,328
|
|
20241224,144100,81471349500,269000,269500,269500,269000,431
|
|
20241224,144000,81355316000,269000,269000,270000,269000,318
|
|
20241224,143900,81269737000,269000,270000,270500,269000,1166
|
|
20241224,143800,80954930500,270000,270000,270500,269500,271
|
|
20241224,143700,80881842500,270500,270000,270500,269000,625
|
|
20241224,143600,80713319000,269500,269500,270000,269500,352
|
|
20241224,143500,80618431000,269500,270000,270500,269500,324
|
|
20241224,143400,80531059500,270000,270000,270500,270000,1192
|
|
20241224,143300,80209214500,270000,270000,270500,270000,190
|
|
20241224,143200,80157900000,270500,270000,270500,270000,316
|
|
20241224,143100,80072561000,270500,270000,270500,270000,775
|
|
20241224,143000,79863254000,270000,270000,270500,270000,349
|
|
20241224,142900,79768965500,270000,270000,270500,269500,503
|
|
20241224,142800,79633154500,270000,270000,270500,270000,341
|
|
20241224,142700,79541069000,270000,269500,270500,269500,597
|
|
20241224,142600,79379870000,269500,269000,270000,269000,782
|
|
20241224,142500,79169107500,269000,269500,269500,269000,303
|
|
20241224,142400,79087587000,269500,269500,269500,269000,180
|
|
20241224,142300,79039153500,269000,269000,269500,269000,220
|
|
20241224,142200,78979934000,269000,269500,269500,269000,238
|
|
20241224,142100,78915883500,269000,269000,269500,269000,205
|
|
20241224,142000,78860715000,269000,269500,270000,269000,272
|
|
20241224,141900,78787505000,269000,269000,270000,269000,302
|
|
20241224,141800,78706178500,269000,269000,269500,269000,486
|
|
20241224,141700,78575286500,269000,269000,269500,269000,753
|
|
20241224,141600,78372697000,269000,269000,269500,269000,235
|
|
20241224,141500,78309460500,269000,269000,269500,269000,277
|
|
20241224,141400,78234893000,269000,269000,269500,269000,211
|
|
20241224,141300,78178099000,269000,269000,269500,269000,159
|
|
20241224,141200,78135300500,269500,269500,270000,269000,311
|
|
20241224,141100,78051493500,269500,270000,270000,269500,645
|
|
20241224,141000,77877398000,270000,270500,270500,270000,597
|
|
20241224,140900,77716202000,270000,270000,270500,270000,226
|
|
20241224,140800,77655149000,270000,270000,270500,270000,177
|
|
20241224,140700,77607311000,270000,270000,270500,270000,185
|
|
20241224,140600,77557349500,270000,270000,270500,269500,288
|
|
20241224,140500,77479585000,270000,270000,270000,269500,1239
|
|
20241224,140400,77145131500,269500,269500,270000,269500,165
|
|
20241224,140300,77100648000,269500,269500,270000,269500,200
|
|
20241224,140200,77046732000,269500,269500,270000,269500,312
|
|
20241224,140100,76962625500,269500,269000,270000,269000,276
|
|
20241224,140000,76888222000,269500,269500,270000,269000,637
|
|
20241224,135900,76716552500,269500,269000,270000,269000,451
|
|
20241224,135800,76595051000,269000,268500,269000,268500,605
|
|
20241224,135700,76432386500,268500,268500,269000,268500,293
|
|
20241224,135600,76353641500,268500,268500,269000,268000,457
|
|
20241224,135500,76230896000,268000,268000,268500,268000,190
|
|
20241224,135400,76179951000,268000,268000,268500,268000,156
|
|
20241224,135300,76138140000,268000,268000,268500,268000,274
|
|
20241224,135200,76064676000,268000,268000,268500,268000,176
|
|
20241224,135100,76017499500,268000,268000,268500,268000,221
|
|
20241224,135000,75958234500,268500,267500,268500,267500,408
|
|
20241224,134900,75848891500,267500,267500,268000,267500,203
|
|
20241224,134800,75794584000,268000,267500,268000,267500,129
|
|
20241224,134700,75760072500,267500,268000,268000,267500,229
|
|
20241224,134600,75698801500,267500,267500,268500,267500,229
|
|
20241224,134500,75637450000,267500,268500,268500,267500,263
|
|
