735 lines
41 KiB
CSV
735 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,211200,4627456500,206000,206000,206000,206000,478
|
|
20241209,211100,4627456500,206000,206000,206000,206000,0
|
|
20241209,211000,4627456500,206000,206000,206000,206000,0
|
|
20241209,210900,4627456500,206000,206000,206000,206000,0
|
|
20241209,210800,4627456500,206000,206000,206000,206000,0
|
|
20241209,210700,4627456500,206000,206000,206000,206000,0
|
|
20241209,210600,4627456500,206000,206000,206000,206000,0
|
|
20241209,210500,4627456500,206000,206000,206000,206000,0
|
|
20241209,210400,4627456500,206000,206000,206000,206000,0
|
|
20241209,210300,4627456500,206000,206000,206000,206000,0
|
|
20241209,210200,4627456500,206000,206000,206000,206000,0
|
|
20241209,210100,4627456500,206000,206000,206000,206000,0
|
|
20241209,210000,4627456500,206000,206000,206000,206000,0
|
|
20241209,205900,4627456500,206000,206000,206000,206000,0
|
|
20241209,205800,4627456500,206000,206000,206000,206000,0
|
|
20241209,205700,4627456500,206000,206000,206000,206000,0
|
|
20241209,205600,4627456500,206000,206000,206000,206000,0
|
|
20241209,205500,4627456500,206000,206000,206000,206000,0
|
|
20241209,205400,4627456500,206000,206000,206000,206000,0
|
|
20241209,205300,4627456500,206000,206000,206000,206000,0
|
|
20241209,205200,4627456500,206000,206000,206000,206000,0
|
|
20241209,205100,4627456500,206000,206000,206000,206000,0
|
|
20241209,205000,4627456500,206000,206000,206000,206000,0
|
|
20241209,204900,4627456500,206000,206000,206000,206000,0
|
|
20241209,204800,4627456500,206000,206000,206000,206000,0
|
|
20241209,204700,4627456500,206000,206000,206000,206000,0
|
|
20241209,204600,4627456500,206000,206000,206000,206000,0
|
|
20241209,204500,4627456500,206000,206000,206000,206000,0
|
|
20241209,204400,4627456500,206000,206000,206000,206000,0
|
|
20241209,204300,4627456500,206000,206000,206000,206000,0
|
|
20241209,204200,4627456500,206000,206000,206000,206000,478
|
|
20241209,204100,4627456500,206000,206000,206000,206000,0
|
|
20241209,204000,4627456500,206000,206000,206000,206000,0
|
|
20241209,203900,4627456500,206000,206000,206000,206000,0
|
|
20241209,203800,4627456500,206000,206000,206000,206000,0
|
|
20241209,203700,4627456500,206000,206000,206000,206000,0
|
|
20241209,203600,4627456500,206000,206000,206000,206000,0
|
|
20241209,203500,4627456500,206000,206000,206000,206000,0
|
|
20241209,203400,4627456500,206000,206000,206000,206000,0
|
|
20241209,203300,4627456500,206000,206000,206000,206000,0
|
|
20241209,203200,4627456500,206000,206000,206000,206000,0
|
|
20241209,203100,4627456500,206000,206000,206000,206000,0
|
|
20241209,203000,4627456500,206000,206000,206000,206000,0
|
|
20241209,202900,4627456500,206000,206000,206000,206000,0
|
|
20241209,202800,4627456500,206000,206000,206000,206000,0
|
|
20241209,202700,4627456500,206000,206000,206000,206000,0
|
|
20241209,202600,4627456500,206000,206000,206000,206000,0
|
|
20241209,202500,4627456500,206000,206000,206000,206000,0
|
|
20241209,202400,4627456500,206000,206000,206000,206000,0
|
|
20241209,202300,4627456500,206000,206000,206000,206000,0
|
|
20241209,202200,4627456500,206000,206000,206000,206000,0
|
|
20241209,202100,4627456500,206000,206000,206000,206000,0
|
|
20241209,202000,4627456500,206000,206000,206000,206000,0
|
|
20241209,201900,4627456500,206000,206000,206000,206000,0
|
|
20241209,201800,4627456500,206000,206000,206000,206000,0
|
|
20241209,201700,4627456500,206000,206000,206000,206000,0
|
|
20241209,201600,4627456500,206000,206000,206000,206000,0
|
|
20241209,201500,4627456500,206000,206000,206000,206000,0
|
|
20241209,201400,4627456500,206000,206000,206000,206000,0
|
|
20241209,201300,4627456500,206000,206000,206000,206000,0
|
|
20241209,201200,4627456500,206000,206000,206000,206000,478
|
|
20241209,201100,4627456500,206000,206000,206000,206000,0
|
|
20241209,201000,4627456500,206000,206000,206000,206000,0
|
|
20241209,200900,4627456500,206000,206000,206000,206000,0
|
|
20241209,200800,4627456500,206000,206000,206000,206000,0
|
|
20241209,200700,4627456500,206000,206000,206000,206000,0
|
|
20241209,200600,4627456500,206000,206000,206000,206000,0
|
|
20241209,200500,4627456500,206000,206000,206000,206000,0
|
|
20241209,200400,4627456500,206000,206000,206000,206000,0
|
|
20241209,200300,4627456500,206000,206000,206000,206000,0
|
|
20241209,200200,4627456500,206000,206000,206000,206000,0
|
|
20241209,200100,4627456500,206000,206000,206000,206000,0
|
|
20241209,200000,4627456500,206000,206000,206000,206000,0
|
|
20241209,195900,4627456500,206000,206000,206000,206000,0
|
|
20241209,195800,4627456500,206000,206000,206000,206000,0
|
|
20241209,195700,4627456500,206000,206000,206000,206000,0
|
|
20241209,195600,4627456500,206000,206000,206000,206000,0
|
|
20241209,195500,4627456500,206000,206000,206000,206000,0
|
|
20241209,195400,4627456500,206000,206000,206000,206000,0
|
|
20241209,195300,4627456500,206000,206000,206000,206000,0
|
|
20241209,195200,4627456500,206000,206000,206000,206000,0
|
|
20241209,195100,4627456500,206000,206000,206000,206000,0
|
|
20241209,195000,4627456500,206000,206000,206000,206000,0
|
|
20241209,194900,4627456500,206000,206000,206000,206000,0
|
|
20241209,194800,4627456500,206000,206000,206000,206000,0
|
|
20241209,194700,4627456500,206000,206000,206000,206000,0
|
|
20241209,194600,4627456500,206000,206000,206000,206000,0
|
|
20241209,194500,4627456500,206000,206000,206000,206000,0
|
|
20241209,194400,4627456500,206000,206000,206000,206000,0
|
|
20241209,194300,4627456500,206000,206000,206000,206000,0
|
|
20241209,194200,4627456500,206000,206000,206000,206000,478
|
|
