732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,210900,8503989000,245000,245000,245000,245000,986
|
|
20241216,210800,8503989000,245000,245000,245000,245000,0
|
|
20241216,210700,8503989000,245000,245000,245000,245000,0
|
|
20241216,210600,8503989000,245000,245000,245000,245000,0
|
|
20241216,210500,8503989000,245000,245000,245000,245000,0
|
|
20241216,210400,8503989000,245000,245000,245000,245000,0
|
|
20241216,210300,8503989000,245000,245000,245000,245000,0
|
|
20241216,210200,8503989000,245000,245000,245000,245000,0
|
|
20241216,210100,8503989000,245000,245000,245000,245000,0
|
|
20241216,210000,8503989000,245000,245000,245000,245000,0
|
|
20241216,205900,8503989000,245000,245000,245000,245000,0
|
|
20241216,205800,8503989000,245000,245000,245000,245000,0
|
|
20241216,205700,8503989000,245000,245000,245000,245000,0
|
|
20241216,205600,8503989000,245000,245000,245000,245000,0
|
|
20241216,205500,8503989000,245000,245000,245000,245000,0
|
|
20241216,205400,8503989000,245000,245000,245000,245000,0
|
|
20241216,205300,8503989000,245000,245000,245000,245000,0
|
|
20241216,205200,8503989000,245000,245000,245000,245000,0
|
|
20241216,205100,8503989000,245000,245000,245000,245000,0
|
|
20241216,205000,8503989000,245000,245000,245000,245000,0
|
|
20241216,204900,8503989000,245000,245000,245000,245000,0
|
|
20241216,204800,8503989000,245000,245000,245000,245000,0
|
|
20241216,204700,8503989000,245000,245000,245000,245000,0
|
|
20241216,204600,8503989000,245000,245000,245000,245000,0
|
|
20241216,204500,8503989000,245000,245000,245000,245000,0
|
|
20241216,204400,8503989000,245000,245000,245000,245000,0
|
|
20241216,204300,8503989000,245000,245000,245000,245000,0
|
|
20241216,204200,8503989000,245000,245000,245000,245000,0
|
|
20241216,204100,8503989000,245000,245000,245000,245000,0
|
|
20241216,204000,8503989000,245000,245000,245000,245000,0
|
|
20241216,203900,8503989000,245000,245000,245000,245000,986
|
|
20241216,203800,8503989000,245000,245000,245000,245000,0
|
|
20241216,203700,8503989000,245000,245000,245000,245000,0
|
|
20241216,203600,8503989000,245000,245000,245000,245000,0
|
|
20241216,203500,8503989000,245000,245000,245000,245000,0
|
|
20241216,203400,8503989000,245000,245000,245000,245000,0
|
|
20241216,203300,8503989000,245000,245000,245000,245000,0
|
|
20241216,203200,8503989000,245000,245000,245000,245000,0
|
|
20241216,203100,8503989000,245000,245000,245000,245000,0
|
|
20241216,203000,8503989000,245000,245000,245000,245000,0
|
|
20241216,202900,8503989000,245000,245000,245000,245000,0
|
|
20241216,202800,8503989000,245000,245000,245000,245000,0
|
|
20241216,202700,8503989000,245000,245000,245000,245000,0
|
|
20241216,202600,8503989000,245000,245000,245000,245000,0
|
|
20241216,202500,8503989000,245000,245000,245000,245000,0
|
|
20241216,202400,8503989000,245000,245000,245000,245000,0
|
|
20241216,202300,8503989000,245000,245000,245000,245000,0
|
|
20241216,202200,8503989000,245000,245000,245000,245000,0
|
|
20241216,202100,8503989000,245000,245000,245000,245000,0
|
|
20241216,202000,8503989000,245000,245000,245000,245000,0
|
|
20241216,201900,8503989000,245000,245000,245000,245000,0
|
|
20241216,201800,8503989000,245000,245000,245000,245000,0
|
|
20241216,201700,8503989000,245000,245000,245000,245000,0
|
|
20241216,201600,8503989000,245000,245000,245000,245000,0
|
|
20241216,201500,8503989000,245000,245000,245000,245000,0
|
|
20241216,201400,8503989000,245000,245000,245000,245000,0
|
|
20241216,201300,8503989000,245000,245000,245000,245000,0
|
|
20241216,201200,8503989000,245000,245000,245000,245000,0
|
|
20241216,201100,8503989000,245000,245000,245000,245000,0
|
|
20241216,201000,8503989000,245000,245000,245000,245000,0
|
|
20241216,200900,8503989000,245000,245000,245000,245000,986
|
|
20241216,200800,8503989000,245000,245000,245000,245000,0
|
|
20241216,200700,8503989000,245000,245000,245000,245000,0
|
|
20241216,200600,8503989000,245000,245000,245000,245000,0
|
|
20241216,200500,8503989000,245000,245000,245000,245000,0
|
|
20241216,200400,8503989000,245000,245000,245000,245000,0
|
|
20241216,200300,8503989000,245000,245000,245000,245000,0
|
|
20241216,200200,8503989000,245000,245000,245000,245000,0
|
|
20241216,200100,8503989000,245000,245000,245000,245000,0
|
|
20241216,200000,8503989000,245000,245000,245000,245000,0
|
|
20241216,195900,8503989000,245000,245000,245000,245000,0
|
|
20241216,195800,8503989000,245000,245000,245000,245000,0
|
|
20241216,195700,8503989000,245000,245000,245000,245000,0
|
|
20241216,195600,8503989000,245000,245000,245000,245000,0
|
|
20241216,195500,8503989000,245000,245000,245000,245000,0
|
|
20241216,195400,8503989000,245000,245000,245000,245000,0
|
|
20241216,195300,8503989000,245000,245000,245000,245000,0
|
|
20241216,195200,8503989000,245000,245000,245000,245000,0
|
|
20241216,195100,8503989000,245000,245000,245000,245000,0
|
|
20241216,195000,8503989000,245000,245000,245000,245000,0
|
|
20241216,194900,8503989000,245000,245000,245000,245000,0
|
|
20241216,194800,8503989000,245000,245000,245000,245000,0
|
|
20241216,194700,8503989000,245000,245000,245000,245000,0
|
|
20241216,194600,8503989000,245000,245000,245000,245000,0
|
|
20241216,194500,8503989000,245000,245000,245000,245000,0
|
|
20241216,194400,8503989000,245000,245000,245000,245000,0
|
|
20241216,194300,8503989000,245000,245000,245000,245000,0
|
|
20241216,194200,8503989000,245000,245000,245000,245000,0
|
|
20241216,194100,8503989000,245000,245000,245000,245000,0
|
|
20241216,194000,8503989000,245000,245000,245000,245000,0
|
|
20241216,193900,8503989000,245000,245000,245000,245000,986
|
|