20241224,134400,75567013500,268000,268000,268000,268000,158
|
|
20241224,134300,75524669500,268000,268000,268500,268000,782
|
|
20241224,134200,75315077500,268000,267500,268500,267500,243
|
|
20241224,134100,75249974500,267500,267000,268000,267000,552
|
|
20241224,134000,75102179500,267000,268500,268500,267000,1431
|
|
20241224,133900,74719504500,268000,268500,269000,268000,1107
|
|
20241224,133800,74422279000,268500,268500,269000,268500,679
|
|
20241224,133700,74239794500,268500,268500,269000,268500,120
|
|
20241224,133600,74207568000,268500,269000,269000,268500,384
|
|
20241224,133500,74104356500,269000,268500,269000,268000,367
|
|
20241224,133400,74005809500,268500,268000,268500,267500,491
|
|
20241224,133300,73874186500,267500,266500,268000,266500,1581
|
|
20241224,133200,73451797500,266500,266500,267000,266500,1062
|
|
20241224,133100,73168757500,266500,267000,267000,266500,91
|
|
20241224,133000,73144495500,267000,266000,267000,266000,232
|
|
20241224,132900,73082672500,266000,267000,267000,266000,458
|
|
20241224,132800,72960640000,266500,266000,267000,266000,1025
|
|
20241224,132700,72687514000,266000,266000,266500,266000,866
|
|
20241224,132600,72456997000,266000,266000,266500,266000,518
|
|
20241224,132500,72319198000,266500,266000,266500,266000,441
|
|
20241224,132400,72201865500,266000,266500,267000,266000,2406
|
|
20241224,132300,71560686500,266500,267000,267000,266500,940
|
|
20241224,132200,71309887500,267000,267000,267500,267000,441
|
|
20241224,132100,71192137000,267000,267000,267500,267000,208
|
|
20241224,132000,71136599500,267000,267000,267500,267000,243
|
|
20241224,131900,71071715500,267000,267000,268000,267000,314
|
|
20241224,131800,70987835000,267000,267500,267500,267000,217
|
|
20241224,131700,70929891500,267500,267500,268000,267500,206
|
|
20241224,131600,70874782000,267500,267500,268000,267500,183
|
|
20241224,131500,70825827000,268000,267500,268500,267500,593
|
|
20241224,131400,70666939500,267500,267500,268000,267500,368
|
|
20241224,131300,70568498500,267500,267000,268000,267000,394
|
|
20241224,131200,70463096500,267000,268000,268000,267000,3178
|
|
20241224,131100,69613673000,268000,268000,268000,267500,363
|
|
20241224,131000,69516487000,267500,268000,268000,267500,442
|
|
20241224,130900,69398076500,268000,268500,268500,268000,160
|
|
20241224,130800,69355195500,268000,268000,268500,268000,229
|
|
20241224,130700,69293822500,268000,268000,268500,268000,142
|
|
20241224,130600,69255762500,268000,268000,268500,268000,175
|
|
20241224,130500,69208861500,268000,268500,269000,268000,452
|
|
20241224,130400,69087550000,268500,269000,269500,268500,106
|
|
20241224,130300,69059059500,269000,269000,269500,269000,152
|
|
20241224,130200,69018171000,269000,269500,269500,269000,197
|
|
20241224,130100,68965133500,269000,269000,269500,269000,599
|
|
20241224,130000,68803799500,269000,269500,269500,269000,379
|
|
20241224,125900,68701848000,269000,269500,269500,269000,168
|
|
20241224,125800,68656644500,269000,269500,269500,269000,54
|
|
20241224,125700,68642113500,269000,269500,269500,269000,184
|
|
20241224,125600,68592587500,269000,269000,269500,269000,83
|
|
20241224,125500,68570258000,269000,269500,270000,269000,349
|
|
20241224,125400,68476239000,269500,270000,270000,269500,189
|
|
20241224,125300,68425297500,269500,269500,270000,269500,66
|
|
20241224,125200,68407510000,269500,270000,270000,269500,83
|
|
20241224,125100,68385138000,269500,270000,270500,269500,470
|
|
20241224,125000,68258219000,270000,269500,270000,269500,1211
|
|
20241224,124900,67931554000,270000,269500,270000,269500,129
|
|
20241224,124800,67896783000,269500,269500,270000,269500,204
|
|