20241209,194100,4627456500,206000,206000,206000,206000,0
|
|
20241209,194000,4627456500,206000,206000,206000,206000,0
|
|
20241209,193900,4627456500,206000,206000,206000,206000,0
|
|
20241209,193800,4627456500,206000,206000,206000,206000,0
|
|
20241209,193700,4627456500,206000,206000,206000,206000,0
|
|
20241209,193600,4627456500,206000,206000,206000,206000,0
|
|
20241209,193500,4627456500,206000,206000,206000,206000,0
|
|
20241209,193400,4627456500,206000,206000,206000,206000,0
|
|
20241209,193300,4627456500,206000,206000,206000,206000,0
|
|
20241209,193200,4627456500,206000,206000,206000,206000,0
|
|
20241209,193100,4627456500,206000,206000,206000,206000,0
|
|
20241209,193000,4627456500,206000,206000,206000,206000,0
|
|
20241209,192900,4627456500,206000,206000,206000,206000,0
|
|
20241209,192800,4627456500,206000,206000,206000,206000,0
|
|
20241209,192700,4627456500,206000,206000,206000,206000,0
|
|
20241209,192600,4627456500,206000,206000,206000,206000,0
|
|
20241209,192500,4627456500,206000,206000,206000,206000,0
|
|
20241209,192400,4627456500,206000,206000,206000,206000,0
|
|
20241209,192300,4627456500,206000,206000,206000,206000,0
|
|
20241209,192200,4627456500,206000,206000,206000,206000,0
|
|
20241209,192100,4627456500,206000,206000,206000,206000,0
|
|
20241209,192000,4627456500,206000,206000,206000,206000,0
|
|
20241209,191900,4627456500,206000,206000,206000,206000,0
|
|
20241209,191800,4627456500,206000,206000,206000,206000,0
|
|
20241209,191700,4627456500,206000,206000,206000,206000,0
|
|
20241209,191600,4627456500,206000,206000,206000,206000,0
|
|
20241209,191500,4627456500,206000,206000,206000,206000,0
|
|
20241209,191400,4627456500,206000,206000,206000,206000,0
|
|
20241209,191300,4627456500,206000,206000,206000,206000,0
|
|
20241209,191200,4627456500,206000,206000,206000,206000,478
|
|
20241209,191100,4627456500,206000,206000,206000,206000,0
|
|
20241209,191000,4627456500,206000,206000,206000,206000,0
|
|
20241209,190900,4627456500,206000,206000,206000,206000,0
|
|
20241209,190800,4627456500,206000,206000,206000,206000,0
|
|
20241209,190700,4627456500,206000,206000,206000,206000,0
|
|
20241209,190600,4627456500,206000,206000,206000,206000,0
|
|
20241209,190500,4627456500,206000,206000,206000,206000,0
|
|
20241209,190400,4627456500,206000,206000,206000,206000,0
|
|
20241209,190300,4627456500,206000,206000,206000,206000,0
|
|
20241209,190200,4627456500,206000,206000,206000,206000,0
|
|
20241209,190100,4627456500,206000,206000,206000,206000,0
|
|
20241209,190000,4627456500,206000,206000,206000,206000,0
|
|
20241209,185900,4627456500,206000,206000,206000,206000,0
|
|
20241209,185800,4627456500,206000,206000,206000,206000,0
|
|
20241209,185700,4627456500,206000,206000,206000,206000,0
|
|
20241209,185600,4627456500,206000,206000,206000,206000,0
|
|
20241209,185500,4627456500,206000,206000,206000,206000,0
|
|
20241209,185400,4627456500,206000,206000,206000,206000,0
|
|
20241209,185300,4627456500,206000,206000,206000,206000,0
|
|
20241209,185200,4627456500,206000,206000,206000,206000,0
|
|
20241209,185100,4627456500,206000,206000,206000,206000,0
|
|
20241209,185000,4627456500,206000,206000,206000,206000,0
|
|
20241209,184900,4627456500,206000,206000,206000,206000,0
|
|
20241209,184800,4627456500,206000,206000,206000,206000,0
|
|
20241209,184700,4627456500,206000,206000,206000,206000,0
|
|
20241209,184600,4627456500,206000,206000,206000,206000,0
|
|
20241209,184500,4627456500,206000,206000,206000,206000,0
|
|
20241209,184400,4627456500,206000,206000,206000,206000,0
|
|
20241209,184300,4627456500,206000,206000,206000,206000,0
|
|
20241209,184200,4627456500,206000,206000,206000,206000,478
|
|
20241209,184100,4627456500,206000,206000,206000,206000,0
|
|
20241209,184000,4627456500,206000,206000,206000,206000,0
|
|
20241209,183900,4627456500,206000,206000,206000,206000,0
|
|
20241209,183800,4627456500,206000,206000,206000,206000,0
|
|
20241209,183700,4627456500,206000,206000,206000,206000,0
|
|
20241209,183600,4627456500,206000,206000,206000,206000,0
|
|
20241209,183500,4627456500,206000,206000,206000,206000,0
|
|
20241209,183400,4627456500,206000,206000,206000,206000,0
|
|
20241209,183300,4627456500,206000,206000,206000,206000,0
|
|
20241209,183200,4627456500,206000,206000,206000,206000,0
|
|
20241209,183100,4627456500,206000,206000,206000,206000,0
|
|
20241209,183000,4627456500,206000,206000,206000,206000,0
|
|
20241209,182900,4627456500,206000,206000,206000,206000,0
|
|
20241209,182800,4627456500,206000,206000,206000,206000,0
|
|
20241209,182700,4627456500,206000,206000,206000,206000,0
|
|
20241209,182600,4627456500,206000,206000,206000,206000,0
|
|
20241209,182500,4627456500,206000,206000,206000,206000,0
|
|
20241209,182400,4627456500,206000,206000,206000,206000,0
|
|
20241209,182300,4627456500,206000,206000,206000,206000,0
|
|
20241209,182200,4627456500,206000,206000,206000,206000,0
|
|
20241209,182100,4627456500,206000,206000,206000,206000,0
|
|
20241209,182000,4627456500,206000,206000,206000,206000,0
|
|
20241209,181900,4627456500,206000,206000,206000,206000,0
|
|
20241209,181800,4627456500,206000,206000,206000,206000,0
|
|
20241209,181700,4627456500,206000,206000,206000,206000,0
|
|
20241209,181600,4627456500,206000,206000,206000,206000,0
|
|
20241209,181500,4627456500,206000,206000,206000,206000,0
|
|
20241209,181400,4627456500,206000,206000,206000,206000,0
|
|
20241209,181300,4627456500,206000,206000,206000,206000,0
|
|
20241209,181200,4627456500,206000,206000,206000,206000,478
|
|
20241209,181100,4627456500,206000,206000,206000,206000,0
|
|
20241209,181000,4627456500,206000,206000,206000,206000,0
|
|
