722 lines
42 KiB
CSV
722 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,205900,50761537000,382000,382000,382000,382000,19671
|
|
20241230,205800,50761537000,382000,382000,382000,382000,0
|
|
20241230,205700,50761537000,382000,382000,382000,382000,0
|
|
20241230,205600,50761537000,382000,382000,382000,382000,0
|
|
20241230,205500,50761537000,382000,382000,382000,382000,0
|
|
20241230,205400,50761537000,382000,382000,382000,382000,0
|
|
20241230,205300,50761537000,382000,382000,382000,382000,0
|
|
20241230,205200,50761537000,382000,382000,382000,382000,0
|
|
20241230,205100,50761537000,382000,382000,382000,382000,0
|
|
20241230,205000,50761537000,382000,382000,382000,382000,0
|
|
20241230,204900,50761537000,382000,382000,382000,382000,0
|
|
20241230,204800,50761537000,382000,382000,382000,382000,0
|
|
20241230,204700,50761537000,382000,382000,382000,382000,0
|
|
20241230,204600,50761537000,382000,382000,382000,382000,0
|
|
20241230,204500,50761537000,382000,382000,382000,382000,0
|
|
20241230,204400,50761537000,382000,382000,382000,382000,0
|
|
20241230,204300,50761537000,382000,382000,382000,382000,0
|
|
20241230,204200,50761537000,382000,382000,382000,382000,0
|
|
20241230,204100,50761537000,382000,382000,382000,382000,0
|
|
20241230,204000,50761537000,382000,382000,382000,382000,0
|
|
20241230,203900,50761537000,382000,382000,382000,382000,0
|
|
20241230,203800,50761537000,382000,382000,382000,382000,0
|
|
20241230,203700,50761537000,382000,382000,382000,382000,0
|
|
20241230,203600,50761537000,382000,382000,382000,382000,0
|
|
20241230,203500,50761537000,382000,382000,382000,382000,0
|
|
20241230,203400,50761537000,382000,382000,382000,382000,0
|
|
20241230,203300,50761537000,382000,382000,382000,382000,0
|
|
20241230,203200,50761537000,382000,382000,382000,382000,0
|
|
20241230,203100,50761537000,382000,382000,382000,382000,0
|
|
20241230,203000,50761537000,382000,382000,382000,382000,0
|
|
20241230,202900,50761537000,382000,382000,382000,382000,19671
|
|
20241230,202800,50761537000,382000,382000,382000,382000,0
|
|
20241230,202700,50761537000,382000,382000,382000,382000,0
|
|
20241230,202600,50761537000,382000,382000,382000,382000,0
|
|
20241230,202500,50761537000,382000,382000,382000,382000,0
|
|
20241230,202400,50761537000,382000,382000,382000,382000,0
|
|
20241230,202300,50761537000,382000,382000,382000,382000,0
|
|
20241230,202200,50761537000,382000,382000,382000,382000,0
|
|
20241230,202100,50761537000,382000,382000,382000,382000,0
|
|
20241230,202000,50761537000,382000,382000,382000,382000,0
|
|
20241230,201900,50761537000,382000,382000,382000,382000,0
|
|
20241230,201800,50761537000,382000,382000,382000,382000,0
|
|
20241230,201700,50761537000,382000,382000,382000,382000,0
|
|
20241230,201600,50761537000,382000,382000,382000,382000,0
|
|
20241230,201500,50761537000,382000,382000,382000,382000,0
|
|
20241230,201400,50761537000,382000,382000,382000,382000,0
|
|
20241230,201300,50761537000,382000,382000,382000,382000,0
|
|
20241230,201200,50761537000,382000,382000,382000,382000,0
|
|
20241230,201100,50761537000,382000,382000,382000,382000,0
|
|
20241230,201000,50761537000,382000,382000,382000,382000,0
|
|
20241230,200900,50761537000,382000,382000,382000,382000,0
|
|
20241230,200800,50761537000,382000,382000,382000,382000,0
|
|
20241230,200700,50761537000,382000,382000,382000,382000,0
|
|
20241230,200600,50761537000,382000,382000,382000,382000,0
|
|
20241230,200500,50761537000,382000,382000,382000,382000,0
|
|
20241230,200400,50761537000,382000,382000,382000,382000,0
|
|
20241230,200300,50761537000,382000,382000,382000,382000,0
|
|
20241230,200200,50761537000,382000,382000,382000,382000,0
|
|
20241230,200100,50761537000,382000,382000,382000,382000,0
|
|
20241230,200000,50761537000,382000,382000,382000,382000,0
|
|
20241230,195900,50761537000,382000,382000,382000,382000,19671
|
|
20241230,195800,50761537000,382000,382000,382000,382000,0
|
|
20241230,195700,50761537000,382000,382000,382000,382000,0
|
|
20241230,195600,50761537000,382000,382000,382000,382000,0
|
|
20241230,195500,50761537000,382000,382000,382000,382000,0
|
|
20241230,195400,50761537000,382000,382000,382000,382000,0
|
|
20241230,195300,50761537000,382000,382000,382000,382000,0
|
|
20241230,195200,50761537000,382000,382000,382000,382000,0
|
|
20241230,195100,50761537000,382000,382000,382000,382000,0
|
|
20241230,195000,50761537000,382000,382000,382000,382000,0
|
|
20241230,194900,50761537000,382000,382000,382000,382000,0
|
|
20241230,194800,50761537000,382000,382000,382000,382000,0
|
|
20241230,194700,50761537000,382000,382000,382000,382000,0
|
|
20241230,194600,50761537000,382000,382000,382000,382000,0
|
|
20241230,194500,50761537000,382000,382000,382000,382000,0
|
|
20241230,194400,50761537000,382000,382000,382000,382000,0
|
|
20241230,194300,50761537000,382000,382000,382000,382000,0
|
|
20241230,194200,50761537000,382000,382000,382000,382000,0
|
|
20241230,194100,50761537000,382000,382000,382000,382000,0
|
|
20241230,194000,50761537000,382000,382000,382000,382000,0
|
|
20241230,193900,50761537000,382000,382000,382000,382000,0
|
|
20241230,193800,50761537000,382000,382000,382000,382000,0
|
|
20241230,193700,50761537000,382000,382000,382000,382000,0
|
|
20241230,193600,50761537000,382000,382000,382000,382000,0
|
|
20241230,193500,50761537000,382000,382000,382000,382000,0
|
|
20241230,193400,50761537000,382000,382000,382000,382000,0
|
|
20241230,193300,50761537000,382000,382000,382000,382000,0
|
|
20241230,193200,50761537000,382000,382000,382000,382000,0
|
|
20241230,193100,50761537000,382000,382000,382000,382000,0
|
|
20241230,193000,50761537000,382000,382000,382000,382000,0
|
|
