732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,210900,7386936500,244000,244000,244000,244000,2652
|
|
20241217,210800,7386936500,244000,244000,244000,244000,0
|
|
20241217,210700,7386936500,244000,244000,244000,244000,0
|
|
20241217,210600,7386936500,244000,244000,244000,244000,0
|
|
20241217,210500,7386936500,244000,244000,244000,244000,0
|
|
20241217,210400,7386936500,244000,244000,244000,244000,0
|
|
20241217,210300,7386936500,244000,244000,244000,244000,0
|
|
20241217,210200,7386936500,244000,244000,244000,244000,0
|
|
20241217,210100,7386936500,244000,244000,244000,244000,0
|
|
20241217,210000,7386936500,244000,244000,244000,244000,0
|
|
20241217,205900,7386936500,244000,244000,244000,244000,0
|
|
20241217,205800,7386936500,244000,244000,244000,244000,0
|
|
20241217,205700,7386936500,244000,244000,244000,244000,0
|
|
20241217,205600,7386936500,244000,244000,244000,244000,0
|
|
20241217,205500,7386936500,244000,244000,244000,244000,0
|
|
20241217,205400,7386936500,244000,244000,244000,244000,0
|
|
20241217,205300,7386936500,244000,244000,244000,244000,0
|
|
20241217,205200,7386936500,244000,244000,244000,244000,0
|
|
20241217,205100,7386936500,244000,244000,244000,244000,0
|
|
20241217,205000,7386936500,244000,244000,244000,244000,0
|
|
20241217,204900,7386936500,244000,244000,244000,244000,0
|
|
20241217,204800,7386936500,244000,244000,244000,244000,0
|
|
20241217,204700,7386936500,244000,244000,244000,244000,0
|
|
20241217,204600,7386936500,244000,244000,244000,244000,0
|
|
20241217,204500,7386936500,244000,244000,244000,244000,0
|
|
20241217,204400,7386936500,244000,244000,244000,244000,0
|
|
20241217,204300,7386936500,244000,244000,244000,244000,0
|
|
20241217,204200,7386936500,244000,244000,244000,244000,0
|
|
20241217,204100,7386936500,244000,244000,244000,244000,0
|
|
20241217,204000,7386936500,244000,244000,244000,244000,0
|
|
20241217,203900,7386936500,244000,244000,244000,244000,2652
|
|
20241217,203800,7386936500,244000,244000,244000,244000,0
|
|
20241217,203700,7386936500,244000,244000,244000,244000,0
|
|
20241217,203600,7386936500,244000,244000,244000,244000,0
|
|
20241217,203500,7386936500,244000,244000,244000,244000,0
|
|
20241217,203400,7386936500,244000,244000,244000,244000,0
|
|
20241217,203300,7386936500,244000,244000,244000,244000,0
|
|
20241217,203200,7386936500,244000,244000,244000,244000,0
|
|
20241217,203100,7386936500,244000,244000,244000,244000,0
|
|
20241217,203000,7386936500,244000,244000,244000,244000,0
|
|
20241217,202900,7386936500,244000,244000,244000,244000,0
|
|
20241217,202800,7386936500,244000,244000,244000,244000,0
|
|
20241217,202700,7386936500,244000,244000,244000,244000,0
|
|
20241217,202600,7386936500,244000,244000,244000,244000,0
|
|
20241217,202500,7386936500,244000,244000,244000,244000,0
|
|
20241217,202400,7386936500,244000,244000,244000,244000,0
|
|
20241217,202300,7386936500,244000,244000,244000,244000,0
|
|
20241217,202200,7386936500,244000,244000,244000,244000,0
|
|
20241217,202100,7386936500,244000,244000,244000,244000,0
|
|
20241217,202000,7386936500,244000,244000,244000,244000,0
|
|
20241217,201900,7386936500,244000,244000,244000,244000,0
|
|
20241217,201800,7386936500,244000,244000,244000,244000,0
|
|
20241217,201700,7386936500,244000,244000,244000,244000,0
|
|
20241217,201600,7386936500,244000,244000,244000,244000,0
|
|
20241217,201500,7386936500,244000,244000,244000,244000,0
|
|
20241217,201400,7386936500,244000,244000,244000,244000,0
|
|
20241217,201300,7386936500,244000,244000,244000,244000,0
|
|
20241217,201200,7386936500,244000,244000,244000,244000,0
|
|
20241217,201100,7386936500,244000,244000,244000,244000,0
|
|
20241217,201000,7386936500,244000,244000,244000,244000,0
|
|
20241217,200900,7386936500,244000,244000,244000,244000,2652
|
|