20241209,180900,4627456500,206000,206000,206000,206000,0
|
|
20241209,180800,4627456500,206000,206000,206000,206000,0
|
|
20241209,180700,4627456500,206000,206000,206000,206000,0
|
|
20241209,180600,4627456500,206000,206000,206000,206000,0
|
|
20241209,180500,4627456500,206000,206000,206000,206000,0
|
|
20241209,180400,4627456500,206000,206000,206000,206000,0
|
|
20241209,180300,4627456500,206000,206000,206000,206000,0
|
|
20241209,180200,4627456500,206000,206000,206000,206000,0
|
|
20241209,180100,4627456500,206000,206000,206000,206000,0
|
|
20241209,180000,4627456500,206000,206000,206000,206000,0
|
|
20241209,175900,4627456500,206000,206000,206000,206000,0
|
|
20241209,175800,4627456500,206000,206000,206000,206000,0
|
|
20241209,175700,4627456500,206000,206000,206000,206000,0
|
|
20241209,175600,4627456500,206000,206000,206000,206000,0
|
|
20241209,175500,4627456500,206000,206000,206000,206000,0
|
|
20241209,175400,4627456500,206000,206000,206000,206000,0
|
|
20241209,175300,4627456500,206000,206000,206000,206000,0
|
|
20241209,175200,4627456500,206000,206000,206000,206000,0
|
|
20241209,175100,4627456500,206000,206000,206000,206000,0
|
|
20241209,175000,4627456500,206000,206000,206000,206000,0
|
|
20241209,174900,4627456500,206000,206000,206000,206000,0
|
|
20241209,174800,4627456500,206000,206000,206000,206000,0
|
|
20241209,174700,4627456500,206000,206000,206000,206000,0
|
|
20241209,174600,4627456500,206000,206000,206000,206000,0
|
|
20241209,174500,4627456500,206000,206000,206000,206000,0
|
|
20241209,174400,4627456500,206000,206000,206000,206000,0
|
|
20241209,174300,4627456500,206000,206000,206000,206000,0
|
|
20241209,174200,4627456500,206000,206000,206000,206000,478
|
|
20241209,174100,4627456500,206000,206000,206000,206000,0
|
|
20241209,174000,4627456500,206000,206000,206000,206000,0
|
|
20241209,173900,4627456500,206000,206000,206000,206000,0
|
|
20241209,173800,4627456500,206000,206000,206000,206000,0
|
|
20241209,173700,4627456500,206000,206000,206000,206000,0
|
|
20241209,173600,4627456500,206000,206000,206000,206000,0
|
|
20241209,173500,4627456500,206000,206000,206000,206000,0
|
|
20241209,173400,4627456500,206000,206000,206000,206000,0
|
|
20241209,173300,4627456500,206000,206000,206000,206000,0
|
|
20241209,173200,4627456500,206000,206000,206000,206000,0
|
|
20241209,173100,4627456500,206000,206000,206000,206000,0
|
|
20241209,173000,4627456500,206000,206000,206000,206000,0
|
|
20241209,172900,4627456500,206000,206000,206000,206000,0
|
|
20241209,172800,4627456500,206000,206000,206000,206000,0
|
|
20241209,172700,4627456500,206000,206000,206000,206000,0
|
|
20241209,172600,4627456500,206000,206000,206000,206000,0
|
|
20241209,172500,4627456500,206000,206000,206000,206000,0
|
|
20241209,172400,4627456500,206000,206000,206000,206000,0
|
|
20241209,172300,4627456500,206000,206000,206000,206000,0
|
|
20241209,172200,4627456500,206000,206000,206000,206000,0
|
|
20241209,172100,4627456500,206000,206000,206000,206000,0
|
|
20241209,172000,4627456500,206000,206000,206000,206000,0
|
|
20241209,171900,4627456500,206000,206000,206000,206000,0
|
|
20241209,171800,4627456500,206000,206000,206000,206000,0
|
|
20241209,171700,4627456500,206000,206000,206000,206000,0
|
|
20241209,171600,4627456500,206000,206000,206000,206000,0
|
|
20241209,171500,4627456500,206000,206000,206000,206000,0
|
|
20241209,171400,4627456500,206000,206000,206000,206000,0
|
|
20241209,171300,4627456500,206000,206000,206000,206000,0
|
|
20241209,171200,4627456500,206000,206000,206000,206000,478
|
|
20241209,171100,4627456500,206000,206000,206000,206000,0
|
|
20241209,171000,4627456500,206000,206000,206000,206000,0
|
|
20241209,170900,4627456500,206000,206000,206000,206000,0
|
|
20241209,170800,4627456500,206000,206000,206000,206000,0
|
|
20241209,170700,4627456500,206000,206000,206000,206000,0
|
|
20241209,170600,4627456500,206000,206000,206000,206000,0
|
|
20241209,170500,4627456500,206000,206000,206000,206000,0
|
|
20241209,170400,4627456500,206000,206000,206000,206000,0
|
|
20241209,170300,4627456500,206000,206000,206000,206000,0
|
|
20241209,170200,4627456500,206000,206000,206000,206000,0
|
|
20241209,170100,4627456500,206000,206000,206000,206000,0
|
|
20241209,170000,4627456500,206000,206000,206000,206000,0
|
|
20241209,165900,4627456500,206000,206000,206000,206000,0
|
|
20241209,165800,4627456500,206000,206000,206000,206000,0
|
|
20241209,165700,4627456500,206000,206000,206000,206000,0
|
|
20241209,165600,4627456500,206000,206000,206000,206000,0
|
|
20241209,165500,4627456500,206000,206000,206000,206000,0
|
|
20241209,165400,4627456500,206000,206000,206000,206000,0
|
|
20241209,165300,4627456500,206000,206000,206000,206000,0
|
|
20241209,165200,4627456500,206000,206000,206000,206000,0
|
|
20241209,165100,4627456500,206000,206000,206000,206000,0
|
|
20241209,165000,4627456500,206000,206000,206000,206000,0
|
|
20241209,164900,4627456500,206000,206000,206000,206000,0
|
|
20241209,164800,4627456500,206000,206000,206000,206000,0
|
|
20241209,164700,4627456500,206000,206000,206000,206000,0
|
|
20241209,164600,4627456500,206000,206000,206000,206000,0
|
|
20241209,164500,4627456500,206000,206000,206000,206000,0
|
|
20241209,164400,4627456500,206000,206000,206000,206000,0
|
|
20241209,164300,4627456500,206000,206000,206000,206000,0
|
|
20241209,164200,4627456500,206000,206000,206000,206000,478
|
|
20241209,164100,4627456500,206000,206000,206000,206000,0
|
|
20241209,164000,4627456500,206000,206000,206000,206000,0
|
|
20241209,163900,4627456500,206000,206000,206000,206000,0
|
|
20241209,163800,4627456500,206000,206000,206000,206000,0
|
|
20241209,163700,4627456500,206000,206000,206000,206000,0