20241230,192900,50761537000,382000,382000,382000,382000,19671
|
|
20241230,192800,50761537000,382000,382000,382000,382000,0
|
|
20241230,192700,50761537000,382000,382000,382000,382000,0
|
|
20241230,192600,50761537000,382000,382000,382000,382000,0
|
|
20241230,192500,50761537000,382000,382000,382000,382000,0
|
|
20241230,192400,50761537000,382000,382000,382000,382000,0
|
|
20241230,192300,50761537000,382000,382000,382000,382000,0
|
|
20241230,192200,50761537000,382000,382000,382000,382000,0
|
|
20241230,192100,50761537000,382000,382000,382000,382000,0
|
|
20241230,192000,50761537000,382000,382000,382000,382000,0
|
|
20241230,191900,50761537000,382000,382000,382000,382000,0
|
|
20241230,191800,50761537000,382000,382000,382000,382000,0
|
|
20241230,191700,50761537000,382000,382000,382000,382000,0
|
|
20241230,191600,50761537000,382000,382000,382000,382000,0
|
|
20241230,191500,50761537000,382000,382000,382000,382000,0
|
|
20241230,191400,50761537000,382000,382000,382000,382000,0
|
|
20241230,191300,50761537000,382000,382000,382000,382000,0
|
|
20241230,191200,50761537000,382000,382000,382000,382000,0
|
|
20241230,191100,50761537000,382000,382000,382000,382000,0
|
|
20241230,191000,50761537000,382000,382000,382000,382000,0
|
|
20241230,190900,50761537000,382000,382000,382000,382000,0
|
|
20241230,190800,50761537000,382000,382000,382000,382000,0
|
|
20241230,190700,50761537000,382000,382000,382000,382000,0
|
|
20241230,190600,50761537000,382000,382000,382000,382000,0
|
|
20241230,190500,50761537000,382000,382000,382000,382000,0
|
|
20241230,190400,50761537000,382000,382000,382000,382000,0
|
|
20241230,190300,50761537000,382000,382000,382000,382000,0
|
|
20241230,190200,50761537000,382000,382000,382000,382000,0
|
|
20241230,190100,50761537000,382000,382000,382000,382000,0
|
|
20241230,190000,50761537000,382000,382000,382000,382000,0
|
|
20241230,185900,50761537000,382000,382000,382000,382000,19671
|
|
20241230,185800,50761537000,382000,382000,382000,382000,0
|
|
20241230,185700,50761537000,382000,382000,382000,382000,0
|
|
20241230,185600,50761537000,382000,382000,382000,382000,0
|
|
20241230,185500,50761537000,382000,382000,382000,382000,0
|
|
20241230,185400,50761537000,382000,382000,382000,382000,0
|
|
20241230,185300,50761537000,382000,382000,382000,382000,0
|
|
20241230,185200,50761537000,382000,382000,382000,382000,0
|
|
20241230,185100,50761537000,382000,382000,382000,382000,0
|
|
20241230,185000,50761537000,382000,382000,382000,382000,0
|
|
20241230,184900,50761537000,382000,382000,382000,382000,0
|
|
20241230,184800,50761537000,382000,382000,382000,382000,0
|
|
20241230,184700,50761537000,382000,382000,382000,382000,0
|
|
20241230,184600,50761537000,382000,382000,382000,382000,0
|
|
20241230,184500,50761537000,382000,382000,382000,382000,0
|
|
20241230,184400,50761537000,382000,382000,382000,382000,0
|
|
20241230,184300,50761537000,382000,382000,382000,382000,0
|
|
20241230,184200,50761537000,382000,382000,382000,382000,0
|
|
20241230,184100,50761537000,382000,382000,382000,382000,0
|
|
20241230,184000,50761537000,382000,382000,382000,382000,0
|
|
20241230,183900,50761537000,382000,382000,382000,382000,0
|
|
20241230,183800,50761537000,382000,382000,382000,382000,0
|
|
20241230,183700,50761537000,382000,382000,382000,382000,0
|
|
20241230,183600,50761537000,382000,382000,382000,382000,0
|
|
20241230,183500,50761537000,382000,382000,382000,382000,0
|
|
20241230,183400,50761537000,382000,382000,382000,382000,0
|
|
20241230,183300,50761537000,382000,382000,382000,382000,0
|
|
20241230,183200,50761537000,382000,382000,382000,382000,0
|
|
20241230,183100,50761537000,382000,382000,382000,382000,0
|
|
20241230,183000,50761537000,382000,382000,382000,382000,0
|
|
20241230,182900,50761537000,382000,382000,382000,382000,19671
|
|
20241230,182800,50761537000,382000,382000,382000,382000,0
|
|
20241230,182700,50761537000,382000,382000,382000,382000,0
|
|
20241230,182600,50761537000,382000,382000,382000,382000,0
|
|
20241230,182500,50761537000,382000,382000,382000,382000,0
|
|
20241230,182400,50761537000,382000,382000,382000,382000,0
|
|
20241230,182300,50761537000,382000,382000,382000,382000,0
|
|
20241230,182200,50761537000,382000,382000,382000,382000,0
|
|
20241230,182100,50761537000,382000,382000,382000,382000,0
|
|
20241230,182000,50761537000,382000,382000,382000,382000,0
|
|
20241230,181900,50761537000,382000,382000,382000,382000,0
|
|
20241230,181800,50761537000,382000,382000,382000,382000,0
|
|
20241230,181700,50761537000,382000,382000,382000,382000,0
|
|
20241230,181600,50761537000,382000,382000,382000,382000,0
|
|
20241230,181500,50761537000,382000,382000,382000,382000,0
|
|
20241230,181400,50761537000,382000,382000,382000,382000,0
|
|
20241230,181300,50761537000,382000,382000,382000,382000,0
|
|
20241230,181200,50761537000,382000,382000,382000,382000,0
|
|
20241230,181100,50761537000,382000,382000,382000,382000,0
|
|
20241230,181000,50761537000,382000,382000,382000,382000,0
|
|
20241230,180900,50761537000,382000,382000,382000,382000,0
|
|
20241230,180800,50761537000,382000,382000,382000,382000,0
|
|
20241230,180700,50761537000,382000,382000,382000,382000,0
|
|
20241230,180600,50761537000,382000,382000,382000,382000,0
|
|
20241230,180500,50761537000,382000,382000,382000,382000,0
|
|
20241230,180400,50761537000,382000,382000,382000,382000,0
|
|
20241230,180300,50761537000,382000,382000,382000,382000,0
|
|
20241230,180200,50761537000,382000,382000,382000,382000,0
|
|
20241230,180100,50761537000,382000,382000,382000,382000,0
|
|
20241230,180000,50761537000,382000,382000,382000,382000,0
|
|
20241230,175900,50761537000,382000,382000,382000,382000,19671
|
|