20241216,193800,8503989000,245000,245000,245000,245000,0
|
|
20241216,193700,8503989000,245000,245000,245000,245000,0
|
|
20241216,193600,8503989000,245000,245000,245000,245000,0
|
|
20241216,193500,8503989000,245000,245000,245000,245000,0
|
|
20241216,193400,8503989000,245000,245000,245000,245000,0
|
|
20241216,193300,8503989000,245000,245000,245000,245000,0
|
|
20241216,193200,8503989000,245000,245000,245000,245000,0
|
|
20241216,193100,8503989000,245000,245000,245000,245000,0
|
|
20241216,193000,8503989000,245000,245000,245000,245000,0
|
|
20241216,192900,8503989000,245000,245000,245000,245000,0
|
|
20241216,192800,8503989000,245000,245000,245000,245000,0
|
|
20241216,192700,8503989000,245000,245000,245000,245000,0
|
|
20241216,192600,8503989000,245000,245000,245000,245000,0
|
|
20241216,192500,8503989000,245000,245000,245000,245000,0
|
|
20241216,192400,8503989000,245000,245000,245000,245000,0
|
|
20241216,192300,8503989000,245000,245000,245000,245000,0
|
|
20241216,192200,8503989000,245000,245000,245000,245000,0
|
|
20241216,192100,8503989000,245000,245000,245000,245000,0
|
|
20241216,192000,8503989000,245000,245000,245000,245000,0
|
|
20241216,191900,8503989000,245000,245000,245000,245000,0
|
|
20241216,191800,8503989000,245000,245000,245000,245000,0
|
|
20241216,191700,8503989000,245000,245000,245000,245000,0
|
|
20241216,191600,8503989000,245000,245000,245000,245000,0
|
|
20241216,191500,8503989000,245000,245000,245000,245000,0
|
|
20241216,191400,8503989000,245000,245000,245000,245000,0
|
|
20241216,191300,8503989000,245000,245000,245000,245000,0
|
|
20241216,191200,8503989000,245000,245000,245000,245000,0
|
|
20241216,191100,8503989000,245000,245000,245000,245000,0
|
|
20241216,191000,8503989000,245000,245000,245000,245000,0
|
|
20241216,190900,8503989000,245000,245000,245000,245000,986
|
|
20241216,190800,8503989000,245000,245000,245000,245000,0
|
|
20241216,190700,8503989000,245000,245000,245000,245000,0
|
|
20241216,190600,8503989000,245000,245000,245000,245000,0
|
|
20241216,190500,8503989000,245000,245000,245000,245000,0
|
|
20241216,190400,8503989000,245000,245000,245000,245000,0
|
|
20241216,190300,8503989000,245000,245000,245000,245000,0
|
|
20241216,190200,8503989000,245000,245000,245000,245000,0
|
|
20241216,190100,8503989000,245000,245000,245000,245000,0
|
|
20241216,190000,8503989000,245000,245000,245000,245000,0
|
|
20241216,185900,8503989000,245000,245000,245000,245000,0
|
|
20241216,185800,8503989000,245000,245000,245000,245000,0
|
|
20241216,185700,8503989000,245000,245000,245000,245000,0
|
|
20241216,185600,8503989000,245000,245000,245000,245000,0
|
|
20241216,185500,8503989000,245000,245000,245000,245000,0
|
|
20241216,185400,8503989000,245000,245000,245000,245000,0
|
|
20241216,185300,8503989000,245000,245000,245000,245000,0
|
|
20241216,185200,8503989000,245000,245000,245000,245000,0
|
|
20241216,185100,8503989000,245000,245000,245000,245000,0
|
|
20241216,185000,8503989000,245000,245000,245000,245000,0
|
|
20241216,184900,8503989000,245000,245000,245000,245000,0
|
|
20241216,184800,8503989000,245000,245000,245000,245000,0
|
|
20241216,184700,8503989000,245000,245000,245000,245000,0
|
|
20241216,184600,8503989000,245000,245000,245000,245000,0
|
|
20241216,184500,8503989000,245000,245000,245000,245000,0
|
|
20241216,184400,8503989000,245000,245000,245000,245000,0
|
|
20241216,184300,8503989000,245000,245000,245000,245000,0
|
|
20241216,184200,8503989000,245000,245000,245000,245000,0
|
|
20241216,184100,8503989000,245000,245000,245000,245000,0
|
|
20241216,184000,8503989000,245000,245000,245000,245000,0
|
|
20241216,183900,8503989000,245000,245000,245000,245000,986
|
|
20241216,183800,8503989000,245000,245000,245000,245000,0
|
|
20241216,183700,8503989000,245000,245000,245000,245000,0
|
|
20241216,183600,8503989000,245000,245000,245000,245000,0
|
|
20241216,183500,8503989000,245000,245000,245000,245000,0
|
|
20241216,183400,8503989000,245000,245000,245000,245000,0
|
|
20241216,183300,8503989000,245000,245000,245000,245000,0
|
|
20241216,183200,8503989000,245000,245000,245000,245000,0
|
|
20241216,183100,8503989000,245000,245000,245000,245000,0
|
|
20241216,183000,8503989000,245000,245000,245000,245000,0
|
|
20241216,182900,8503989000,245000,245000,245000,245000,0
|
|
20241216,182800,8503989000,245000,245000,245000,245000,0
|
|
20241216,182700,8503989000,245000,245000,245000,245000,0
|
|
20241216,182600,8503989000,245000,245000,245000,245000,0
|
|
20241216,182500,8503989000,245000,245000,245000,245000,0
|
|
20241216,182400,8503989000,245000,245000,245000,245000,0
|
|
20241216,182300,8503989000,245000,245000,245000,245000,0
|
|
20241216,182200,8503989000,245000,245000,245000,245000,0
|
|
20241216,182100,8503989000,245000,245000,245000,245000,0
|
|
20241216,182000,8503989000,245000,245000,245000,245000,0
|
|
20241216,181900,8503989000,245000,245000,245000,245000,0
|
|
20241216,181800,8503989000,245000,245000,245000,245000,0
|
|
20241216,181700,8503989000,245000,245000,245000,245000,0
|
|
20241216,181600,8503989000,245000,245000,245000,245000,0
|
|
20241216,181500,8503989000,245000,245000,245000,245000,0
|
|
20241216,181400,8503989000,245000,245000,245000,245000,0
|
|
20241216,181300,8503989000,245000,245000,245000,245000,0
|
|
20241216,181200,8503989000,245000,245000,245000,245000,0
|
|
20241216,181100,8503989000,245000,245000,245000,245000,0
|
|
20241216,181000,8503989000,245000,245000,245000,245000,0
|
|
20241216,180900,8503989000,245000,245000,245000,245000,986
|
|
20241216,180800,8503989000,245000,245000,245000,245000,0
|
|
20241216,180700,8503989000,245000,245000,245000,245000,0
|
|
20241216,180600,8503989000,245000,245000,245000,245000,0