|
|
20241209,163600,4627456500,206000,206000,206000,206000,0
|
|
20241209,163500,4627456500,206000,206000,206000,206000,0
|
|
20241209,163400,4627456500,206000,206000,206000,206000,0
|
|
20241209,163300,4627456500,206000,206000,206000,206000,0
|
|
20241209,163200,4627456500,206000,206000,206000,206000,0
|
|
20241209,163100,4627456500,206000,206000,206000,206000,0
|
|
20241209,163000,4627456500,206000,206000,206000,206000,0
|
|
20241209,162900,4627456500,206000,206000,206000,206000,0
|
|
20241209,162800,4627456500,206000,206000,206000,206000,0
|
|
20241209,162700,4627456500,206000,206000,206000,206000,0
|
|
20241209,162600,4627456500,206000,206000,206000,206000,0
|
|
20241209,162500,4627456500,206000,206000,206000,206000,0
|
|
20241209,162400,4627456500,206000,206000,206000,206000,0
|
|
20241209,162300,4627456500,206000,206000,206000,206000,0
|
|
20241209,162200,4627456500,206000,206000,206000,206000,0
|
|
20241209,162100,4627456500,206000,206000,206000,206000,0
|
|
20241209,162000,4627456500,206000,206000,206000,206000,0
|
|
20241209,161900,4627456500,206000,206000,206000,206000,0
|
|
20241209,161800,4627456500,206000,206000,206000,206000,0
|
|
20241209,161700,4627456500,206000,206000,206000,206000,0
|
|
20241209,161600,4627456500,206000,206000,206000,206000,0
|
|
20241209,161500,4627456500,206000,206000,206000,206000,0
|
|
20241209,161400,4627456500,206000,206000,206000,206000,0
|
|
20241209,161300,4627456500,206000,206000,206000,206000,0
|
|
20241209,161200,4627456500,206000,206000,206000,206000,478
|
|
20241209,161100,4627456500,206000,206000,206000,206000,0
|
|
20241209,161000,4627456500,206000,206000,206000,206000,0
|
|
20241209,160900,4627456500,206000,206000,206000,206000,0
|
|
20241209,160800,4627456500,206000,206000,206000,206000,0
|
|
20241209,160700,4627456500,206000,206000,206000,206000,0
|
|
20241209,160600,4627456500,206000,206000,206000,206000,0
|
|
20241209,160500,4627456500,206000,206000,206000,206000,0
|
|
20241209,160400,4627456500,206000,206000,206000,206000,0
|
|
20241209,160300,4627456500,206000,206000,206000,206000,0
|
|
20241209,160200,4627456500,206000,206000,206000,206000,0
|
|
20241209,160100,4627456500,206000,206000,206000,206000,0
|
|
20241209,160000,4627456500,206000,206000,206000,206000,0
|
|
20241209,155900,4627456500,206000,206000,206000,206000,0
|
|
20241209,155800,4627456500,206000,206000,206000,206000,0
|
|
20241209,155700,4627456500,206000,206000,206000,206000,0
|
|
20241209,155600,4627456500,206000,206000,206000,206000,0
|
|
20241209,155500,4627456500,206000,206000,206000,206000,0
|
|
20241209,155400,4627456500,206000,206000,206000,206000,0
|
|
20241209,155300,4627456500,206000,206000,206000,206000,0
|
|
20241209,155200,4627456500,206000,206000,206000,206000,0
|
|
20241209,155100,4627456500,206000,206000,206000,206000,0
|
|
20241209,155000,4627456500,206000,206000,206000,206000,0
|
|
20241209,154900,4627456500,206000,206000,206000,206000,0
|
|
20241209,154800,4627456500,206000,206000,206000,206000,0
|
|
20241209,154700,4627456500,206000,206000,206000,206000,0
|
|
20241209,154600,4627456500,206000,206000,206000,206000,0
|
|
20241209,154500,4627456500,206000,206000,206000,206000,0
|
|
20241209,154400,4627456500,206000,206000,206000,206000,0
|
|
20241209,154300,4627456500,206000,206000,206000,206000,0
|
|
20241209,154200,4627456500,206000,206000,206000,206000,478
|
|
20241209,154100,4627456500,206000,206000,206000,206000,0
|
|
20241209,154000,4627456500,206000,206000,206000,206000,0
|
|
20241209,153900,4627456500,206000,206000,206000,206000,0
|
|
20241209,153800,4627456500,206000,206000,206000,206000,0
|
|
20241209,153700,4627456500,206000,206000,206000,206000,0
|
|
20241209,153600,4627456500,206000,206000,206000,206000,0
|
|
20241209,153500,4627456500,206000,206000,206000,206000,0
|
|
20241209,153400,4627456500,206000,206000,206000,206000,0
|
|
20241209,153300,4627456500,206000,206000,206000,206000,0
|
|
20241209,153200,4627456500,206000,206000,206000,206000,0
|
|
20241209,153100,4627456500,206000,206000,206000,206000,0
|
|
20241209,153000,4627456500,206000,206000,206000,206000,478
|
|
20241209,152900,4528988500,208000,208000,208000,208000,0
|
|
20241209,152800,4528988500,208000,208000,208000,208000,0
|
|
20241209,152700,4528988500,208000,208000,208000,208000,0
|
|
20241209,152600,4528988500,208000,208000,208000,208000,0
|
|
20241209,152500,4528988500,208000,208000,208000,208000,0
|
|
20241209,152400,4528988500,208000,208000,208000,208000,0
|
|
20241209,152300,4528988500,208000,208000,208000,208000,0
|
|
20241209,152200,4528988500,208000,208000,208000,208000,0
|
|
20241209,152100,4528988500,208000,208000,208000,208000,0
|
|
20241209,152000,4528988500,208000,208000,208000,208000,0
|
|
20241209,151900,4528988500,208000,207000,208000,207000,229
|
|
20241209,151800,4481528000,207000,205500,207000,205500,375
|
|
20241209,151700,4404087500,206000,205500,206500,205500,137
|
|
20241209,151600,4375878000,206000,206500,206500,206000,75
|
|
20241209,151500,4360409500,206500,207000,207000,205500,87
|
|
20241209,151400,4342465500,207000,206500,207000,206000,605
|
|
20241209,151300,4217816500,206500,206500,206500,206000,72
|
|
20241209,151200,4202981000,206500,206000,206500,206000,65
|
|
20241209,151100,4189585500,206000,206000,207000,206000,63
|
|
20241209,151000,4176592500,206000,207000,207000,206000,158
|
|
20241209,150900,4143973500,206500,206500,207000,206500,124
|
|
20241209,150800,4118335500,207000,206500,207000,206500,59
|
|
20241209,150700,4106146500,206500,207000,207000,206500,189
|
|
20241209,150600,4067051500,207000,207000,207500,207000,46
|
|
20241209,150500,4057526500,207500,207500,207500,207500,73