20241230,175800,50761537000,382000,382000,382000,382000,0
|
|
20241230,175700,50761537000,382000,382000,382000,382000,0
|
|
20241230,175600,50761537000,382000,382000,382000,382000,0
|
|
20241230,175500,50761537000,382000,382000,382000,382000,0
|
|
20241230,175400,50761537000,382000,382000,382000,382000,0
|
|
20241230,175300,50761537000,382000,382000,382000,382000,0
|
|
20241230,175200,50761537000,382000,382000,382000,382000,0
|
|
20241230,175100,50761537000,382000,382000,382000,382000,0
|
|
20241230,175000,50761537000,382000,382000,382000,382000,0
|
|
20241230,174900,50761537000,382000,382000,382000,382000,0
|
|
20241230,174800,50761537000,382000,382000,382000,382000,0
|
|
20241230,174700,50761537000,382000,382000,382000,382000,0
|
|
20241230,174600,50761537000,382000,382000,382000,382000,0
|
|
20241230,174500,50761537000,382000,382000,382000,382000,0
|
|
20241230,174400,50761537000,382000,382000,382000,382000,0
|
|
20241230,174300,50761537000,382000,382000,382000,382000,0
|
|
20241230,174200,50761537000,382000,382000,382000,382000,0
|
|
20241230,174100,50761537000,382000,382000,382000,382000,0
|
|
20241230,174000,50761537000,382000,382000,382000,382000,0
|
|
20241230,173900,50761537000,382000,382000,382000,382000,0
|
|
20241230,173800,50761537000,382000,382000,382000,382000,0
|
|
20241230,173700,50761537000,382000,382000,382000,382000,0
|
|
20241230,173600,50761537000,382000,382000,382000,382000,0
|
|
20241230,173500,50761537000,382000,382000,382000,382000,0
|
|
20241230,173400,50761537000,382000,382000,382000,382000,0
|
|
20241230,173300,50761537000,382000,382000,382000,382000,0
|
|
20241230,173200,50761537000,382000,382000,382000,382000,0
|
|
20241230,173100,50761537000,382000,382000,382000,382000,0
|
|
20241230,173000,50761537000,382000,382000,382000,382000,0
|
|
20241230,172900,50761537000,382000,382000,382000,382000,19671
|
|
20241230,172800,50761537000,382000,382000,382000,382000,0
|
|
20241230,172700,50761537000,382000,382000,382000,382000,0
|
|
20241230,172600,50761537000,382000,382000,382000,382000,0
|
|
20241230,172500,50761537000,382000,382000,382000,382000,0
|
|
20241230,172400,50761537000,382000,382000,382000,382000,0
|
|
20241230,172300,50761537000,382000,382000,382000,382000,0
|
|
20241230,172200,50761537000,382000,382000,382000,382000,0
|
|
20241230,172100,50761537000,382000,382000,382000,382000,0
|
|
20241230,172000,50761537000,382000,382000,382000,382000,0
|
|
20241230,171900,50761537000,382000,382000,382000,382000,0
|
|
20241230,171800,50761537000,382000,382000,382000,382000,0
|
|
20241230,171700,50761537000,382000,382000,382000,382000,0
|
|
20241230,171600,50761537000,382000,382000,382000,382000,0
|
|
20241230,171500,50761537000,382000,382000,382000,382000,0
|
|
20241230,171400,50761537000,382000,382000,382000,382000,0
|
|
20241230,171300,50761537000,382000,382000,382000,382000,0
|
|
20241230,171200,50761537000,382000,382000,382000,382000,0
|
|
20241230,171100,50761537000,382000,382000,382000,382000,0
|
|
20241230,171000,50761537000,382000,382000,382000,382000,0
|
|
20241230,170900,50761537000,382000,382000,382000,382000,0
|
|
20241230,170800,50761537000,382000,382000,382000,382000,0
|
|
20241230,170700,50761537000,382000,382000,382000,382000,0
|
|
20241230,170600,50761537000,382000,382000,382000,382000,0
|
|
20241230,170500,50761537000,382000,382000,382000,382000,0
|
|
20241230,170400,50761537000,382000,382000,382000,382000,0
|
|
20241230,170300,50761537000,382000,382000,382000,382000,0
|
|
20241230,170200,50761537000,382000,382000,382000,382000,0
|
|
20241230,170100,50761537000,382000,382000,382000,382000,0
|
|
20241230,170000,50761537000,382000,382000,382000,382000,0
|
|
20241230,165900,50761537000,382000,382000,382000,382000,19671
|
|
20241230,165800,50761537000,382000,382000,382000,382000,0
|
|
20241230,165700,50761537000,382000,382000,382000,382000,0
|
|
20241230,165600,50761537000,382000,382000,382000,382000,0
|
|
20241230,165500,50761537000,382000,382000,382000,382000,0
|
|
20241230,165400,50761537000,382000,382000,382000,382000,0
|
|
20241230,165300,50761537000,382000,382000,382000,382000,0
|
|
20241230,165200,50761537000,382000,382000,382000,382000,0
|
|
20241230,165100,50761537000,382000,382000,382000,382000,0
|
|
20241230,165000,50761537000,382000,382000,382000,382000,0
|
|
20241230,164900,50761537000,382000,382000,382000,382000,0
|
|
20241230,164800,50761537000,382000,382000,382000,382000,0
|
|
20241230,164700,50761537000,382000,382000,382000,382000,0
|
|
20241230,164600,50761537000,382000,382000,382000,382000,0
|
|
20241230,164500,50761537000,382000,382000,382000,382000,0
|
|
20241230,164400,50761537000,382000,382000,382000,382000,0
|
|
20241230,164300,50761537000,382000,382000,382000,382000,0
|
|
20241230,164200,50761537000,382000,382000,382000,382000,0
|
|
20241230,164100,50761537000,382000,382000,382000,382000,0
|
|
20241230,164000,50761537000,382000,382000,382000,382000,0
|
|
20241230,163900,50761537000,382000,382000,382000,382000,0
|
|
20241230,163800,50761537000,382000,382000,382000,382000,0
|
|
20241230,163700,50761537000,382000,382000,382000,382000,0
|
|
20241230,163600,50761537000,382000,382000,382000,382000,0
|
|
20241230,163500,50761537000,382000,382000,382000,382000,0
|
|
20241230,163400,50761537000,382000,382000,382000,382000,0
|
|
20241230,163300,50761537000,382000,382000,382000,382000,0
|
|
20241230,163200,50761537000,382000,382000,382000,382000,0
|
|
20241230,163100,50761537000,382000,382000,382000,382000,0
|
|
20241230,163000,50761537000,382000,382000,382000,382000,0
|
|
20241230,162900,50761537000,382000,382000,382000,382000,19671
|
|
20241230,162800,50761537000,382000,382000,382000,382000,0
|
|
20241230,162700,50761537000,382000,382000,382000,382000,0