20241224,124700,67841751500,269500,269500,270000,269500,105
|
|
20241224,124600,67813445500,269500,269000,270000,269000,450
|
|
20241224,124500,67692158500,269000,269000,269500,269000,177
|
|
20241224,124400,67644529500,269000,269000,269500,269000,168
|
|
20241224,124300,67599335000,269000,269500,269500,269000,106
|
|
20241224,124200,67570816000,269500,269000,269500,269000,137
|
|
20241224,124100,67533942500,269000,269000,269500,269000,82
|
|
20241224,124000,67511883500,269000,269500,269500,269000,186
|
|
20241224,123900,67461796500,269500,268500,269500,268500,197
|
|
20241224,123800,67408824500,268500,268500,269000,268500,242
|
|
20241224,123700,67343842500,269000,269500,269500,268500,187
|
|
20241224,123600,67293556000,269000,269000,269000,269000,154
|
|
20241224,123500,67252130000,269000,269000,269500,269000,149
|
|
20241224,123400,67212029000,269000,269000,269500,269000,129
|
|
20241224,123300,67177323500,269000,269000,269500,269000,353
|
|
20241224,123200,67082365500,269000,269000,269500,269000,194
|
|
20241224,123100,67030173500,269000,269000,269500,269000,63
|
|
20241224,123000,67013224500,269000,270000,270000,269000,645
|
|
20241224,122900,66839392000,270000,269500,270000,269500,186
|
|
20241224,122800,66789213500,269500,269500,270000,269500,84
|
|
20241224,122700,66766573500,269500,269500,270000,269500,113
|
|
20241224,122600,66736117000,269500,270000,270000,269500,98
|
|
20241224,122500,66709691000,269500,270000,270000,269500,125
|
|
20241224,122400,66675991500,269500,269500,270000,269500,97
|
|
20241224,122300,66649834000,269500,270000,270000,269500,306
|
|
20241224,122200,66567363000,269500,269500,269500,269000,1134
|
|
20241224,122100,66261899000,269500,268500,269500,268500,424
|
|
20241224,122000,66147822500,268500,269000,269000,268500,200
|
|
20241224,121900,66094121500,268500,269000,269000,268500,91
|
|
20241224,121800,66069680500,268500,268500,269000,268500,195
|
|
20241224,121700,66017262000,268500,268500,268500,268500,503
|
|
20241224,121600,65882206500,268000,268500,268500,268000,64
|
|
20241224,121500,65865052500,268000,268000,268500,268000,109
|
|
20241224,121400,65835840000,268000,268000,268500,268000,253
|
|
20241224,121300,65768031000,268000,268000,268500,268000,114
|
|
20241224,121200,65737465000,268500,268000,268500,268000,242
|
|
20241224,121100,65672608500,268000,268000,268500,268000,127
|
|
20241224,121000,65638571500,268500,268500,268500,268000,151
|
|
20241224,120900,65598101000,268000,268000,268500,268000,128
|
|
20241224,120800,65563795500,268000,268000,268500,268000,106
|
|
20241224,120700,65535379000,268000,268500,268500,268000,226
|
|
20241224,120600,65474744000,268000,267500,268500,267000,1394
|
|
20241224,120500,65101517000,267000,267000,267500,266500,2184
|
|
20241224,120400,64518361500,267000,268000,268000,267000,2219
|
|
20241224,120300,63925334000,267500,267000,267500,267000,383
|
|
20241224,120200,63822928000,267000,267000,267500,267000,100
|
|
20241224,120100,63796218000,267500,267000,267500,267000,372
|
|
20241224,120000,63696783000,267000,267000,267500,267000,215
|
|
20241224,115900,63639357000,267000,267000,267500,267000,143
|
|
20241224,115800,63601160500,267500,267500,267500,267000,1179
|
|
20241224,115700,63286263000,267000,267500,267500,267000,270
|
|
20241224,115600,63214040500,267500,267000,268000,267000,650
|
|
20241224,115500,63040186000,267000,267500,268000,267000,194
|
|
20241224,115400,62988289500,267500,267500,268000,267500,524
|
|
20241224,115300,62848116500,267500,267500,268000,267500,285
|
|
20241224,115200,62771861500,267500,267500,268000,267500,1287
|
|
20241224,115100,62427585500,267500,267500,268000,267500,419
|
|