|
|
20241209,150400,4042379000,207500,207500,207500,207000,6
|
|
20241209,150300,4041135500,207500,207500,207500,207000,3
|
|
20241209,150200,4040513500,207500,207000,207500,207000,36
|
|
20241209,150100,4033058500,207000,207000,207000,207000,93
|
|
20241209,150000,4013807500,207000,207000,207500,207000,17
|
|
20241209,145900,4010285500,207000,207000,207500,207000,9
|
|
20241209,145800,4008421000,207000,207000,207000,207000,19
|
|
20241209,145700,4004488000,207000,207500,207500,207000,34
|
|
20241209,145600,3997449500,207500,207000,207500,207000,47
|
|
20241209,145500,3987719500,207000,207000,207000,207000,6
|
|
20241209,145400,3986477500,207000,206500,207000,206500,17
|
|
20241209,145300,3982961000,207000,206500,207000,206500,9
|
|
20241209,145200,3981099500,207000,207000,207000,206500,24
|
|
20241209,145100,3976132500,207500,206500,207500,206500,18
|
|
20241209,145000,3972407000,206500,207000,207000,206500,68
|
|
20241209,144900,3958349500,207500,206500,207500,206500,26
|
|
20241209,144800,3952979500,207500,206500,207500,206500,87
|
|
20241209,144700,3934975000,207000,206500,207000,206500,5
|
|
20241209,144600,3933940500,207000,206500,207000,206500,59
|
|
20241209,144500,3921729000,206500,206500,206500,206500,2
|
|
20241209,144400,3921316000,206500,207000,207000,206500,13
|
|
20241209,144300,3918631000,207000,207000,207500,207000,53
|
|
20241209,144200,3907657000,207000,207000,207000,207000,30
|
|
20241209,144100,3901447000,207500,208000,208000,207000,46
|
|
20241209,144000,3891903000,207500,207000,208000,207000,22
|
|
20241209,143900,3887333000,207000,207000,207000,207000,5
|
|
20241209,143800,3886298000,207500,207500,207500,207000,72
|
|
20241209,143700,3871358500,207000,207000,207500,207000,15
|
|
20241209,143600,3868250500,207000,207000,207000,207000,8
|
|
20241209,143500,3866594500,207500,207000,207500,207000,11
|
|
20241209,143400,3864315500,207500,207000,207500,207000,97
|
|
20241209,143300,3844231000,207000,207000,207000,207000,12
|
|
20241209,143200,3841747000,207000,207500,207500,207000,13
|
|
20241209,143100,3839050500,207500,207000,207500,207000,26
|
|
20241209,143000,3833656000,207000,207000,207000,207000,1
|
|
20241209,142900,3833449000,207000,207000,207500,207000,18
|
|
20241209,142800,3829720000,207500,207000,207500,207000,2
|
|
20241209,142700,3829305500,207500,207500,207500,207000,3
|
|
20241209,142600,3828683500,207000,207000,207500,207000,10
|
|
20241209,142500,3826609500,207000,207000,207000,207000,1
|
|
20241209,142400,3826402500,207500,207500,207500,206500,68
|
|
20241209,142300,3812293500,207500,207000,207500,206500,11
|
|
20241209,142200,3810014000,206500,206500,206500,206500,1
|
|
20241209,142100,3809807500,206500,207500,207500,206500,7
|
|
20241209,142000,3808357000,207500,207000,207500,207000,42
|
|
20241209,141900,3799660000,207000,206500,207000,206500,50
|
|
20241209,141800,3789310500,207000,207500,207500,207000,63
|
|
20241209,141700,3776266500,207000,207500,207500,207000,18
|
|
20241209,141600,3772540000,207000,207000,207000,207000,1
|
|
20241209,141500,3772333000,207000,207500,207500,207000,9
|
|
20241209,141400,3770467000,207000,207000,207000,207000,13
|
|
20241209,141300,3767776000,207000,207000,207000,207000,1
|
|
20241209,141200,3767569000,207000,207000,207500,207000,8
|
|
20241209,141100,3765910000,207000,207000,207000,207000,2
|
|
20241209,141000,3765496000,207000,207000,207000,207000,1
|
|
20241209,140900,3765289000,207500,207000,207500,207000,35
|
|
20241209,140800,3758037500,207000,207000,207000,207000,14
|
|
20241209,140700,3755139500,206500,207000,207000,206500,9
|
|
20241209,140600,3753278500,207500,207500,207500,206500,10
|
|
20241209,140500,3751204500,206500,206500,206500,206500,2
|
|
20241209,140400,3750791500,206500,206500,206500,206500,2
|
|
20241209,140300,3750378500,207500,207000,207500,207000,15
|
|
20241209,140200,3747270500,207000,206500,207000,206500,204
|
|
20241209,140100,3705052000,206000,207500,207500,206000,56
|
|
20241209,140000,3693488000,206000,207500,207500,206000,27
|
|
20241209,135900,3687918500,206500,207500,208000,206000,233
|
|
20241209,135800,3639838000,207500,207000,208000,207000,164
|
|
20241209,135700,3605816000,207000,207000,207000,207000,9
|
|
20241209,135600,3603953000,207500,207500,207500,207500,3
|
|
20241209,135500,3603330500,207500,207500,208000,207000,34
|
|
20241209,135400,3596272500,207500,206500,208000,206500,15
|
|
20241209,135300,3593168000,206500,206500,206500,206500,1
|
|
20241209,135200,3592961500,206500,208000,208000,206500,6
|
|
20241209,135100,3591715000,206500,206500,206500,206500,2
|
|
20241209,135000,3591302000,206500,207500,207500,206500,7
|
|
20241209,134900,3589851500,207500,207500,207500,206500,11
|
|
20241209,134800,3587570000,207500,206000,207500,206000,133
|
|
20241209,134700,3560117000,206000,206000,206500,206000,37
|
|
20241209,134600,3552492000,206000,206000,206000,206000,1
|
|
20241209,134500,3552286000,205500,205500,206500,205500,132
|
|
20241209,134400,3525031000,205500,206500,206500,205500,42
|
|
20241209,134300,3516365000,205500,206000,206000,205500,11
|
|
20241209,134200,3514099500,206500,205500,207000,205500,622
|
|
20241209,134100,3386243500,205500,206500,207000,205500,91
|
|
20241209,134000,3367470000,206500,206500,206500,206500,16
|
|
20241209,133900,3364166000,206500,205500,206500,205500,64
|
|
20241209,133800,3350996000,205500,207000,207500,205500,553
|
|
20241209,133700,3236959000,207000,207500,208000,207000,115
|
|
20241209,133600,3213101000,207500,208000,208000,207500,8
|
|
20241209,133500,3211438500,208000,207500,208000,207500,112
|
|
20241209,133400,3188196000,207500,208000,208000,207500,130