|
|
20241216,180500,8503989000,245000,245000,245000,245000,0
|
|
20241216,180400,8503989000,245000,245000,245000,245000,0
|
|
20241216,180300,8503989000,245000,245000,245000,245000,0
|
|
20241216,180200,8503989000,245000,245000,245000,245000,0
|
|
20241216,180100,8503989000,245000,245000,245000,245000,0
|
|
20241216,180000,8503989000,245000,245000,245000,245000,0
|
|
20241216,175900,8503989000,245000,245000,245000,245000,0
|
|
20241216,175800,8503989000,245000,245000,245000,245000,0
|
|
20241216,175700,8503989000,245000,245000,245000,245000,0
|
|
20241216,175600,8503989000,245000,245000,245000,245000,0
|
|
20241216,175500,8503989000,245000,245000,245000,245000,0
|
|
20241216,175400,8503989000,245000,245000,245000,245000,0
|
|
20241216,175300,8503989000,245000,245000,245000,245000,0
|
|
20241216,175200,8503989000,245000,245000,245000,245000,0
|
|
20241216,175100,8503989000,245000,245000,245000,245000,0
|
|
20241216,175000,8503989000,245000,245000,245000,245000,0
|
|
20241216,174900,8503989000,245000,245000,245000,245000,0
|
|
20241216,174800,8503989000,245000,245000,245000,245000,0
|
|
20241216,174700,8503989000,245000,245000,245000,245000,0
|
|
20241216,174600,8503989000,245000,245000,245000,245000,0
|
|
20241216,174500,8503989000,245000,245000,245000,245000,0
|
|
20241216,174400,8503989000,245000,245000,245000,245000,0
|
|
20241216,174300,8503989000,245000,245000,245000,245000,0
|
|
20241216,174200,8503989000,245000,245000,245000,245000,0
|
|
20241216,174100,8503989000,245000,245000,245000,245000,0
|
|
20241216,174000,8503989000,245000,245000,245000,245000,0
|
|
20241216,173900,8503989000,245000,245000,245000,245000,986
|
|
20241216,173800,8503989000,245000,245000,245000,245000,0
|
|
20241216,173700,8503989000,245000,245000,245000,245000,0
|
|
20241216,173600,8503989000,245000,245000,245000,245000,0
|
|
20241216,173500,8503989000,245000,245000,245000,245000,0
|
|
20241216,173400,8503989000,245000,245000,245000,245000,0
|
|
20241216,173300,8503989000,245000,245000,245000,245000,0
|
|
20241216,173200,8503989000,245000,245000,245000,245000,0
|
|
20241216,173100,8503989000,245000,245000,245000,245000,0
|
|
20241216,173000,8503989000,245000,245000,245000,245000,0
|
|
20241216,172900,8503989000,245000,245000,245000,245000,0
|
|
20241216,172800,8503989000,245000,245000,245000,245000,0
|
|
20241216,172700,8503989000,245000,245000,245000,245000,0
|
|
20241216,172600,8503989000,245000,245000,245000,245000,0
|
|
20241216,172500,8503989000,245000,245000,245000,245000,0
|
|
20241216,172400,8503989000,245000,245000,245000,245000,0
|
|
20241216,172300,8503989000,245000,245000,245000,245000,0
|
|
20241216,172200,8503989000,245000,245000,245000,245000,0
|
|
20241216,172100,8503989000,245000,245000,245000,245000,0
|
|
20241216,172000,8503989000,245000,245000,245000,245000,0
|
|
20241216,171900,8503989000,245000,245000,245000,245000,0
|
|
20241216,171800,8503989000,245000,245000,245000,245000,0
|
|
20241216,171700,8503989000,245000,245000,245000,245000,0
|
|
20241216,171600,8503989000,245000,245000,245000,245000,0
|
|
20241216,171500,8503989000,245000,245000,245000,245000,0
|
|
20241216,171400,8503989000,245000,245000,245000,245000,0
|
|
20241216,171300,8503989000,245000,245000,245000,245000,0
|
|
20241216,171200,8503989000,245000,245000,245000,245000,0
|
|
20241216,171100,8503989000,245000,245000,245000,245000,0
|
|
20241216,171000,8503989000,245000,245000,245000,245000,0
|
|
20241216,170900,8503989000,245000,245000,245000,245000,986
|
|
20241216,170800,8503989000,245000,245000,245000,245000,0
|
|
20241216,170700,8503989000,245000,245000,245000,245000,0
|
|
20241216,170600,8503989000,245000,245000,245000,245000,0
|
|
20241216,170500,8503989000,245000,245000,245000,245000,0
|
|
20241216,170400,8503989000,245000,245000,245000,245000,0
|
|
20241216,170300,8503989000,245000,245000,245000,245000,0
|
|
20241216,170200,8503989000,245000,245000,245000,245000,0
|
|
20241216,170100,8503989000,245000,245000,245000,245000,0
|
|
20241216,170000,8503989000,245000,245000,245000,245000,0
|
|
20241216,165900,8503989000,245000,245000,245000,245000,0
|
|
20241216,165800,8503989000,245000,245000,245000,245000,0
|
|
20241216,165700,8503989000,245000,245000,245000,245000,0
|
|
20241216,165600,8503989000,245000,245000,245000,245000,0
|
|
20241216,165500,8503989000,245000,245000,245000,245000,0
|
|
20241216,165400,8503989000,245000,245000,245000,245000,0
|
|
20241216,165300,8503989000,245000,245000,245000,245000,0
|
|
20241216,165200,8503989000,245000,245000,245000,245000,0
|
|
20241216,165100,8503989000,245000,245000,245000,245000,0
|
|
20241216,165000,8503989000,245000,245000,245000,245000,0
|
|
20241216,164900,8503989000,245000,245000,245000,245000,0
|
|
20241216,164800,8503989000,245000,245000,245000,245000,0
|
|
20241216,164700,8503989000,245000,245000,245000,245000,0
|
|
20241216,164600,8503989000,245000,245000,245000,245000,0
|
|
20241216,164500,8503989000,245000,245000,245000,245000,0
|
|
20241216,164400,8503989000,245000,245000,245000,245000,0
|
|
20241216,164300,8503989000,245000,245000,245000,245000,0
|
|
20241216,164200,8503989000,245000,245000,245000,245000,0
|
|
20241216,164100,8503989000,245000,245000,245000,245000,0
|
|
20241216,164000,8503989000,245000,245000,245000,245000,0
|
|
20241216,163900,8503989000,245000,245000,245000,245000,986
|
|
20241216,163800,8503989000,245000,245000,245000,245000,0
|
|
20241216,163700,8503989000,245000,245000,245000,245000,0
|
|
20241216,163600,8503989000,245000,245000,245000,245000,0
|
|
20241216,163500,8503989000,245000,245000,245000,245000,0
|
|
20241216,163400,8503989000,245000,245000,245000,245000,0