20241224,115000,62315488500,267500,267500,268000,267500,1155
|
|
20241224,114900,62006497000,267500,268500,269000,267500,2820
|
|
20241224,114800,61250826500,268000,268500,269000,268000,2220
|
|
20241224,114700,60654638000,268500,268500,269000,268500,137
|
|
20241224,114600,60617852000,268500,269000,269000,268500,631
|
|
20241224,114500,60448125000,269500,269000,269500,269000,285
|
|
20241224,114400,60371371500,269000,269000,269500,269000,627
|
|
20241224,114300,60202659000,269000,269000,269500,269000,153
|
|
20241224,114200,60161473000,269000,269000,269500,269000,320
|
|
20241224,114100,60075355000,269000,269000,269500,269000,116
|
|
20241224,114000,60044123000,269000,269500,269500,269000,355
|
|
20241224,113900,59948552000,269000,269500,270000,269000,1945
|
|
20241224,113800,59424376500,269500,270000,270000,269500,118
|
|
20241224,113700,59392572500,269500,269500,270000,269500,208
|
|
20241224,113600,59336490500,269500,269500,270000,269500,200
|
|
20241224,113500,59282582000,269500,269500,270000,269500,125
|
|
20241224,113400,59248891000,269500,269500,270000,269500,194
|
|
20241224,113300,59196556500,269500,269500,269500,269500,91
|
|
20241224,113200,59172032000,269500,269500,270000,269500,187
|
|
20241224,113100,59121634500,269500,269500,270000,269500,77
|
|
20241224,113000,59100880000,269500,270000,270500,269500,239
|
|
20241224,112900,59036356500,270000,269500,270500,269500,269
|
|
20241224,112800,58963727000,270000,270000,270500,269500,347
|
|
20241224,112700,58870044500,270500,270000,270500,269500,504
|
|
20241224,112600,58733973000,269500,269500,270000,269500,107
|
|
20241224,112500,58705115500,269500,269500,270000,269500,190
|
|
20241224,112400,58653883500,270000,269500,270000,269500,311
|
|
20241224,112300,58569982500,269500,269500,270000,269500,288
|
|
20241224,112200,58492320500,269500,269500,270000,269500,409
|
|
20241224,112100,58382090000,269500,269500,270000,269500,121
|
|
20241224,112000,58349480000,269500,269500,270000,269500,943
|
|
20241224,111900,58095339500,269500,270000,270000,269500,159
|
|
20241224,111800,58052479000,269500,269500,270500,269500,259
|
|
20241224,111700,57982574500,269500,270000,270000,269500,155
|
|
20241224,111600,57940746000,270000,270000,270000,270000,397
|
|
20241224,111500,57833556000,270000,270000,270500,270000,129
|
|
20241224,111400,57798725000,270000,270000,270500,270000,88
|
|
20241224,111300,57774950000,270000,270000,270500,270000,144
|
|
20241224,111200,57736046500,270500,270500,271000,270500,160
|
|
20241224,111100,57692718000,270500,270500,270500,270000,1062
|
|
20241224,111000,57405468500,270500,270500,271000,270500,102
|
|
20241224,110900,57377874500,270500,270500,271000,270000,591
|
|
20241224,110800,57218048500,270500,270000,271000,270000,231
|
|
20241224,110700,57155553000,270000,270500,270500,270000,428
|
|
20241224,110600,57039841000,270500,270500,271000,270500,181
|
|
20241224,110500,56990868500,270500,271000,271500,270500,463
|
|
20241224,110400,56865396000,271000,271000,271500,271000,228
|
|
20241224,110300,56803597000,271500,270500,271500,270500,377
|
|
20241224,110200,56701386500,270500,270000,271000,270000,293
|
|
20241224,110100,56622132000,270500,270000,271500,270000,674
|
|
20241224,110000,56439766500,270000,270000,270500,269500,356
|
|
20241224,105900,56343667000,269500,269500,270000,269500,202
|
|
20241224,105800,56289204500,269500,269500,270000,269500,303
|
|
20241224,105700,56207485000,269500,270500,270500,269500,635
|
|
20241224,105600,56036204000,270000,269500,270500,269500,271
|
|
20241224,105500,55963050500,270000,270000,270500,270000,438
|
|
20241224,105400,55844764000,270000,270000,270500,270000,836
|
|