20241217,200800,7386936500,244000,244000,244000,244000,0
|
|
20241217,200700,7386936500,244000,244000,244000,244000,0
|
|
20241217,200600,7386936500,244000,244000,244000,244000,0
|
|
20241217,200500,7386936500,244000,244000,244000,244000,0
|
|
20241217,200400,7386936500,244000,244000,244000,244000,0
|
|
20241217,200300,7386936500,244000,244000,244000,244000,0
|
|
20241217,200200,7386936500,244000,244000,244000,244000,0
|
|
20241217,200100,7386936500,244000,244000,244000,244000,0
|
|
20241217,200000,7386936500,244000,244000,244000,244000,0
|
|
20241217,195900,7386936500,244000,244000,244000,244000,0
|
|
20241217,195800,7386936500,244000,244000,244000,244000,0
|
|
20241217,195700,7386936500,244000,244000,244000,244000,0
|
|
20241217,195600,7386936500,244000,244000,244000,244000,0
|
|
20241217,195500,7386936500,244000,244000,244000,244000,0
|
|
20241217,195400,7386936500,244000,244000,244000,244000,0
|
|
20241217,195300,7386936500,244000,244000,244000,244000,0
|
|
20241217,195200,7386936500,244000,244000,244000,244000,0
|
|
20241217,195100,7386936500,244000,244000,244000,244000,0
|
|
20241217,195000,7386936500,244000,244000,244000,244000,0
|
|
20241217,194900,7386936500,244000,244000,244000,244000,0
|
|
20241217,194800,7386936500,244000,244000,244000,244000,0
|
|
20241217,194700,7386936500,244000,244000,244000,244000,0
|
|
20241217,194600,7386936500,244000,244000,244000,244000,0
|
|
20241217,194500,7386936500,244000,244000,244000,244000,0
|
|
20241217,194400,7386936500,244000,244000,244000,244000,0
|
|
20241217,194300,7386936500,244000,244000,244000,244000,0
|
|
20241217,194200,7386936500,244000,244000,244000,244000,0
|
|
20241217,194100,7386936500,244000,244000,244000,244000,0
|
|
20241217,194000,7386936500,244000,244000,244000,244000,0
|
|
20241217,193900,7386936500,244000,244000,244000,244000,2652
|
|
20241217,193800,7386936500,244000,244000,244000,244000,0
|
|
20241217,193700,7386936500,244000,244000,244000,244000,0
|
|
20241217,193600,7386936500,244000,244000,244000,244000,0
|
|
20241217,193500,7386936500,244000,244000,244000,244000,0
|
|
20241217,193400,7386936500,244000,244000,244000,244000,0
|
|
20241217,193300,7386936500,244000,244000,244000,244000,0
|
|
20241217,193200,7386936500,244000,244000,244000,244000,0
|
|
20241217,193100,7386936500,244000,244000,244000,244000,0
|
|
20241217,193000,7386936500,244000,244000,244000,244000,0
|
|
20241217,192900,7386936500,244000,244000,244000,244000,0
|
|
20241217,192800,7386936500,244000,244000,244000,244000,0
|
|
20241217,192700,7386936500,244000,244000,244000,244000,0
|
|
20241217,192600,7386936500,244000,244000,244000,244000,0
|
|
20241217,192500,7386936500,244000,244000,244000,244000,0
|
|
20241217,192400,7386936500,244000,244000,244000,244000,0
|
|
20241217,192300,7386936500,244000,244000,244000,244000,0
|
|
20241217,192200,7386936500,244000,244000,244000,244000,0
|
|
20241217,192100,7386936500,244000,244000,244000,244000,0
|
|
20241217,192000,7386936500,244000,244000,244000,244000,0
|
|
20241217,191900,7386936500,244000,244000,244000,244000,0
|
|
20241217,191800,7386936500,244000,244000,244000,244000,0
|
|
20241217,191700,7386936500,244000,244000,244000,244000,0
|
|
20241217,191600,7386936500,244000,244000,244000,244000,0
|
|
20241217,191500,7386936500,244000,244000,244000,244000,0
|
|
20241217,191400,7386936500,244000,244000,244000,244000,0
|
|
20241217,191300,7386936500,244000,244000,244000,244000,0
|
|
20241217,191200,7386936500,244000,244000,244000,244000,0
|
|
20241217,191100,7386936500,244000,244000,244000,244000,0
|
|
20241217,191000,7386936500,244000,244000,244000,244000,0
|
|
20241217,190900,7386936500,244000,244000,244000,244000,2652
|
|
20241217,190800,7386936500,244000,244000,244000,244000,0
|
|
20241217,190700,7386936500,244000,244000,244000,244000,0
|