|
|
20241216,163300,8503989000,245000,245000,245000,245000,0
|
|
20241216,163200,8503989000,245000,245000,245000,245000,0
|
|
20241216,163100,8503989000,245000,245000,245000,245000,0
|
|
20241216,163000,8503989000,245000,245000,245000,245000,0
|
|
20241216,162900,8503989000,245000,245000,245000,245000,0
|
|
20241216,162800,8503989000,245000,245000,245000,245000,0
|
|
20241216,162700,8503989000,245000,245000,245000,245000,0
|
|
20241216,162600,8503989000,245000,245000,245000,245000,0
|
|
20241216,162500,8503989000,245000,245000,245000,245000,0
|
|
20241216,162400,8503989000,245000,245000,245000,245000,0
|
|
20241216,162300,8503989000,245000,245000,245000,245000,0
|
|
20241216,162200,8503989000,245000,245000,245000,245000,0
|
|
20241216,162100,8503989000,245000,245000,245000,245000,0
|
|
20241216,162000,8503989000,245000,245000,245000,245000,0
|
|
20241216,161900,8503989000,245000,245000,245000,245000,0
|
|
20241216,161800,8503989000,245000,245000,245000,245000,0
|
|
20241216,161700,8503989000,245000,245000,245000,245000,0
|
|
20241216,161600,8503989000,245000,245000,245000,245000,0
|
|
20241216,161500,8503989000,245000,245000,245000,245000,0
|
|
20241216,161400,8503989000,245000,245000,245000,245000,0
|
|
20241216,161300,8503989000,245000,245000,245000,245000,0
|
|
20241216,161200,8503989000,245000,245000,245000,245000,0
|
|
20241216,161100,8503989000,245000,245000,245000,245000,0
|
|
20241216,161000,8503989000,245000,245000,245000,245000,0
|
|
20241216,160900,8503989000,245000,245000,245000,245000,986
|
|
20241216,160800,8503989000,245000,245000,245000,245000,0
|
|
20241216,160700,8503989000,245000,245000,245000,245000,0
|
|
20241216,160600,8503989000,245000,245000,245000,245000,0
|
|
20241216,160500,8503989000,245000,245000,245000,245000,0
|
|
20241216,160400,8503989000,245000,245000,245000,245000,0
|
|
20241216,160300,8503989000,245000,245000,245000,245000,0
|
|
20241216,160200,8503989000,245000,245000,245000,245000,0
|
|
20241216,160100,8503989000,245000,245000,245000,245000,0
|
|
20241216,160000,8503989000,245000,245000,245000,245000,0
|
|
20241216,155900,8503989000,245000,245000,245000,245000,0
|
|
20241216,155800,8503989000,245000,245000,245000,245000,0
|
|
20241216,155700,8503989000,245000,245000,245000,245000,0
|
|
20241216,155600,8503989000,245000,245000,245000,245000,0
|
|
20241216,155500,8503989000,245000,245000,245000,245000,0
|
|
20241216,155400,8503989000,245000,245000,245000,245000,0
|
|
20241216,155300,8503989000,245000,245000,245000,245000,0
|
|
20241216,155200,8503989000,245000,245000,245000,245000,0
|
|
20241216,155100,8503989000,245000,245000,245000,245000,0
|
|
20241216,155000,8503989000,245000,245000,245000,245000,0
|
|
20241216,154900,8503989000,245000,245000,245000,245000,0
|
|
20241216,154800,8503989000,245000,245000,245000,245000,0
|
|
20241216,154700,8503989000,245000,245000,245000,245000,0
|
|
20241216,154600,8503989000,245000,245000,245000,245000,0
|
|
20241216,154500,8503989000,245000,245000,245000,245000,0
|
|
20241216,154400,8503989000,245000,245000,245000,245000,0
|
|
20241216,154300,8503989000,245000,245000,245000,245000,0
|
|
20241216,154200,8503989000,245000,245000,245000,245000,0
|
|
20241216,154100,8503989000,245000,245000,245000,245000,0
|
|
20241216,154000,8503989000,245000,245000,245000,245000,0
|
|
20241216,153900,8503989000,245000,245000,245000,245000,986
|
|
20241216,153800,8503989000,245000,245000,245000,245000,0
|
|
20241216,153700,8503989000,245000,245000,245000,245000,0
|
|
20241216,153600,8503989000,245000,245000,245000,245000,0
|
|
20241216,153500,8503989000,245000,245000,245000,245000,0
|
|
20241216,153400,8503989000,245000,245000,245000,245000,0
|
|
20241216,153300,8503989000,245000,245000,245000,245000,0
|
|
20241216,153200,8503989000,245000,245000,245000,245000,0
|
|
20241216,153100,8503989000,245000,245000,245000,245000,0
|
|
20241216,153000,8503989000,245000,245000,245000,245000,986
|
|
20241216,152900,8262419000,245500,245500,245500,245500,0
|
|
20241216,152800,8262419000,245500,245500,245500,245500,0
|
|
20241216,152700,8262419000,245500,245500,245500,245500,0
|
|
20241216,152600,8262419000,245500,245500,245500,245500,0
|
|
20241216,152500,8262419000,245500,245500,245500,245500,0
|
|
20241216,152400,8262419000,245500,245500,245500,245500,0
|
|
20241216,152300,8262419000,245500,245500,245500,245500,0
|
|
20241216,152200,8262419000,245500,245500,245500,245500,0
|
|
20241216,152100,8262419000,245500,245500,245500,245500,0
|
|
20241216,152000,8262419000,245500,245500,245500,245500,0
|
|
20241216,151900,8262419000,245500,246000,246500,245000,50
|
|
20241216,151800,8250141000,246000,246500,246500,246000,204
|
|
20241216,151700,8199867000,246000,245500,246500,245500,178
|
|
20241216,151600,8156024000,246000,246000,246000,245500,392
|
|
20241216,151500,8059677000,245500,245500,246000,245500,171
|
|
20241216,151400,8017690500,246000,246000,246000,245500,45
|
|
20241216,151300,8006630000,245500,246000,246000,245500,58
|
|
20241216,151200,7992377000,245500,246000,246000,245500,30
|
|
20241216,151100,7985001500,245500,245500,246000,245500,73
|
|
20241216,151000,7967054500,245500,246000,246000,245500,79
|
|
20241216,150900,7947654000,245500,245500,246000,245500,42
|
|
20241216,150800,7937324500,246000,245500,246000,245500,159
|
|
20241216,150700,7898225000,245500,245500,246000,245500,23
|
|
20241216,150600,7892577000,246000,245500,246000,245000,35
|
|
20241216,150500,7883979500,246000,246000,246000,245500,34
|
|
20241216,150400,7875619000,245500,246000,246000,245500,28
|
|
20241216,150300,7868738500,246000,245500,246000,245000,148
|
|
20241216,150200,7832357000,245500,245500,245500,245000,53