20241224,105300,55618699000,270000,270500,270500,270000,202
|
|
20241224,105200,55564131000,270000,270000,270500,270000,149
|
|
20241224,105100,55523898000,270000,269500,270500,269500,492
|
|
20241224,105000,55391039000,269500,269500,270000,269500,321
|
|
20241224,104900,55304459500,269500,269000,270000,269000,422
|
|
20241224,104800,55190701000,269000,269500,270000,269000,503
|
|
20241224,104700,55055142000,269500,270000,270000,269500,443
|
|
20241224,104600,54935595500,270000,269500,270000,269500,416
|
|
20241224,104500,54823356000,269500,269000,270500,269000,913
|
|
20241224,104400,54577257000,269000,269500,269500,269000,434
|
|
20241224,104300,54460406500,269500,269500,269500,269000,375
|
|
20241224,104200,54359438500,269000,270000,270000,269000,1065
|
|
20241224,104100,54072428500,270000,269500,270500,269500,292
|
|
20241224,104000,53993644500,270500,269500,270500,269500,406
|
|
20241224,103900,53884140000,270000,269500,270000,269500,361
|
|
20241224,103800,53786722500,269500,270000,270500,269500,402
|
|
20241224,103700,53678256000,270000,271000,271000,270000,983
|
|
20241224,103600,53412308000,271000,271000,271500,270500,746
|
|
20241224,103500,53210269000,271000,270500,271500,270500,415
|
|
20241224,103400,53097720500,271000,270500,271000,270000,299
|
|
20241224,103300,53016774000,270500,269500,271000,269500,1275
|
|
20241224,103200,52671948000,269500,269000,270000,268500,828
|
|
20241224,103100,52448903000,269000,269000,269000,268500,190
|
|
20241224,103000,52397823000,269000,268500,269500,268500,357
|
|
20241224,102900,52301860000,268500,268500,269000,268500,322
|
|
20241224,102800,52215319500,268500,268500,269500,268500,442
|
|
20241224,102700,52096432500,269000,268500,269500,268500,180
|
|
20241224,102600,52048063000,268000,269500,270000,268000,2218
|
|
20241224,102500,51451900000,269500,270000,270000,269000,1012
|
|
20241224,102400,51179268500,269500,269500,270000,269000,455
|
|
20241224,102300,51056743500,269500,268500,269500,268500,598
|
|
20241224,102200,50895959000,269000,269000,269000,268500,606
|
|
20241224,102100,50732994000,269000,268000,269000,268000,2126
|
|
20241224,102000,50162056000,268000,267500,268000,267000,2309
|
|
20241224,101900,49543868500,267500,268000,268000,267500,4938
|
|
20241224,101800,48221338500,268000,268500,269000,268000,2997
|
|
20241224,101700,47417324500,268500,269000,269500,268500,2058
|
|
20241224,101600,46864172000,269000,269500,270000,269000,549
|
|
20241224,101500,46716378500,269500,269500,270000,269500,248
|
|
20241224,101400,46649510000,270000,269500,270000,269000,242
|
|
20241224,101300,46584295000,269500,269000,270000,269000,908
|
|
20241224,101200,46339873000,269000,269500,270000,269000,508
|
|
20241224,101100,46202982500,269500,269500,270000,269500,363
|
|
20241224,101000,46105133000,269500,269500,270000,269500,889
|
|
20241224,100900,45865545500,269500,269500,270000,269500,666
|
|
20241224,100800,45686025500,269500,270000,270000,269500,1240
|
|
20241224,100700,45351493500,270000,270500,271000,270000,933
|
|
20241224,100600,45099281500,270500,271000,271000,270500,650
|
|
20241224,100500,44923402500,270500,271000,271000,270500,451
|
|
20241224,100400,44801348000,270500,271500,271500,270500,793
|
|
20241224,100300,44586549000,271500,272000,272000,271000,1127
|
|
20241224,100200,44280514000,272000,272500,272500,271500,852
|
|
20241224,100100,44048794500,272000,272000,272500,271500,542
|
|
20241224,100000,43901431000,272000,271000,272000,271000,1050
|
|
20241224,095900,43616278000,271000,270500,271500,270000,1484
|
|
20241224,095800,43214894000,270500,270500,271000,270000,1007
|
|
20241224,095700,42942414500,270000,269500,270500,269500,2624
|
|