|
|
20241230,162600,50761537000,382000,382000,382000,382000,0
|
|
20241230,162500,50761537000,382000,382000,382000,382000,0
|
|
20241230,162400,50761537000,382000,382000,382000,382000,0
|
|
20241230,162300,50761537000,382000,382000,382000,382000,0
|
|
20241230,162200,50761537000,382000,382000,382000,382000,0
|
|
20241230,162100,50761537000,382000,382000,382000,382000,0
|
|
20241230,162000,50761537000,382000,382000,382000,382000,0
|
|
20241230,161900,50761537000,382000,382000,382000,382000,0
|
|
20241230,161800,50761537000,382000,382000,382000,382000,0
|
|
20241230,161700,50761537000,382000,382000,382000,382000,0
|
|
20241230,161600,50761537000,382000,382000,382000,382000,0
|
|
20241230,161500,50761537000,382000,382000,382000,382000,0
|
|
20241230,161400,50761537000,382000,382000,382000,382000,0
|
|
20241230,161300,50761537000,382000,382000,382000,382000,0
|
|
20241230,161200,50761537000,382000,382000,382000,382000,0
|
|
20241230,161100,50761537000,382000,382000,382000,382000,0
|
|
20241230,161000,50761537000,382000,382000,382000,382000,0
|
|
20241230,160900,50761537000,382000,382000,382000,382000,0
|
|
20241230,160800,50761537000,382000,382000,382000,382000,0
|
|
20241230,160700,50761537000,382000,382000,382000,382000,0
|
|
20241230,160600,50761537000,382000,382000,382000,382000,0
|
|
20241230,160500,50761537000,382000,382000,382000,382000,0
|
|
20241230,160400,50761537000,382000,382000,382000,382000,0
|
|
20241230,160300,50761537000,382000,382000,382000,382000,0
|
|
20241230,160200,50761537000,382000,382000,382000,382000,0
|
|
20241230,160100,50761537000,382000,382000,382000,382000,0
|
|
20241230,160000,50761537000,382000,382000,382000,382000,0
|
|
20241230,155900,50761537000,382000,382000,382000,382000,19671
|
|
20241230,155800,50761537000,382000,382000,382000,382000,0
|
|
20241230,155700,50761537000,382000,382000,382000,382000,0
|
|
20241230,155600,50761537000,382000,382000,382000,382000,0
|
|
20241230,155500,50761537000,382000,382000,382000,382000,0
|
|
20241230,155400,50761537000,382000,382000,382000,382000,0
|
|
20241230,155300,50761537000,382000,382000,382000,382000,0
|
|
20241230,155200,50761537000,382000,382000,382000,382000,0
|
|
20241230,155100,50761537000,382000,382000,382000,382000,0
|
|
20241230,155000,50761537000,382000,382000,382000,382000,0
|
|
20241230,154900,50761537000,382000,382000,382000,382000,0
|
|
20241230,154800,50761537000,382000,382000,382000,382000,0
|
|
20241230,154700,50761537000,382000,382000,382000,382000,0
|
|
20241230,154600,50761537000,382000,382000,382000,382000,0
|
|
20241230,154500,50761537000,382000,382000,382000,382000,0
|
|
20241230,154400,50761537000,382000,382000,382000,382000,0
|
|
20241230,154300,50761537000,382000,382000,382000,382000,0
|
|
20241230,154200,50761537000,382000,382000,382000,382000,0
|
|
20241230,154100,50761537000,382000,382000,382000,382000,0
|
|
20241230,154000,50761537000,382000,382000,382000,382000,0
|
|
20241230,153900,50761537000,382000,382000,382000,382000,0
|
|
20241230,153800,50761537000,382000,382000,382000,382000,0
|
|
20241230,153700,50761537000,382000,382000,382000,382000,0
|
|
20241230,153600,50761537000,382000,382000,382000,382000,0
|
|
20241230,153500,50761537000,382000,382000,382000,382000,0
|
|
20241230,153400,50761537000,382000,382000,382000,382000,0
|
|
20241230,153300,50761537000,382000,382000,382000,382000,0
|
|
20241230,153200,50761537000,382000,382000,382000,382000,0
|
|
20241230,153100,50761537000,382000,382000,382000,382000,0
|
|
20241230,153000,50761537000,382000,382000,382000,382000,19671
|
|
20241230,152900,43247215000,383000,383000,383000,383000,0
|
|
20241230,152800,43247215000,383000,383000,383000,383000,0
|
|
20241230,152700,43247215000,383000,383000,383000,383000,0
|
|
20241230,152600,43247215000,383000,383000,383000,383000,0
|
|
20241230,152500,43247215000,383000,383000,383000,383000,0
|
|
20241230,152400,43247215000,383000,383000,383000,383000,0
|
|
20241230,152300,43247215000,383000,383000,383000,383000,0
|
|
20241230,152200,43247215000,383000,383000,383000,383000,0
|
|
20241230,152100,43247215000,383000,383000,383000,383000,0
|
|
20241230,152000,43247215000,383000,383000,383000,383000,0
|
|
20241230,151900,43247215000,383000,383000,383500,383000,709
|
|
20241230,151800,42975517500,383500,383000,383500,383000,453
|
|
20241230,151700,42801981500,383000,383000,383500,383000,1071
|
|
20241230,151600,42391718000,383000,383000,383500,383000,260
|
|
20241230,151500,42292096000,383000,383500,383500,383000,836
|
|
20241230,151400,41971604000,383500,384000,384000,383500,361
|
|
20241230,151300,41833155500,383500,383500,384000,383500,577
|
|
20241230,151200,41611849000,383500,383500,384000,383500,271
|
|
20241230,151100,41507894000,383500,383500,384000,383500,206
|
|
20241230,151000,41428861500,384000,383500,384000,383500,224
|
|
20241230,150900,41342902000,384000,384000,384000,383500,205
|
|
20241230,150800,41264219000,383500,383500,384000,383500,622
|
|
20241230,150700,41025421000,383500,384000,384000,383500,199
|
|
20241230,150600,40949041500,383500,384000,384000,383500,313
|
|
20241230,150500,40828937000,383500,383500,384000,383500,218
|
|
20241230,150400,40745309000,383500,383500,384000,383500,91
|
|
20241230,150300,40710406500,384000,384000,384500,384000,1364
|
|
20241230,150200,40186630000,384000,384000,384500,384000,283
|
|
20241230,150100,40077900000,384000,384500,384500,384000,221
|
|
20241230,150000,39992957000,384500,384500,385000,384000,272
|
|
20241230,145900,39888375500,384500,384500,384500,384000,322
|
|
20241230,145800,39764571500,385000,384500,385000,384000,432
|
|
20241230,145700,39598490000,384500,384500,385000,384000,460
|
|