|
|
20241216,150100,7819346500,245500,245000,246000,245000,63
|
|
20241216,150000,7803889000,245000,245000,246000,245000,34
|
|
20241216,145900,7795539500,245000,245000,246000,245000,131
|
|
20241216,145800,7763359500,245500,245500,246000,245000,115
|
|
20241216,145700,7735118000,245500,245500,246000,245500,134
|
|
20241216,145600,7702164500,246000,245500,246000,244500,155
|
|
20241216,145500,7664081500,245500,245500,245500,245000,119
|
|
20241216,145400,7634881500,245500,245500,245500,245000,66
|
|
20241216,145300,7618683000,245000,245000,245500,245000,66
|
|
20241216,145200,7602487500,245500,245000,245500,244500,140
|
|
20241216,145100,7568173000,245000,245000,245000,244500,67
|
|
20241216,145000,7551770000,245000,245000,245000,244500,74
|
|
20241216,144900,7533646500,245000,244500,245000,244500,70
|
|
20241216,144800,7516505000,245000,245000,245000,244500,53
|
|
20241216,144700,7503522500,244500,245000,245000,244500,56
|
|
20241216,144600,7489804000,245500,245500,245500,244500,183
|
|
20241216,144500,7444949000,245500,246000,246000,245000,150
|
|
20241216,144400,7408133000,245500,246000,246000,245500,68
|
|
20241216,144300,7391415500,246000,246000,246000,245500,50
|
|
20241216,144200,7379121500,245500,246000,246000,245000,139
|
|
20241216,144100,7344983000,245500,245500,246000,245500,118
|
|
20241216,144000,7315995500,245500,245000,245500,244500,249
|
|
20241216,143900,7254949000,245000,245000,245000,244500,97
|
|
20241216,143800,7231205000,245000,244500,245000,244500,65
|
|
20241216,143700,7215294000,245000,245000,245500,244500,49
|
|
20241216,143600,7203293000,244500,245500,245500,244500,190
|
|
20241216,143500,7156798000,245000,245000,245500,244500,46
|
|
20241216,143400,7145525500,245000,245000,245000,244500,143
|
|
20241216,143300,7110524000,245000,245500,245500,245000,43
|
|
20241216,143200,7099971000,244500,245000,246000,244500,205
|
|
20241216,143100,7049716000,245500,245500,246000,245000,62
|
|
20241216,143000,7034494500,245500,245500,245500,245000,72
|
|
20241216,142900,7016827500,245500,246000,246000,245500,72
|
|
20241216,142800,6999123500,245500,245500,246000,245500,91
|
|
20241216,142700,6976762000,245500,246000,246000,245500,67
|
|
20241216,142600,6960288000,245500,245500,246000,245500,54
|
|
20241216,142500,6947011000,245500,246000,246000,245500,66
|
|
20241216,142400,6930780000,246000,246000,246000,245500,72
|
|
20241216,142300,6913080500,246000,246000,246000,245500,80
|
|
20241216,142200,6893418000,245500,246000,246000,245500,78
|
|
20241216,142100,6874248000,246000,246000,246000,245500,177
|
|
20241216,142000,6830768000,245500,246000,246000,245500,49
|
|
20241216,141900,6818719500,246000,246000,246000,245500,210
|
|
20241216,141800,6767102000,245500,245500,246500,245500,64
|
|
20241216,141700,6751356500,246000,246000,246500,245500,278
|
|
20241216,141600,6682951000,246000,246000,246000,245000,132
|
|
20241216,141500,6650487500,246000,246000,246000,245000,205
|
|
20241216,141400,6600127500,246000,245000,246000,244500,235
|
|
20241216,141300,6542485000,245500,245500,245500,244500,108
|
|
20241216,141200,6516004000,245000,245000,245500,244500,152
|
|
20241216,141100,6478751000,244500,245000,245000,244500,166
|
|
20241216,141000,6438089000,244500,245000,245000,244500,73
|
|
20241216,140900,6420212500,244500,244000,245000,244000,289
|
|
20241216,140800,6349540000,244500,244500,245000,244000,62
|
|
20241216,140700,6334367000,244500,244500,245000,244000,65
|
|
20241216,140600,6318474000,244500,244500,244500,244000,71
|
|
20241216,140500,6301122000,244500,244000,244500,244000,62
|
|
20241216,140400,6285973000,244500,244500,244500,244000,54
|
|
20241216,140300,6272773500,244000,244000,244500,243500,77
|
|
20241216,140200,6253985500,244000,244000,244500,244000,48
|
|
20241216,140100,6242262500,244500,244500,244500,244000,54
|
|
20241216,140000,6229061500,244000,244500,244500,244000,158
|
|
20241216,135900,6190497000,244500,244000,244500,243500,122
|
|
20241216,135800,6160722500,243500,244000,244000,243500,114
|
|
20241216,135700,6132915000,243500,244000,244000,243500,75
|
|
20241216,135600,6114639500,244000,243500,244000,243500,60
|
|
20241216,135500,6100026000,243000,243000,243500,243000,71
|
|
20241216,135400,6082752000,243500,243500,243500,243000,37
|
|
20241216,135300,6073746000,243000,243500,243500,243000,55
|
|
20241216,135200,6060358000,243000,243500,243500,243000,100
|
|
20241216,135100,6036018500,243500,243500,243500,243000,44
|
|
20241216,135000,6025311000,243500,242500,243500,242500,44
|
|
20241216,134900,6014624500,242500,243000,243500,242500,72
|
|
20241216,134800,5997120500,243500,242500,243500,242500,62
|
|
20241216,134700,5982045000,242500,243500,243500,242500,77
|
|
20241216,134600,5963326000,243500,243000,243500,242500,50
|
|
20241216,134500,5951177000,243500,243000,243500,242500,121
|
|
20241216,134400,5921792000,243000,242500,243000,242000,86
|
|
20241216,134300,5900922000,242500,242000,242500,241500,85
|
|
20241216,134200,5880337000,242500,242000,242500,241500,142
|
|
20241216,134100,5845912500,242500,242000,242500,241500,62
|
|
20241216,134000,5830904000,242000,242500,242500,241000,78
|
|
20241216,133900,5812065000,242000,242000,242500,242000,35
|
|
20241216,133800,5803589000,242000,242500,242500,241500,52
|
|
20241216,133700,5791009000,242500,241000,242500,241000,32
|
|
20241216,133600,5783264000,242000,241500,242000,241500,28
|
|
20241216,133500,5776488500,241000,241500,242000,241000,83
|
|
20241216,133400,5756432000,241500,242000,242000,241000,80
|
|
20241216,133300,5737097000,242000,242000,242000,241500,87
|
|
20241216,133200,5716079000,242000,242000,242000,241000,31