20241224,095600,42233905000,269500,269500,269500,269500,1452
|
|
20241224,095500,41842591000,269500,269000,270000,268500,2383
|
|
20241224,095400,41200796500,269000,269500,270000,269000,1664
|
|
20241224,095300,40752460000,269500,270000,270500,269500,2243
|
|
20241224,095200,40147007500,270000,270500,271000,270000,1721
|
|
20241224,095100,39681761000,270500,272000,272000,270500,3663
|
|
20241224,095000,38687395000,272000,273000,273000,272000,1533
|
|
20241224,094900,38269941500,273000,273000,273500,273000,621
|
|
20241224,094800,38100361500,273000,273500,274000,273000,1111
|
|
20241224,094700,37796581000,273500,273000,274500,273000,971
|
|
20241224,094600,37530589500,273500,273000,274000,272500,1043
|
|
20241224,094500,37245887500,273000,272500,273000,272500,467
|
|
20241224,094400,37118518000,273000,272500,273000,272500,821
|
|
20241224,094300,36894735000,272500,272000,273000,271500,973
|
|
20241224,094200,36629881500,272000,272500,273000,272000,1335
|
|
20241224,094100,36266351000,273000,273500,273500,272500,1120
|
|
20241224,094000,35960641500,273500,273500,274000,273000,918
|
|
20241224,093900,35709808500,273500,273000,274000,273000,633
|
|
20241224,093800,35536805500,273000,274000,274500,273000,1806
|
|
20241224,093700,35042243500,274000,273000,274500,273000,758
|
|
20241224,093600,34834914000,273000,272000,273000,272000,1169
|
|
20241224,093500,34516408000,272500,272000,272500,272000,1380
|
|
20241224,093400,34140795000,272000,273000,273000,272000,2397
|
|
20241224,093300,33488261000,272500,274000,274500,272500,3330
|
|
20241224,093200,32578349000,274500,274000,275000,274000,1018
|
|
20241224,093100,32299132500,274000,274000,275000,273000,5725
|
|
20241224,093000,30730863500,274500,274500,275000,274000,1746
|
|
20241224,092900,30251727000,274500,275000,275000,274500,1195
|
|
20241224,092800,29923632000,274500,275500,276000,274500,3835
|
|
20241224,092700,28868996500,276000,277500,278000,275500,4918
|
|
20241224,092600,27507775000,277500,276000,277500,276000,1714
|
|
20241224,092500,27033397000,276500,277000,277500,276000,2527
|
|
20241224,092400,26334299000,277000,278000,278000,277000,3240
|
|
20241224,092300,25434597500,278000,278500,279000,278000,1733
|
|
20241224,092200,24952015000,279000,280000,280000,278500,4023
|
|
20241224,092100,23828466500,279500,280000,280500,279500,3671
|
|
20241224,092000,22800459500,280000,280500,281000,280000,2615
|
|
20241224,091900,22066932500,281000,281500,281500,280500,5009
|
|
20241224,091800,20659193500,281500,281000,281500,281000,1294
|
|
20241224,091700,20295025500,281000,281000,281500,280500,2214
|
|
20241224,091600,19672976000,281000,280500,281500,280000,4191
|
|
20241224,091500,18495423500,280500,280000,280500,279500,1880
|
|
20241224,091400,17969075500,280000,280000,280500,279000,4963
|
|
20241224,091300,16581761000,280000,279000,280000,279000,7494
|
|
20241224,091200,14484998000,279500,279000,279500,279000,2253
|
|
20241224,091100,13855913500,279500,279000,279500,278500,3110
|
|
20241224,091000,12987990000,279000,278000,279500,278000,4543
|
|
20241224,090900,11720552000,278000,276500,279000,276500,4696
|
|
20241224,090800,10414987000,277000,276500,277000,276000,820
|
|
20241224,090700,10188149500,276500,277500,278000,276000,5472
|
|
20241224,090600,8673461000,277000,275500,277500,275500,5315
|
|
20241224,090500,7202710000,275500,275500,276500,274500,3279
|
|
20241224,090400,6298778000,275500,275500,276000,274500,2746
|
|
20241224,090300,5543296500,275500,275000,276500,274500,5293
|
|
20241224,090200,4084970000,275000,274500,275000,274000,2592
|
|
20241224,090100,3373363500,274500,273500,274500,271500,4795
|
|
20241224,090000,2064402500,273000,275500,275500,271500,7519
|