|
|
20241209,133300,3161210000,208000,208500,208500,208000,183
|
|
20241209,133200,3123143000,208000,208000,208000,208000,9
|
|
20241209,133100,3121271000,208000,208000,208000,208000,8
|
|
20241209,133000,3119607000,208500,208000,208500,208000,6
|
|
20241209,132900,3118356500,208500,208000,208500,208000,17
|
|
20241209,132800,3114820000,208000,208000,208500,208000,6
|
|
20241209,132700,3113571500,208000,208500,208500,208000,7
|
|
20241209,132600,3112112500,208000,208000,208000,208000,6
|
|
20241209,132500,3110864500,208000,208000,208000,208000,5
|
|
20241209,132400,3109824500,208000,208500,209000,208000,12
|
|
20241209,132300,3107320000,208500,208500,208500,208500,1
|
|
20241209,132200,3107111500,208500,208500,208500,208000,25
|
|
20241209,132100,3101899500,209000,208500,209000,208500,7
|
|
20241209,132000,3100437000,208500,208500,208500,208500,34
|
|
20241209,131900,3093348000,208500,209000,209000,208500,8
|
|
20241209,131800,3091677000,208500,208500,208500,208500,1
|
|
20241209,131700,3091468500,208500,208500,209000,208500,37
|
|
20241209,131600,3083739000,208500,209000,209000,208500,14
|
|
20241209,131500,3080817000,208000,208500,208500,208000,36
|
|
20241209,131400,3073321000,208500,208500,208500,208500,1
|
|
20241209,131300,3073112500,208500,208500,208500,208500,12
|
|
20241209,131200,3070610500,208500,207500,208500,207500,191
|
|
20241209,131100,3030879500,208000,208500,208500,207500,219
|
|
20241209,131000,2985307000,208000,208000,208500,208000,13
|
|
20241209,130900,2982600000,208000,208000,208000,208000,6
|
|
20241209,130800,2981352000,208500,208500,208500,208000,36
|
|
20241209,130700,2973847500,208500,208500,209000,208500,14
|
|
20241209,130600,2970925000,208500,208500,208500,208500,2
|
|
20241209,130500,2970508000,208500,208500,209000,208000,45
|
|
20241209,130400,2961115500,209000,208500,209000,208500,14
|
|
20241209,130300,2958193500,208500,209000,209000,208500,36
|
|
20241209,130200,2950687000,209000,209000,209000,208500,23
|
|
20241209,130100,2945883500,209000,209000,209000,208500,79
|
|
20241209,130000,2929410000,209000,209000,209000,209000,0
|
|
20241209,125900,2929410000,209000,208500,209000,208500,57
|
|
20241209,125800,2917522000,209000,209000,209000,209000,7
|
|
20241209,125700,2916059000,208500,208500,208500,208500,34
|
|
20241209,125600,2908970000,208500,209000,209000,208500,95
|
|
20241209,125500,2889158000,209000,209000,209000,208500,123
|
|
20241209,125400,2863461500,208500,208500,208500,208500,85
|
|
20241209,125300,2845739000,209000,209000,209000,209000,11
|
|
20241209,125200,2843440000,209000,209000,209000,209000,2
|
|
20241209,125100,2843022000,209000,209000,209000,209000,1
|
|
20241209,125000,2842813000,209000,208500,209000,208500,7
|
|
20241209,124900,2841351000,208500,209000,209000,208500,7
|
|
20241209,124800,2839890500,209000,209000,209000,209000,8
|
|
20241209,124700,2838218500,209000,209000,209000,209000,6
|
|
20241209,124600,2836964500,209000,209000,209000,209000,0
|
|
20241209,124500,2836964500,209000,209000,209000,208500,31
|
|
20241209,124400,2830488500,209000,209000,209000,209000,4
|
|
20241209,124300,2829652500,209000,209000,209000,209000,1
|
|
20241209,124200,2829443500,209000,208500,209000,208500,69
|
|
20241209,124100,2815049500,208500,208500,208500,208000,8
|
|
20241209,124000,2813384000,208500,209000,209000,208500,118
|
|
20241209,123900,2788780000,209000,208500,209000,208000,121
|
|
20241209,123800,2763551500,208000,208500,208500,208000,14
|
|
20241209,123700,2760638500,208500,208500,208500,208500,115
|
|
20241209,123600,2736661000,209000,209000,209000,209000,14
|
|
20241209,123500,2733735000,209000,209000,209000,209000,8
|
|
20241209,123400,2732063000,209000,209000,209000,209000,12
|
|
20241209,123300,2729555000,208500,208500,208500,208500,7
|
|
20241209,123200,2728095500,209000,209000,209000,209000,5
|
|
20241209,123100,2727050500,209500,209500,209500,209500,7
|
|
20241209,123000,2725584000,209000,209000,209000,209000,6
|
|
20241209,122900,2724330000,209000,209000,209000,209000,2
|
|
20241209,122800,2723912000,209500,209500,209500,209500,9
|
|
20241209,122700,2722026500,209500,209500,209500,209500,5
|
|
20241209,122600,2720979000,209000,209000,209000,209000,8
|
|
20241209,122500,2719307000,209500,209500,209500,209500,6
|
|
20241209,122400,2718050000,209000,209000,209000,209000,0
|
|
20241209,122300,2718050000,209000,209000,209000,209000,6
|
|
20241209,122200,2716796000,209500,209500,209500,209500,7
|
|
20241209,122100,2715329500,209000,209000,209000,209000,17
|
|
20241209,122000,2711776500,209500,209500,209500,209500,9
|
|
20241209,121900,2709891000,209000,209000,209000,209000,63
|
|
20241209,121800,2696724000,209000,208500,209000,208500,9
|
|
20241209,121700,2694846000,209000,209000,209000,209000,6
|
|
20241209,121600,2693592000,208500,208500,208500,208500,8
|
|
20241209,121500,2691924000,209000,209000,209000,209000,0
|
|
20241209,121400,2691924000,209000,208500,209000,208500,7
|
|
20241209,121300,2690461500,209000,209000,209000,209000,1
|
|
20241209,121200,2690252500,209000,208500,209000,208500,21
|
|
20241209,121100,2685868500,208500,208000,208500,208000,14
|
|
20241209,121000,2682954500,208500,208000,208500,208000,13
|
|
20241209,120900,2680249000,208500,208500,208500,208500,1
|
|
20241209,120800,2680040500,208500,208000,208500,208000,13
|
|
20241209,120700,2677332500,208000,208000,208000,208000,92
|
|
20241209,120600,2658196500,208000,208500,208500,208000,6
|
|
20241209,120500,2656947500,208500,208000,208500,208000,11
|
|
20241209,120400,2654657000,208500,208500,208500,208500,4
|
|
20241209,120300,2653823000,208000,208000,208000,208000,212
|
|