|
|
20241216,133100,5708586000,241000,241000,241500,241000,32
|
|
20241216,133000,5700867000,240500,242000,242000,240500,60
|
|
20241216,132900,5686373500,241500,241000,241500,241000,40
|
|
20241216,132800,5676720000,241500,240500,241500,240500,56
|
|
20241216,132700,5663211000,240500,241000,242000,240500,85
|
|
20241216,132600,5642709500,241000,241500,241500,240500,48
|
|
20241216,132500,5631125000,241000,241500,241500,241000,36
|
|
20241216,132400,5622440000,241000,241500,241500,241000,39
|
|
20241216,132300,5613025000,241000,241000,242000,241000,50
|
|
20241216,132200,5600955500,242000,241500,242000,241000,41
|
|
20241216,132100,5591051000,241000,241000,241500,241000,51
|
|
20241216,132000,5578751000,241000,240500,241000,240500,40
|
|
20241216,131900,5569115500,240500,241000,241000,240500,43
|
|
20241216,131800,5558754500,240500,241000,241000,240500,52
|
|
20241216,131700,5546234500,240500,240000,241000,240000,31
|
|
20241216,131600,5538779000,240000,240000,240500,240000,46
|
|
20241216,131500,5527726000,240500,240000,240500,239500,82
|
|
20241216,131400,5508023500,240000,240500,240500,239500,76
|
|
20241216,131300,5489778000,239500,239500,240500,239500,28
|
|
20241216,131200,5483058500,240500,240000,240500,239000,144
|
|
20241216,131100,5448522000,240500,240000,240500,240000,42
|
|
20241216,131000,5438422500,240500,240500,240500,240000,186
|
|
20241216,130900,5393697500,240500,240500,241500,239500,194
|
|
20241216,130800,5347040000,240500,240000,241000,239500,389
|
|
20241216,130700,5253485500,240000,239000,240000,239000,141
|
|
20241216,130600,5219742500,238500,238500,239000,238500,36
|
|
20241216,130500,5211150000,238500,239000,239000,238500,27
|
|
20241216,130400,5204708000,238500,239000,239000,238500,31
|
|
20241216,130300,5197310500,238500,238500,239000,238500,22
|
|
20241216,130200,5192062000,238500,238500,239000,238500,24
|
|
20241216,130100,5186337000,238500,239000,239500,238000,570
|
|
20241216,130000,5050291500,239500,239500,239500,239000,48
|
|
20241216,125900,5038813000,239000,239000,239000,239000,47
|
|
20241216,125800,5027580000,239000,239000,239500,239000,19
|
|
20241216,125700,5023037500,239000,239000,239500,239000,31
|
|
20241216,125600,5015623000,239000,239000,239500,239000,14
|
|
20241216,125500,5012274500,239000,239000,239000,239000,21
|
|
20241216,125400,5007255500,239000,239000,239000,239000,11
|
|
20241216,125300,5004626500,239000,239500,240000,239000,248
|
|
20241216,125200,4945229500,240000,240000,240000,240000,60
|
|
20241216,125100,4930829500,240000,239500,240000,239500,65
|
|
20241216,125000,4915233000,240000,239500,240000,239500,12
|
|
20241216,124900,4912358000,240000,239500,240000,239500,87
|
|
20241216,124800,4891517000,239500,240000,240000,239500,284
|
|
20241216,124700,4823364500,240000,240000,240500,240000,13
|
|
20241216,124600,4820242500,240000,240500,240500,240000,22
|
|
20241216,124500,4814958500,240500,240000,240500,240000,18
|
|
20241216,124400,4810634000,240500,240000,240500,240000,33
|
|
20241216,124300,4802703500,240500,240500,240500,240000,12
|
|
20241216,124200,4799819500,240000,240500,240500,240000,29
|
|
20241216,124100,4792855000,240000,240500,240500,240000,30
|
|
20241216,124000,4785650000,240000,240500,240500,240000,8
|
|
20241216,123900,4783729000,240000,240000,240500,240000,56
|
|
20241216,123800,4770266000,240000,240000,240500,240000,34
|
|
20241216,123700,4762102000,240000,240000,240000,240000,6
|
|
20241216,123600,4760662000,240000,240000,240000,240000,6
|
|
20241216,123500,4759222000,240000,240000,240500,240000,28
|
|
20241216,123400,4752497000,240000,240500,240500,240000,44
|
|
20241216,123300,4741915500,240000,240500,241000,240000,272
|
|
20241216,123200,4676500500,240500,241000,241000,240500,7
|
|
20241216,123100,4674815000,240500,241000,241500,240500,53
|
|
20241216,123000,4662047000,241000,240500,241000,240500,36
|
|
20241216,122900,4653374500,240500,240500,240500,240500,3
|
|
20241216,122800,4652653000,240500,240500,240500,240500,13
|
|
20241216,122700,4649526500,240500,240500,242000,240500,67
|
|
20241216,122600,4633398000,240500,241000,242000,240500,110
|
|
20241216,122500,4606835500,241000,241000,241000,241000,12
|
|
20241216,122400,4603943500,241000,241000,241500,241000,31
|
|
20241216,122300,4596466500,241000,241000,241500,241000,63
|
|
20241216,122200,4581254000,241000,241000,241000,241000,25
|
|
20241216,122100,4575229000,241500,241000,241500,241000,15
|
|
20241216,122000,4571612500,241500,241000,241500,241000,27
|
|
20241216,121900,4565100500,241000,241500,241500,241000,18
|
|
20241216,121800,4560758000,241500,241500,241500,241000,8
|
|
20241216,121700,4558828500,241500,241500,241500,241000,24
|
|
20241216,121600,4553038500,241500,241000,241500,241000,30
|
|
20241216,121500,4545799000,241000,241000,241000,241000,10
|
|
20241216,121400,4543389000,241000,241000,241500,241000,17
|
|
20241216,121300,4539291000,241000,241500,241500,241000,23
|
|
20241216,121200,4533742000,241000,241500,241500,241000,11
|
|
20241216,121100,4531087000,241000,241500,241500,241000,16
|
|
20241216,121000,4527230000,241000,241000,241500,241000,11
|
|
20241216,120900,4524578000,241500,241000,241500,241000,18
|
|
20241216,120800,4520235500,241000,241500,241500,241000,27
|
|
20241216,120700,4513723000,241000,241000,241500,241000,23
|
|
20241216,120600,4508177000,241000,241500,241500,241000,13
|
|
20241216,120500,4505039000,241500,241000,241500,241000,26
|
|
20241216,120400,4498767500,241500,241000,241500,241000,9
|
|
20241216,120300,4496597000,241000,241000,241500,241000,17
|
|
20241216,120200,4492498500,241500,241000,241500,241000,36
|
|
20241216,120100,4483810000,241000,241000,241500,241000,11