20241230,145600,39421599500,384000,383500,385000,383500,1169
|
|
20241230,145500,38972594000,384000,383500,384000,383500,382
|
|
20241230,145400,38825950500,383500,383500,384000,383500,91
|
|
20241230,145300,38791037000,384000,383500,384000,383500,78
|
|
20241230,145200,38761105500,384000,384000,384000,383500,165
|
|
20241230,145100,38697786000,384000,383500,384000,383500,119
|
|
20241230,145000,38652120500,383500,384000,384000,383500,71
|
|
20241230,144900,38624888500,383500,383500,384000,383500,77
|
|
20241230,144800,38595353000,384000,383500,384000,383500,84
|
|
20241230,144700,38563128500,383500,384000,384000,383500,278
|
|
20241230,144600,38456434000,384000,383500,384000,383500,322
|
|
20241230,144500,38332891500,383500,384000,384000,383500,535
|
|
20241230,144400,38127704500,383500,383500,384000,383500,341
|
|
20241230,144300,37996924500,383500,383500,384000,383500,383
|
|
20241230,144200,37849872500,384000,383500,384000,383500,154
|
|
20241230,144100,37790745500,383500,383500,384000,383500,50
|
|
20241230,144000,37771555500,384000,383500,384000,383500,15
|
|
20241230,143900,37765802000,383500,383500,384000,383500,40
|
|
20241230,143800,37750461500,383500,384500,384500,383500,468
|
|
20241230,143700,37570762000,384500,385000,385000,384500,135
|
|
20241230,143600,37518831000,384500,384500,385000,384500,52
|
|
20241230,143500,37498836500,384500,384500,384500,384000,167
|
|
20241230,143400,37434635500,385000,384500,385000,384000,230
|
|
20241230,143300,37346192500,385000,384500,385000,384500,94
|
|
20241230,143200,37310008500,384500,384500,385000,384500,163
|
|
20241230,143100,37247295000,384500,385500,385500,384500,239
|
|
20241230,143000,37155256500,385000,385500,385500,385000,95
|
|
20241230,142900,37118637500,385000,385500,385500,385000,207
|
|
20241230,142800,37038917500,385000,385000,385500,385000,125
|
|
20241230,142700,36990738000,385000,385000,385500,384500,449
|
|
20241230,142600,36818000500,385000,385500,386000,385000,674
|
|
20241230,142500,36558158500,385500,384500,386000,384500,1908
|
|
20241230,142400,35823763500,384500,384500,384500,384000,42
|
|
20241230,142300,35807623000,384000,384000,384500,384000,54
|
|
20241230,142200,35786886000,384000,384000,384500,384000,41
|
|
20241230,142100,35771140000,384000,384000,384500,384000,34
|
|
20241230,142000,35758075000,384500,384000,384500,384000,29
|
|
20241230,141900,35746935500,384000,384000,384000,384000,29
|
|
20241230,141800,35735799500,384000,383500,384500,383500,877
|
|
20241230,141700,35399224500,383000,383500,384000,383000,698
|
|
20241230,141600,35131629500,383500,383500,383500,383500,86
|
|
20241230,141500,35098648500,383500,383500,383500,383500,96
|
|
20241230,141400,35061832500,383500,383500,384000,383500,192
|
|
20241230,141300,34988191500,383500,383500,383500,383500,106
|
|
20241230,141200,34947540500,383500,383500,384000,383500,44
|
|
20241230,141100,34930666000,383500,384000,384500,383500,320
|
|
20241230,141000,34807786500,384000,384000,384500,384000,53
|
|
20241230,140900,34787434000,384000,384500,384500,384000,41
|
|
20241230,140800,34771680000,384000,384000,384000,384000,38
|
|
20241230,140700,34757088000,384500,384000,384500,384000,64
|
|
20241230,140600,34732499000,384000,384000,384000,384000,7
|
|
20241230,140500,34729811000,384000,384500,384500,384000,70
|
|
20241230,140400,34702897500,384500,384500,385000,384500,193
|
|
20241230,140300,34628679500,385000,385000,385000,384500,221
|
|
20241230,140200,34543661500,385000,384500,385000,384500,97
|
|
20241230,140100,34506349500,384500,384500,385000,384500,88
|
|
20241230,140000,34472500000,384500,384000,385000,384000,811
|
|
20241230,135900,34160694500,384000,384000,384500,384000,44
|
|
20241230,135800,34143798000,384000,384500,384500,384000,62
|
|
20241230,135700,34119988500,384000,384000,384500,384000,80
|
|
20241230,135600,34089258500,384000,384000,384000,384000,31
|
|
20241230,135500,34077354500,384000,384000,384500,384000,19
|
|
20241230,135400,34070056500,384000,384000,384500,384000,82
|
|
20241230,135300,34038559000,384000,384000,384000,384000,76
|
|
20241230,135200,34009375000,384000,384000,384000,384000,23
|
|
20241230,135100,34000543000,384500,384500,384500,384000,24
|
|
20241230,135000,33991319000,384500,384000,385000,384000,73
|
|
20241230,134900,33963243000,384500,384500,384500,384000,49
|
|
20241230,134800,33944412500,384500,384500,384500,384500,140
|
|
20241230,134700,33890582500,384500,384500,385000,384500,57
|
|
20241230,134600,33868656500,384500,384500,384500,384500,88
|
|
20241230,134500,33834820500,384500,384000,384500,384000,47
|
|
20241230,134400,33816756500,384500,384000,384500,384000,66
|
|
20241230,134300,33791386000,384000,384000,384500,384000,284
|
|
20241230,134200,33682200500,384000,384000,384500,384000,45
|
|
20241230,134100,33664920000,384000,384000,384500,384000,40
|
|
20241230,134000,33649553000,384000,384000,384500,384000,932
|
|
20241230,133900,33291655500,384000,384000,384000,383500,46
|
|
20241230,133800,33273995000,384000,384000,384000,384000,76
|
|
20241230,133700,33244811000,384000,384000,384500,384000,42
|
|
20241230,133600,33228673000,384000,384000,384000,384000,71
|
|
20241230,133500,33201409000,384000,384000,384000,384000,39
|
|
20241230,133400,33186433000,384000,384000,384000,384000,34
|
|
20241230,133300,33173377000,384000,384000,384500,384000,59
|
|
20241230,133200,33150711500,384000,384500,384500,384000,28
|
|
20241230,133100,33139958500,384500,384500,384500,384000,47
|
|
20241230,133000,33121892500,384500,384500,384500,384000,272
|
|
20241230,132900,33017324000,384000,384000,384500,384000,35
|
|
20241230,132800,33003873500,384000,384500,384500,384000,55
|
|
20241230,132700,32982732000,384500,384500,385000,384000,137