20241209,120200,2609727000,208000,208000,208000,207500,46
|
|
20241209,120100,2600171000,208500,209000,209000,208500,9
|
|
20241209,120000,2598294000,209000,209000,209000,209000,7
|
|
20241209,115900,2596831000,209000,208000,209000,208000,11
|
|
20241209,115800,2594542000,209000,209000,209000,208000,5
|
|
20241209,115700,2593499000,209000,208500,209000,208000,862
|
|
20241209,115600,2414067500,208500,208500,208500,208500,0
|
|
20241209,115500,2414067500,208500,208500,208500,208500,1
|
|
20241209,115400,2413859000,209000,209000,209000,209000,7
|
|
20241209,115300,2412396000,209000,209000,209000,209000,11
|
|
20241209,115200,2410097000,209000,209000,209000,209000,51
|
|
20241209,115100,2399438000,209500,209500,209500,209500,7
|
|
20241209,115000,2397971500,209500,209500,209500,209500,1
|
|
20241209,114900,2397762000,209500,209500,209500,209500,7
|
|
20241209,114800,2396295500,208500,208500,208500,208500,0
|
|
20241209,114700,2396295500,208500,209500,209500,208500,11
|
|
20241209,114600,2393996500,208500,210000,210000,208500,106
|
|
20241209,114500,2371884000,209500,209000,209500,209000,65
|
|
20241209,114400,2358291500,209500,209500,209500,209500,22
|
|
20241209,114300,2353682500,209500,209500,209500,209500,8
|
|
20241209,114200,2352006500,209500,209500,209500,209500,0
|
|
20241209,114100,2352006500,209500,209500,209500,209500,6
|
|
20241209,114000,2350749500,209500,209500,209500,209500,6
|
|
20241209,113900,2349492500,209500,209500,209500,209500,1
|
|
20241209,113800,2349283000,209500,209500,209500,209500,2
|
|
20241209,113700,2348864000,209500,209500,209500,209500,5
|
|
20241209,113600,2347816500,209500,209500,209500,209500,0
|
|
20241209,113500,2347816500,209500,209500,209500,209500,11
|
|
20241209,113400,2345512000,209000,209000,209000,209000,34
|
|
20241209,113300,2338406000,209500,210000,210000,209500,13
|
|
20241209,113200,2335682000,210000,210000,210000,210000,6
|
|
20241209,113100,2334422000,209000,209000,209000,209000,12
|
|
20241209,113000,2331914000,209000,209500,209500,209000,12
|
|
20241209,112900,2329400500,210000,209500,210000,209500,8
|
|
20241209,112800,2327721500,209500,209500,209500,209500,13
|
|
20241209,112700,2324998000,209500,209500,209500,209500,1
|
|
20241209,112600,2324788500,209500,209000,209500,209000,7
|
|
20241209,112500,2323322500,209500,209500,209500,209500,5
|
|
20241209,112400,2322275000,209500,209000,209500,209000,15
|
|
20241209,112300,2319139500,209500,209000,209500,209000,16
|
|
20241209,112200,2315792000,209000,209000,209000,209000,1
|
|
20241209,112100,2315583000,209000,209000,209000,209000,12
|
|
20241209,112000,2313075000,208500,209000,209000,208500,101
|
|
20241209,111900,2292016000,209000,209000,209000,209000,3
|
|
20241209,111800,2291389000,208500,209000,209000,208500,26
|
|
20241209,111700,2285962500,209000,209000,209000,209000,4
|
|
20241209,111600,2285126500,209000,209000,209000,209000,2
|
|
20241209,111500,2284708500,208500,208500,208500,208500,35
|
|
20241209,111400,2277411000,209500,209500,209500,209500,0
|
|
20241209,111300,2277411000,209500,209000,209500,208000,531
|
|
20241209,111200,2166688000,209000,210000,210000,209000,48
|
|
20241209,111100,2156650000,209500,208500,209500,208500,7
|
|
20241209,111000,2155189500,210000,210000,210000,210000,0
|
|
20241209,110900,2155189500,210000,209000,210000,209000,117
|
|
20241209,110800,2130727500,209500,209500,209500,209500,3
|
|
20241209,110700,2130099000,209500,209500,209500,209500,10
|
|
20241209,110600,2128004000,210000,210000,210000,209500,28
|
|
20241209,110500,2122133500,210500,210500,210500,210500,6
|
|
20241209,110400,2120870500,209500,210500,210500,209500,171
|
|
20241209,110300,2085040000,209500,209500,209500,209500,1
|
|
20241209,110200,2084830500,210500,210500,210500,210000,33
|
|
20241209,110100,2077897000,210500,210000,210500,210000,13
|
|
20241209,110000,2075161500,210000,210000,210000,210000,12
|
|
20241209,105900,2072641500,210000,210000,210000,210000,7
|
|
20241209,105800,2071171500,210000,210000,210000,210000,22
|
|
20241209,105700,2066551500,210000,210000,210000,210000,11
|
|
20241209,105600,2064241500,210000,210000,210000,209500,119
|
|
20241209,105500,2039257000,210000,209500,210000,209500,7
|
|
20241209,105400,2037787500,210000,210000,210000,210000,0
|
|
20241209,105300,2037787500,210000,210000,210000,210000,51
|
|
20241209,105200,2027077500,210500,210000,210500,210000,11
|
|
20241209,105100,2024765000,210000,210000,210000,210000,30
|
|
20241209,105000,2018465000,210000,210000,210000,210000,10
|
|
20241209,104900,2016365000,209500,209500,209500,209500,0
|
|
20241209,104800,2016365000,209500,210000,210000,209500,36
|
|
20241209,104700,2008806500,210000,211000,211000,210000,52
|
|
20241209,104600,1997880500,210500,210500,211000,210500,26
|
|
20241209,104500,1992403000,210500,210500,210500,210500,2
|
|
20241209,104400,1991982000,210500,210000,210500,210000,23
|
|
20241209,104300,1987149000,209500,210000,210000,209500,4
|
|
20241209,104200,1986309500,210000,210000,210000,210000,0
|
|
20241209,104100,1986309500,210000,210000,210000,210000,5
|
|
20241209,104000,1985259500,209000,209000,209000,209000,20
|
|
20241209,103900,1981079500,209000,209000,210500,209000,3
|
|
20241209,103800,1980451000,210500,209500,210500,209500,56
|
|
20241209,103700,1968713000,209500,210500,210500,209500,17
|
|
20241209,103600,1965145500,209500,209500,209500,209500,4
|
|
20241209,103500,1964307500,210000,210000,210000,210000,49
|
|
20241209,103400,1954017500,210500,210500,210500,210500,10
|
|
20241209,103300,1951912500,210500,210500,210500,210500,0
|
|
20241209,103200,1951912500,210500,210500,210500,210500,9
|
|
20241209,103100,1950018000,210500,210500,210500,210000,12