|
|
20241216,120000,4481156500,241000,241000,241500,241000,25
|
|
20241216,115900,4475129000,241000,241000,241000,241000,16
|
|
20241216,115800,4471273000,241000,241000,241500,241000,19
|
|
20241216,115700,4466690000,241000,241000,241500,241000,8
|
|
20241216,115600,4464761000,241500,241000,241500,241000,22
|
|
20241216,115500,4459456500,241000,241000,241500,241000,11
|
|
20241216,115400,4456803000,241500,241000,241500,241000,23
|
|
20241216,115300,4451254000,241000,241000,241000,241000,19
|
|
20241216,115200,4446675000,241000,241500,241500,241000,8
|
|
20241216,115100,4444745000,241000,241500,241500,241000,25
|
|
20241216,115000,4438714000,241000,241500,241500,241000,31
|
|
20241216,114900,4431234000,241000,241000,241500,241000,31
|
|
20241216,114800,4423761500,241000,241000,241500,241000,22
|
|
20241216,114700,4418458000,241000,240500,241500,240500,54
|
|
20241216,114600,4405446500,240500,241000,241000,240500,11
|
|
20241216,114500,4402798500,240500,240500,240500,240500,16
|
|
20241216,114400,4398950500,240500,241000,241000,240500,6
|
|
20241216,114300,4397505500,240500,240500,241000,240500,24
|
|
20241216,114200,4391728000,241000,241000,241000,240500,15
|
|
20241216,114100,4388114500,241000,240500,241000,240500,8
|
|
20241216,114000,4386190000,240500,241500,241500,240500,41
|
|
20241216,113900,4376298500,241500,240000,241500,240000,95
|
|
20241216,113800,4353420000,240000,240000,240500,240000,12
|
|
20241216,113700,4350535500,240000,240000,240500,240000,16
|
|
20241216,113600,4346694500,240000,240000,240500,240000,18
|
|
20241216,113500,4342370500,240000,240500,240500,240000,29
|
|
20241216,113400,4335403000,240500,240500,240500,240000,24
|
|
20241216,113300,4329639000,240500,240500,240500,240500,23
|
|
20241216,113200,4324107500,240000,240000,240500,240000,29
|
|
20241216,113100,4317140000,240000,240000,240500,240000,49
|
|
20241216,113000,4305361500,240500,240000,240500,240000,20
|
|
20241216,112900,4300557000,240000,240000,240500,240000,23
|
|
20241216,112800,4295033000,240000,240500,240500,240000,32
|
|
20241216,112700,4287346500,240500,239500,240500,239500,48
|
|
20241216,112600,4275833000,240000,240000,240000,239500,24
|
|
20241216,112500,4270081000,240000,240000,240000,239500,55
|
|
20241216,112400,4256900500,239500,240000,240000,239500,9
|
|
20241216,112300,4254744500,239500,239500,239500,239500,26
|
|
20241216,112200,4248517500,239500,239500,239500,239500,15
|
|
20241216,112100,4244925000,239500,239500,240000,239500,40
|
|
20241216,112000,4235339000,239500,240000,240000,239500,48
|
|
20241216,111900,4223821000,240000,240000,241000,239500,58
|
|
20241216,111800,4209880000,239500,240000,240000,239500,40
|
|
20241216,111700,4200286000,240000,239500,240000,239500,22
|
|
20241216,111600,4195011500,239500,240000,240000,239500,23
|
|
20241216,111500,4189497000,239500,239500,240000,239500,99
|
|
20241216,111400,4165744000,239500,240000,240000,239500,26
|
|
20241216,111300,4159508500,239500,239500,240000,239500,39
|
|
20241216,111200,4150157500,239500,239500,240000,239500,22
|
|
20241216,111100,4144885500,239500,239500,240000,239500,26
|
|
20241216,111000,4138657000,239500,239500,240000,239500,34
|
|
20241216,110900,4130510000,239500,239500,239500,239500,10
|
|
20241216,110800,4128115000,240000,239500,240000,239500,16
|
|
20241216,110700,4124281500,239500,239500,240000,239500,88
|
|
20241216,110600,4103192500,240000,239500,240000,239500,27
|
|
20241216,110500,4096719500,240000,239500,240000,239500,64
|
|
20241216,110400,4081389500,239500,240000,240000,239500,55
|
|
20241216,110300,4068191500,239500,240000,240000,239500,18
|
|
20241216,110200,4063876500,239500,240000,240000,239500,25
|
|
20241216,110100,4057887000,240500,240000,240500,239500,56
|
|
20241216,110000,4044455000,240000,240000,240500,239500,16
|
|
20241216,105900,4040617000,239500,240000,240000,239500,47
|
|
20241216,105800,4029339000,240000,240000,240500,240000,124
|
|
20241216,105700,3999574000,240000,240000,240000,240000,15
|
|
20241216,105600,3995974000,240000,240000,240000,240000,68
|
|
20241216,105500,3979654000,240500,240500,241000,240000,114
|
|
20241216,105400,3952245500,240500,241000,241000,240500,5
|
|
20241216,105300,3951042500,240500,240500,241000,240500,90
|
|
20241216,105200,3929360000,240500,240500,241000,240500,18
|
|
20241216,105100,3925027500,240500,240500,241000,240000,46
|
|
20241216,105000,3913967000,240000,239500,240000,239500,105
|
|
20241216,104900,3888767500,239500,239500,240000,239000,124
|
|
20241216,104800,3859020000,239500,240000,240000,239500,42
|
|
20241216,104700,3848956500,239500,239500,240000,239000,34
|
|
20241216,104600,3840813500,239500,239500,240000,239500,48
|
|
20241216,104500,3829317000,239500,240000,240000,239500,23
|
|
20241216,104400,3823803000,239500,239500,240000,239500,31
|
|
20241216,104300,3816375000,239000,239500,240000,239000,94
|
|
20241216,104200,3793872000,238500,239000,239000,238500,62
|
|
20241216,104100,3779058000,239000,239000,239000,238500,66
|
|
20241216,104000,3763291500,238500,238500,239000,238500,280
|
|
20241216,103900,3696493500,238500,238500,239500,238500,82
|
|
20241216,103800,3676922000,238500,239000,239000,238500,92
|
|
20241216,103700,3654958000,238500,238500,239000,238500,27
|
|
20241216,103600,3648516500,238500,239000,239500,238500,180
|
|
20241216,103500,3605531500,239000,239500,239500,239000,78
|
|
20241216,103400,3586885000,239500,240000,240000,239500,75
|
|
20241216,103300,3568920000,240000,240000,240000,239500,227
|
|
20241216,103200,3514441500,240000,240000,240500,240000,59
|
|
20241216,103100,3500279500,240000,240500,241000,240000,575
|
|
20241216,103000,3361994500,240500,240500,241000,240500,26