|
|
20241230,132600,32930046500,384000,384000,384500,384000,49
|
|
20241230,132500,32911229500,384000,384500,384500,384000,365
|
|
20241230,132400,32770913000,384500,384500,384500,384500,48
|
|
20241230,132300,32752457000,384500,384500,385000,384500,51
|
|
20241230,132200,32732838000,384500,384500,384500,384500,14
|
|
20241230,132100,32727455000,384500,384500,384500,384500,32
|
|
20241230,132000,32715151000,384500,383500,384500,383500,561
|
|
20241230,131900,32499678000,383500,384000,384000,383500,93
|
|
20241230,131800,32463991000,384000,384000,384000,384000,235
|
|
20241230,131700,32373751000,384000,384000,384000,384000,35
|
|
20241230,131600,32360311000,384500,384500,384500,384000,260
|
|
20241230,131500,32260353000,384500,384500,384500,384500,79
|
|
20241230,131400,32229977500,384500,384500,385000,384500,32
|
|
20241230,131300,32217672500,384500,384500,385000,384500,67
|
|
20241230,131200,32191894000,385000,385000,385000,385000,42
|
|
20241230,131100,32175724000,385000,385000,385000,385000,51
|
|
20241230,131000,32156089000,385000,385000,385500,384500,414
|
|
20241230,130900,31996716500,384500,384500,384500,384500,38
|
|
20241230,130800,31982105500,384500,384500,385000,384500,28
|
|
20241230,130700,31971334500,385000,384500,385000,384500,88
|
|
20241230,130600,31937470500,384500,384500,385000,384500,38
|
|
20241230,130500,31922849500,384500,384500,384500,384500,54
|
|
20241230,130400,31902086500,384500,384500,384500,384500,34
|
|
20241230,130300,31889013500,384500,385500,385500,384500,188
|
|
20241230,130200,31816634500,385000,385000,385500,385000,48
|
|
20241230,130100,31798137000,385000,385000,385500,385000,81
|
|
20241230,130000,31766920000,385000,385000,386000,385000,170
|
|
20241230,125900,31701399000,385500,385000,385500,385000,164
|
|
20241230,125800,31638207500,385000,385000,385500,385000,293
|
|
20241230,125700,31525262000,385000,384500,385000,384500,765
|
|
20241230,125600,31230761000,384500,384500,385000,384500,194
|
|
20241230,125500,31156158000,384500,384000,384500,383500,257
|
|
20241230,125400,31057358000,384000,384000,384000,383500,48
|
|
20241230,125300,31038928000,383500,383500,384000,383500,257
|
|
20241230,125200,30940253000,383500,383500,384000,383500,50
|
|
20241230,125100,30921077000,383500,382500,384000,382500,540
|
|
20241230,125000,30714163000,382500,382500,382500,382500,96
|
|
20241230,124900,30677443000,382500,382500,383000,382500,88
|
|
20241230,124800,30643773500,382500,382500,383000,382500,55
|
|
20241230,124700,30622735500,382500,382500,383000,382500,96
|
|
20241230,124600,30586010500,382500,382500,383000,382500,79
|
|
20241230,124500,30555783500,382500,382500,382500,382500,72
|
|
20241230,124400,30528243500,382500,382500,382500,382500,31
|
|
20241230,124300,30516386000,382500,383000,383000,382500,127
|
|
20241230,124200,30467804000,382500,383000,383000,382500,72
|
|
20241230,124100,30440253000,382500,383000,383000,382500,81
|
|
20241230,124000,30409270000,382500,382500,382500,382000,256
|
|
20241230,123900,30311352000,382500,382500,382500,382000,139
|
|
20241230,123800,30258231000,382500,382500,382500,382500,100
|
|
20241230,123700,30219981000,382500,382500,382500,382500,636
|
|
20241230,123600,29976711000,382500,382500,383000,382500,105
|
|
20241230,123500,29936538000,382500,382500,383000,382500,108
|
|
20241230,123400,29895227500,382500,383000,383000,382500,246
|
|
20241230,123300,29801028500,383000,383000,383000,383000,44
|
|
20241230,123200,29784176500,383000,383000,383500,383000,128
|
|
20241230,123100,29735143000,383000,383000,383000,383000,21
|
|
20241230,123000,29727100000,383000,383000,383000,383000,56
|
|
20241230,122900,29705652000,383000,383000,383500,383000,104
|
|
20241230,122800,29665798000,383500,383000,383500,383000,132
|
|
20241230,122700,29615215500,383000,383500,383500,383000,299
|
|
20241230,122600,29500621000,383500,383000,383500,383000,138
|
|
20241230,122500,29447747000,383000,383000,383500,383000,138
|
|
20241230,122400,29394883500,383000,383000,383500,383000,90
|
|
20241230,122300,29360410500,383000,383000,383500,383000,45
|
|
20241230,122200,29343159000,383000,383000,383500,383000,70
|
|
20241230,122100,29316336500,383000,383000,383000,383000,41
|
|
20241230,122000,29300633500,383000,383000,383500,383000,69
|
|
20241230,121900,29274191500,383500,383000,383500,383000,168
|
|
20241230,121800,29209791500,383000,383000,383500,383000,136
|
|
20241230,121700,29157702500,383000,383000,383000,383000,132
|
|
20241230,121600,29107146500,383000,383000,383000,383000,427
|
|
20241230,121500,28943605500,383000,383000,383500,383000,91
|
|
20241230,121400,28908735000,383000,383500,383500,383000,969
|
|
20241230,121300,28537150500,383500,383500,383500,383500,38
|
|
20241230,121200,28522577500,383500,383500,384000,383500,95
|
|
20241230,121100,28486118500,384000,383500,384000,383500,71
|
|
20241230,121000,28458889500,383500,383500,384000,383500,107
|
|
20241230,120900,28417829500,383500,383500,383500,383500,57
|
|
20241230,120800,28395970000,383500,383500,384000,383500,76
|
|
20241230,120700,28366813000,383500,383500,383500,383500,65
|
|
20241230,120600,28341885500,383500,383500,383500,383500,34
|
|
20241230,120500,28328846500,383500,383500,384000,383500,82
|
|
20241230,120400,28297390000,383500,383500,384000,383500,184
|
|
20241230,120300,28226741500,383500,384000,384000,383500,136
|
|
20241230,120200,28174541500,384000,384500,384500,384000,132
|
|
20241230,120100,28123828000,384000,384000,384500,384000,229
|
|
20241230,120000,28035888500,384000,384000,384500,384000,26
|
|
20241230,115900,28025903000,384000,384000,384500,384000,91
|
|
20241230,115800,27990955500,384000,384000,384500,384000,106
|
|