|
|
20241209,103000,1947492500,210500,210500,210500,210500,7
|
|
20241209,102900,1946019000,210500,210000,210500,210000,14
|
|
20241209,102800,1943078500,210000,210000,210000,210000,6
|
|
20241209,102700,1941818500,210500,210500,210500,210500,2
|
|
20241209,102600,1941397500,210000,210000,210000,210000,52
|
|
20241209,102500,1930477500,210500,210000,210500,210000,149
|
|
20241209,102400,1899187000,210000,210000,210000,210000,3
|
|
20241209,102300,1898557000,210000,210000,210000,210000,3
|
|
20241209,102200,1897927000,209500,209000,210000,209000,1342
|
|
20241209,102100,1616772500,209000,209000,209000,208500,44
|
|
20241209,102000,1607579000,209000,209500,209500,209000,446
|
|
20241209,101900,1514232000,209000,209000,209500,209000,67
|
|
20241209,101800,1500228500,209000,209500,209500,209000,8
|
|
20241209,101700,1498555000,209500,209500,209500,209500,31
|
|
20241209,101600,1492060500,209500,209500,209500,209500,0
|
|
20241209,101500,1492060500,209500,209500,209500,209500,6
|
|
20241209,101400,1490803500,209500,210000,210000,209500,7
|
|
20241209,101300,1489336000,210000,209500,210000,209500,11
|
|
20241209,101200,1487031000,210000,210000,210000,210000,1
|
|
20241209,101100,1486821000,209000,210500,210500,209000,156
|
|
20241209,101000,1454099000,210500,210500,210500,210500,0
|
|
20241209,100900,1454099000,210500,210500,210500,210500,40
|
|
20241209,100800,1445679000,209500,210000,210000,209500,93
|
|
20241209,100700,1426164000,210500,210000,210500,210000,22
|
|
20241209,100600,1421541500,210500,210000,210500,210000,12
|
|
20241209,100500,1419016500,210000,210000,210000,210000,17
|
|
20241209,100400,1415446500,210000,210000,210000,210000,1
|
|
20241209,100300,1415236500,210000,209500,210000,209500,7
|
|
20241209,100200,1413768500,209500,210000,210000,209000,126
|
|
20241209,100100,1387405000,210000,209500,210500,209500,30
|
|
20241209,100000,1381115500,210500,210500,210500,209500,24
|
|
20241209,095900,1376077500,210500,210500,210500,210500,7
|
|
20241209,095800,1374604000,210000,210000,210000,209500,26
|
|
20241209,095700,1369145000,210000,209500,210000,209500,32
|
|
20241209,095600,1362439500,209500,209500,210000,209500,21
|
|
20241209,095500,1358035500,210000,209500,210000,209500,22
|
|
20241209,095400,1353426000,210000,210000,210000,209500,14
|
|
20241209,095300,1350489500,210000,210500,210500,210000,30
|
|
20241209,095200,1344181000,210500,210500,210500,210000,16
|
|
20241209,095100,1340818500,210500,210500,210500,210000,3
|
|
20241209,095000,1340187500,210500,210500,210500,210500,1
|
|
20241209,094900,1339977000,210500,210000,210500,210000,45
|
|
20241209,094800,1330522000,210000,210000,210000,209500,21
|
|
20241209,094700,1326119500,210000,210000,210000,210000,6
|
|
20241209,094600,1324859500,210000,209500,210000,209500,148
|
|
20241209,094500,1293844000,210000,209500,210000,209500,19
|
|
20241209,094400,1289857000,209500,209500,209500,209500,38
|
|
20241209,094300,1281896000,210000,210000,210000,210000,14
|
|
20241209,094200,1278956000,210000,211000,211000,210000,23
|
|
20241209,094100,1274115500,211000,210500,211000,210500,22
|
|
20241209,094000,1269483500,210500,210500,210500,210500,4
|
|
20241209,093900,1268641500,210000,210000,211000,209500,27
|
|
20241209,093800,1262963500,210000,210000,211000,210000,14
|
|
20241209,093700,1260020000,211000,211000,211000,211000,1
|
|
20241209,093600,1259809000,211000,210500,211000,210000,108
|
|
20241209,093500,1237123500,210000,210000,210000,210000,10
|
|
20241209,093400,1235023500,211000,209500,211000,209500,95
|
|
20241209,093300,1215076500,209500,209500,210000,209500,33
|
|
20241209,093200,1208162000,209500,209500,209500,209500,32
|
|
20241209,093100,1201458000,209000,210500,210500,209000,221
|
|
20241209,093000,1155241500,210500,209500,210500,209500,14
|
|
20241209,092900,1152304500,210000,210000,211000,210000,192
|
|
20241209,092800,1111982000,209500,210000,210000,209500,40
|
|
20241209,092700,1103587000,209000,208000,210000,208000,203
|
|
20241209,092600,1061139500,208000,210000,210000,208000,541
|
|
20241209,092500,948238500,210000,210000,210000,209000,159
|
|
20241209,092400,914927500,210000,211000,211000,210000,109
|
|
20241209,092300,892016000,211000,210500,211000,210500,49
|
|
20241209,092200,881684500,211000,210500,211000,210500,27
|
|
20241209,092100,875993500,211000,211500,211500,211000,131
|
|
20241209,092000,848325000,212500,212000,212500,212000,38
|
|
20241209,091900,840260500,212000,212000,212000,211500,38
|
|
20241209,091800,832207500,212000,212000,212000,212000,35
|
|
20241209,091700,824787500,212000,212000,212000,212000,13
|
|
20241209,091600,822031500,212000,211500,212000,211500,376
|
|
20241209,091500,742499000,212000,213000,213000,211500,300
|
|
20241209,091400,678690000,212500,211500,212500,211500,51
|
|
20241209,091300,667874500,211500,211500,211500,211500,81
|
|
20241209,091200,650743000,211500,211000,211500,211000,99
|
|
20241209,091100,629829500,211000,210000,211000,210000,24
|
|
20241209,091000,624771500,210000,210500,210500,210000,65
|
|
20241209,090900,611109500,210500,210500,211000,210500,41
|
|
20241209,090800,602476000,210500,210000,211000,210000,31
|
|
20241209,090700,595946500,210000,209000,211000,209000,445
|
|
20241209,090600,502407000,209000,209000,210000,208500,146
|
|
20241209,090500,471873000,208500,210000,210000,208500,269
|
|
20241209,090400,415652500,210000,210000,210000,209500,480
|
|
20241209,090300,314912000,210500,210500,211000,210000,378
|
|
20241209,090200,235364000,211000,211500,212000,210500,181
|
|
20241209,090100,197198500,211500,212000,212000,211000,259
|
|
20241209,090000,142387000,212000,211500,215500,211500,672
|