|
|
20241216,102900,3355741000,240500,240500,241000,240500,20
|
|
20241216,102800,3350929000,240500,241000,241000,240500,21
|
|
20241216,102700,3345871000,240500,240500,241000,240500,25
|
|
20241216,102600,3339855500,241000,241000,241000,241000,11
|
|
20241216,102500,3337204500,241000,241500,241500,241000,618
|
|
20241216,102400,3188237000,241500,241000,241500,241000,56
|
|
20241216,102300,3174717000,241000,241500,241500,241000,11
|
|
20241216,102200,3172062500,241500,241500,241500,241500,88
|
|
20241216,102100,3150810500,241500,241500,242000,241500,26
|
|
20241216,102000,3144529000,241500,241500,241500,241500,8
|
|
20241216,101900,3142597000,242000,242000,242000,241500,7
|
|
20241216,101800,3140904000,241500,241500,242000,241500,9
|
|
20241216,101700,3138730000,241500,241500,242000,241500,58
|
|
20241216,101600,3124722500,242000,242000,242000,241500,16
|
|
20241216,101500,3120852500,242000,242000,242000,242000,1
|
|
20241216,101400,3120610500,241500,241500,242000,241500,31
|
|
20241216,101300,3113122500,241500,241500,241500,241500,11
|
|
20241216,101200,3110466000,241500,241500,242000,241500,9
|
|
20241216,101100,3108292000,241500,241500,241500,241000,17
|
|
20241216,101000,3104187000,241500,241500,242000,241500,30
|
|
20241216,100900,3096939000,241500,241500,242000,241500,147
|
|
20241216,100800,3061438000,241500,242000,242000,241500,75
|
|
20241216,100700,3043324500,242000,242500,242500,242000,100
|
|
20241216,100600,3019120000,242500,242000,242500,242000,16
|
|
20241216,100500,3015244500,242500,242500,242500,242000,21
|
|
20241216,100400,3010159000,242500,242500,242500,242000,156
|
|
20241216,100300,2972332500,242500,243000,243000,242500,13
|
|
20241216,100200,2969176000,243000,242500,243000,242500,5
|
|
20241216,100100,2967962500,242500,243500,243500,242500,73
|
|
20241216,100000,2950226000,243000,243500,243500,243000,61
|
|
20241216,095900,2935398000,243500,243000,244000,243000,5
|
|
20241216,095800,2934180500,243000,243500,243500,243000,68
|
|
20241216,095700,2917625500,243500,244000,244000,243500,8
|
|
20241216,095600,2915676500,244000,244500,245000,243500,136
|
|
20241216,095500,2882437000,243500,244000,245000,243500,91
|
|
20241216,095400,2860164000,244000,244000,245000,244000,21
|
|
20241216,095300,2855033000,245000,245000,245000,245000,72
|
|
20241216,095200,2837393000,244500,243000,245000,243000,172
|
|
20241216,095100,2795436500,243000,243500,243500,243000,74
|
|
20241216,095000,2777453500,243000,244500,244500,243000,176
|
|
20241216,094900,2734540500,244500,244000,244500,244000,16
|
|
20241216,094800,2730636000,244000,244000,244000,243500,13
|
|
20241216,094700,2727466500,243500,244000,244000,243500,16
|
|
20241216,094600,2723563000,243500,244000,244000,243500,24
|
|
20241216,094500,2717709500,244000,244000,244000,244000,206
|
|
20241216,094400,2667445500,244000,243500,244000,243500,12
|
|
20241216,094300,2664520500,243500,243000,243500,243000,24
|
|
20241216,094200,2658679500,243000,242500,243000,242500,265
|
|
20241216,094100,2594407500,242000,242000,242000,242000,26
|
|
20241216,094000,2588115500,242000,242000,242500,241500,153
|
|
20241216,093900,2551093000,241500,241500,242000,241500,27
|
|
20241216,093800,2544572000,242000,242500,242500,242000,194
|
|
20241216,093700,2497614500,242000,242000,242500,242000,40
|
|
20241216,093600,2487928000,242500,242500,242500,242500,21
|
|
20241216,093500,2482835500,242500,242000,242500,241500,18
|
|
20241216,093400,2478482000,242000,242000,242000,241500,172
|
|
20241216,093300,2436939500,241500,242000,242000,241500,38
|
|
20241216,093200,2427751000,242000,241500,242000,241500,86
|
|
20241216,093100,2406949000,241500,241500,241500,241500,69
|
|
20241216,093000,2390285500,241500,241500,242500,241500,41
|
|
20241216,092900,2380379000,241500,241500,242000,241500,83
|
|
20241216,092800,2360315500,241500,242000,242000,241500,17
|
|
20241216,092700,2356203500,242000,242500,243000,241500,329
|
|
20241216,092600,2276585500,242500,242500,242500,242500,39
|
|
20241216,092500,2267128000,242500,243000,243000,242500,13
|
|
20241216,092400,2263974000,242500,242500,243000,242500,244
|
|
20241216,092300,2204796500,242500,242500,242500,242500,107
|
|
20241216,092200,2178849000,243000,243000,243000,242500,236
|
|
20241216,092100,2121613000,243000,243000,243000,243000,8
|
|
20241216,092000,2119669000,243000,244000,244500,243000,274
|
|
20241216,091900,2052985500,244000,244500,245000,244000,28
|
|
20241216,091800,2046140000,244500,245000,245000,244500,116
|
|
20241216,091700,2017777500,245000,243000,245000,243000,347
|
|
20241216,091600,1933000000,244000,243500,244000,242500,542
|
|
20241216,091500,1801152500,244000,243500,244000,243500,97
|
|
20241216,091400,1777523000,243000,244000,244500,243000,342
|
|
20241216,091300,1694192000,243500,244500,245000,243500,114
|
|
20241216,091200,1666341500,245000,243000,245000,242500,435
|
|
20241216,091100,1560561000,242500,243000,243500,242500,229
|
|
20241216,091000,1504935500,243500,245000,246000,243500,605
|
|
20241216,090900,1357139500,245000,245000,245000,244500,162
|
|
20241216,090800,1317518500,245000,246000,246000,245000,749
|
|
20241216,090700,1133622000,246000,247500,247500,246000,236
|
|
20241216,090600,1075436500,247000,247000,248000,247000,591
|
|
20241216,090500,929236000,247000,245000,248000,245000,480
|
|
20241216,090400,810781000,245500,245000,246000,245000,488
|
|
20241216,090300,691090500,245000,244500,245000,244000,387
|
|
20241216,090200,596464500,244500,244500,245000,244000,506
|
|
20241216,090100,472742500,244500,244500,245500,244000,471
|
|
20241216,090000,357488500,244500,243500,246500,243500,1463
|