20241230,115700,27950242000,384500,384000,384500,384000,40
|
|
20241230,115600,27934878500,384000,384000,384000,384000,155
|
|
20241230,115500,27875358500,384000,384000,384500,384000,172
|
|
20241230,115400,27809300000,384000,384000,384000,384000,76
|
|
20241230,115300,27780116000,384000,384000,384000,384000,89
|
|
20241230,115200,27745940000,384000,384000,384000,384000,38
|
|
20241230,115100,27731348000,384000,384000,384500,384000,92
|
|
20241230,115000,27696010500,384000,384000,384500,384000,141
|
|
20241230,114900,27641855000,384000,384000,384000,384000,32
|
|
20241230,114800,27629567000,384000,384000,384500,384000,171
|
|
20241230,114700,27563890500,384000,384000,384500,384000,81
|
|
20241230,114600,27532780500,384000,384000,384500,384000,45
|
|
20241230,114500,27515500000,384000,384500,384500,384000,143
|
|
20241230,114400,27460578500,384000,384000,384500,384000,71
|
|
20241230,114300,27433313000,384000,384000,384000,384000,63
|
|
20241230,114200,27409121000,384000,384000,384500,384000,104
|
|
20241230,114100,27369175000,384000,384000,384500,384000,53
|
|
20241230,114000,27348813000,384000,384000,384500,384000,191
|
|
20241230,113900,27275453500,384000,384500,384500,384000,130
|
|
20241230,113800,27225476500,384500,384500,385000,384500,74
|
|
20241230,113700,27197014000,384500,384000,384500,384000,146
|
|
20241230,113600,27140887000,384500,384500,385000,384500,115
|
|
20241230,113500,27096669000,384500,384500,384500,384500,82
|
|
20241230,113400,27065140000,384500,385000,385000,384500,45
|
|
20241230,113300,27047826500,384500,384500,384500,384500,26
|
|
20241230,113200,27037829500,385000,385000,385000,384500,29
|
|
20241230,113100,27026671500,385000,385000,385500,385000,74
|
|
20241230,113000,26998170500,385000,385500,385500,385000,125
|
|
20241230,112900,26950044500,385000,385000,385500,385000,94
|
|
20241230,112800,26913818500,385500,384500,385500,384500,366
|
|
20241230,112700,26772868500,384500,385000,385000,384500,29
|
|
20241230,112600,26761717000,384500,383500,384500,383500,1156
|
|
20241230,112500,26317859500,383500,383500,383500,383500,103
|
|
20241230,112400,26278359000,384000,383500,384000,383500,74
|
|
20241230,112300,26249969500,384000,383500,384000,383500,82
|
|
20241230,112200,26218522000,383500,383500,384000,383500,143
|
|
20241230,112100,26163681000,383500,383500,384000,383500,123
|
|
20241230,112000,26116498500,383500,383500,384000,383500,65
|
|
20241230,111900,26091570000,383500,383500,384000,383500,169
|
|
20241230,111800,26026758000,383500,384000,384000,383500,479
|
|
20241230,111700,25842933500,384000,384500,384500,384000,172
|
|
20241230,111600,25776850500,384500,384000,384500,384000,50
|
|
20241230,111500,25757645000,384000,384500,384500,384000,59
|
|
20241230,111400,25734976500,385000,384500,385000,384500,165
|
|
20241230,111300,25671497000,384500,384500,385000,384500,223
|
|
20241230,111200,25585727000,384500,384500,384500,384500,71
|
|
20241230,111100,25558427500,384000,384000,384500,384000,921
|
|
20241230,111000,25204388500,384000,384500,384500,384000,95
|
|
20241230,110900,25167908000,384000,384000,384500,384000,124
|
|
20241230,110800,25120291500,384000,384000,384500,384000,63
|
|
20241230,110700,25096089500,384000,384000,384500,384000,126
|
|
20241230,110600,25047693500,384000,384000,384000,384000,86
|
|
20241230,110500,25014669500,384000,384500,384500,384000,54
|
|
20241230,110400,24993932000,384500,384500,384500,384000,53
|
|
20241230,110300,24973563000,384000,384000,384000,384000,29
|
|
20241230,110200,24962427000,384000,384500,384500,384000,227
|
|
20241230,110100,24875258500,384500,384500,384500,384000,37
|
|
20241230,110000,24861044000,384500,384500,384500,384000,35
|
|
20241230,105900,24847592500,384000,384500,384500,384000,67
|
|
20241230,105800,24821842500,384000,384500,384500,384000,200
|
|
20241230,105700,24745034000,384500,384500,384500,384000,297
|
|
20241230,105600,24630852500,384500,384500,384500,384000,151
|
|
20241230,105500,24572805000,384000,384000,384500,384000,13
|
|
20241230,105400,24567812500,384000,385000,385000,384000,330
|
|
20241230,105300,24440936500,384500,385000,385500,384500,116
|
|
20241230,105200,24396281000,385000,385000,385500,384500,205
|
|
20241230,105100,24317357000,385000,385000,385000,384500,237
|
|
20241230,105000,24226142500,384500,384000,384500,384000,469
|
|
20241230,104900,24045824500,384500,384500,384500,384000,105
|
|
20241230,104800,24005476500,384500,383500,384500,383500,207
|
|
20241230,104700,23925987000,384000,383500,384000,383500,126
|
|
20241230,104600,23877611500,383500,382000,384000,382000,1221
|
|
20241230,104500,23410329500,382500,382500,382500,382000,150
|
|
20241230,104400,23353022500,382000,382000,382500,382000,338
|
|
20241230,104300,23223904500,382000,382000,382500,382000,968
|
|
20241230,104200,22853937500,382500,382000,382500,382000,112
|
|
20241230,104100,22811129000,382000,382000,382500,382000,372
|
|
20241230,104000,22669021000,382000,383000,383500,382000,1997
|
|
20241230,103900,21904919000,383000,383500,383500,383000,175
|
|
20241230,103800,21837891000,383500,383500,383500,383500,127
|
|
20241230,103700,21789186500,383500,384000,384500,383500,176
|
|
20241230,103600,21721608000,384500,384000,384500,384000,62
|
|
20241230,103500,21697790500,384500,383000,384500,383000,817
|
|
20241230,103400,21384297000,383000,383000,383500,383000,54
|
|
20241230,103300,21363610000,383000,383000,383000,383000,194
|
|
20241230,103200,21289308000,383000,383500,383500,383000,462
|
|
20241230,103100,21112144500,383500,383500,384000,383500,150
|
|
20241230,103000,21054619000,384000,384500,384500,383500,292
|
|
20241230,102900,20942501500,384500,384500,384500,384000,366
|
|
20241230,102800,20801786000,384500,384000,384500,384000,107
|
|
20241230,102700,20760656000,384000,384000,384000,383500,191
|
|
20241230,102600,20687313000,383500,383000,383500,383000,348
|
|
20241230,102500,20553890500,383000,383500,383500,383000,296
|
|
20241230,102400,20440424000,383500,384500,384500,383500,1744
|
|
20241230,102300,19771133500,384000,384000,384500,384000,115
|
|
20241230,102200,19726936500,384500,384500,384500,384000,120
|
|
20241230,102100,19680833500,384500,384500,385000,384000,298
|
|
20241230,102000,19566254000,385000,385500,386500,385000,261
|
|
20241230,101900,19465643500,385500,384500,386000,384500,815
|
|
20241230,101800,19151768500,384500,384500,384500,384500,80
|
|
20241230,101700,19121008500,384500,384500,385000,384500,79
|
|
20241230,101600,19090624000,384500,384500,384500,384500,37
|
|
20241230,101500,19076397500,384500,384500,384500,384000,263
|
|
20241230,101400,18975287500,384500,384500,384500,384000,157
|
|
20241230,101300,18914995000,384000,384000,384500,384000,106
|
|
20241230,101200,18874251500,384500,384500,384500,384000,444
|
|
20241230,101100,18703534500,384500,384500,385000,384500,38
|
|
20241230,101000,18688921000,385000,384500,385000,384500,67
|
|
20241230,100900,18663154500,384500,385000,385500,384500,334
|
|
20241230,100800,18534678500,384500,384500,385000,384500,161
|
|
20241230,100700,18472742500,385000,385000,385000,384500,220
|
|
20241230,100600,18388074000,384500,385000,385000,384500,88
|
|
20241230,100500,18354208000,384500,385000,385000,384500,569
|
|
20241230,100400,18135218000,385000,386000,386000,385000,434
|
|
20241230,100300,17967934000,386500,386500,386500,386000,62
|
|
20241230,100200,17943985500,386500,386500,387000,385500,1323
|
|
20241230,100100,17432823500,386500,386500,387000,386500,33
|
|
20241230,100000,17420061000,386500,387000,387500,386500,260
|
|
20241230,095900,17319432000,387000,386000,387500,386000,113
|
|
20241230,095800,17275713000,386000,386000,386000,386000,48
|
|
20241230,095700,17257185000,386000,386500,386500,386000,75
|
|
20241230,095600,17228219000,386500,387000,387500,386500,114
|
|
20241230,095500,17184101000,387000,385500,387500,385000,342
|
|
20241230,095400,17051977500,385500,385500,386000,385000,435
|
|
20241230,095300,16884238500,385500,386000,386000,385500,360
|
|
20241230,095200,16745358000,386000,387000,387000,386000,464
|
|
20241230,095100,16565933500,387000,387000,387000,387000,111
|
|
20241230,095000,16522976500,387000,387000,387500,387000,94
|
|
20241230,094900,16486585000,387500,387500,387500,387000,568
|
|
20241230,094800,16266523500,387500,387500,388000,387500,93
|
|
20241230,094700,16230483500,387500,387500,388500,387500,389
|
|
20241230,094600,16079558500,388000,388000,388000,387500,453
|
|
20241230,094500,15903825000,387500,386500,388000,386000,1147
|
|
20241230,094400,15460275000,386000,385500,386500,385000,629
|
|
20241230,094300,15217613000,385500,383500,386000,383500,466
|
|
20241230,094200,15038252500,384000,383000,384500,383000,116
|
|
20241230,094100,14993722000,383500,383500,383500,383000,97
|
|
20241230,094000,14956523500,383500,383000,384000,383000,387
|
|
20241230,093900,14808208500,383500,384500,384500,383000,500
|
|
20241230,093800,14616306000,384500,384500,385000,384500,108
|
|
20241230,093700,14574753500,384500,385000,385000,384500,262
|
|
20241230,093600,14473966500,385000,384500,385000,384500,140
|
|
20241230,093500,14420128000,384500,384500,385000,384500,51
|
|
20241230,093400,14400512000,384500,383500,384500,383500,216
|
|
20241230,093300,14317543000,383500,383500,384000,383000,430
|
|
20241230,093200,14152665500,383500,384500,385000,383500,381
|
|
20241230,093100,14006294000,384500,385000,385500,384500,279
|
|
20241230,093000,13898891000,385000,386000,386500,385000,660
|
|
20241230,092900,13644238000,386000,386000,386500,385500,429
|
|
20241230,092800,13478600000,386000,385500,386000,385500,243
|
|
20241230,092700,13384883500,385500,383500,386000,383000,978
|
|
20241230,092600,13008706000,383500,383000,383500,383000,127
|
|
20241230,092500,12960058000,383000,383500,383500,383000,319
|
|
20241230,092400,12837726000,383500,384000,384000,383500,202
|
|
20241230,092300,12760188500,384000,383500,384000,383000,257
|
|
20241230,092200,12661702500,383500,384000,385000,383000,662
|
|
20241230,092100,12407381000,384000,382500,384000,382500,1081
|
|
20241230,092000,11993242000,382500,382500,383000,382500,463
|
|
20241230,091900,11816083500,383000,382500,383000,382000,392
|
|
20241230,091800,11666106000,382500,381000,383000,381000,631
|
|
20241230,091700,11425054500,381500,381000,382000,381000,281
|
|
20241230,091600,11317860000,381500,380000,381500,379500,919
|
|
20241230,091500,10967879000,380000,379500,380000,378500,1203
|
|
20241230,091400,10511752500,379500,379000,379500,378500,397
|
|
20241230,091300,10361359000,379000,380000,380500,378500,4001
|
|
20241230,091200,8843890500,380000,380500,381000,380000,322
|
|
20241230,091100,8721340000,380500,380500,380500,379500,639
|
|
20241230,091000,8478483000,379500,380000,381000,379500,1358
|
|
20241230,090900,7962588000,380000,379000,380000,377500,1598
|
|
20241230,090800,7357800500,379000,382000,382000,378500,6764
|
|
20241230,090700,4788332500,382000,383000,383000,382000,1783
|
|
20241230,090600,4106483500,383000,383500,384000,382000,2046
|
|
20241230,090500,3322936000,383500,386000,386000,383000,2832
|
|
20241230,090400,2234601000,386000,386500,386500,386000,409
|
|
20241230,090300,2076635500,386500,384500,387000,384500,1018
|
|
20241230,090200,1684516000,385000,383500,385000,383500,592
|
|
20241230,090100,1457130500,383500,385000,385000,383500,927
|
|
20241230,090000,1100804000,385000,386500,387000,383500,2817
|