|
20241217,190600,7386936500,244000,244000,244000,244000,0
|
|
20241217,190500,7386936500,244000,244000,244000,244000,0
|
|
20241217,190400,7386936500,244000,244000,244000,244000,0
|
|
20241217,190300,7386936500,244000,244000,244000,244000,0
|
|
20241217,190200,7386936500,244000,244000,244000,244000,0
|
|
20241217,190100,7386936500,244000,244000,244000,244000,0
|
|
20241217,190000,7386936500,244000,244000,244000,244000,0
|
|
20241217,185900,7386936500,244000,244000,244000,244000,0
|
|
20241217,185800,7386936500,244000,244000,244000,244000,0
|
|
20241217,185700,7386936500,244000,244000,244000,244000,0
|
|
20241217,185600,7386936500,244000,244000,244000,244000,0
|
|
20241217,185500,7386936500,244000,244000,244000,244000,0
|
|
20241217,185400,7386936500,244000,244000,244000,244000,0
|
|
20241217,185300,7386936500,244000,244000,244000,244000,0
|
|
20241217,185200,7386936500,244000,244000,244000,244000,0
|
|
20241217,185100,7386936500,244000,244000,244000,244000,0
|
|
20241217,185000,7386936500,244000,244000,244000,244000,0
|
|
20241217,184900,7386936500,244000,244000,244000,244000,0
|
|
20241217,184800,7386936500,244000,244000,244000,244000,0
|
|
20241217,184700,7386936500,244000,244000,244000,244000,0
|
|
20241217,184600,7386936500,244000,244000,244000,244000,0
|
|
20241217,184500,7386936500,244000,244000,244000,244000,0
|
|
20241217,184400,7386936500,244000,244000,244000,244000,0
|
|
20241217,184300,7386936500,244000,244000,244000,244000,0
|
|
20241217,184200,7386936500,244000,244000,244000,244000,0
|
|
20241217,184100,7386936500,244000,244000,244000,244000,0
|
|
20241217,184000,7386936500,244000,244000,244000,244000,0
|
|
20241217,183900,7386936500,244000,244000,244000,244000,2652
|
|
20241217,183800,7386936500,244000,244000,244000,244000,0
|
|
20241217,183700,7386936500,244000,244000,244000,244000,0
|
|
20241217,183600,7386936500,244000,244000,244000,244000,0
|
|
20241217,183500,7386936500,244000,244000,244000,244000,0
|
|
20241217,183400,7386936500,244000,244000,244000,244000,0
|
|
20241217,183300,7386936500,244000,244000,244000,244000,0
|
|
20241217,183200,7386936500,244000,244000,244000,244000,0
|
|
20241217,183100,7386936500,244000,244000,244000,244000,0
|
|
20241217,183000,7386936500,244000,244000,244000,244000,0
|
|
20241217,182900,7386936500,244000,244000,244000,244000,0
|
|
20241217,182800,7386936500,244000,244000,244000,244000,0
|
|
20241217,182700,7386936500,244000,244000,244000,244000,0
|
|
20241217,182600,7386936500,244000,244000,244000,244000,0
|
|
20241217,182500,7386936500,244000,244000,244000,244000,0
|
|
20241217,182400,7386936500,244000,244000,244000,244000,0
|
|
20241217,182300,7386936500,244000,244000,244000,244000,0
|
|
20241217,182200,7386936500,244000,244000,244000,244000,0
|
|
20241217,182100,7386936500,244000,244000,244000,244000,0
|
|
20241217,182000,7386936500,244000,244000,244000,244000,0
|
|
20241217,181900,7386936500,244000,244000,244000,244000,0
|
|
20241217,181800,7386936500,244000,244000,244000,244000,0
|
|
20241217,181700,7386936500,244000,244000,244000,244000,0
|
|
20241217,181600,7386936500,244000,244000,244000,244000,0
|
|
20241217,181500,7386936500,244000,244000,244000,244000,0
|
|
20241217,181400,7386936500,244000,244000,244000,244000,0
|
|
20241217,181300,7386936500,244000,244000,244000,244000,0
|
|
20241217,181200,7386936500,244000,244000,244000,244000,0
|
|
20241217,181100,7386936500,244000,244000,244000,244000,0
|
|
20241217,181000,7386936500,244000,244000,244000,244000,0
|
|
20241217,180900,7386936500,244000,244000,244000,244000,2652
|
|
20241217,180800,7386936500,244000,244000,244000,244000,0
|
|
20241217,180700,7386936500,244000,244000,244000,244000,0
|
|
20241217,180600,7386936500,244000,244000,244000,244000,0
|
|
20241217,180500,7386936500,244000,244000,244000,244000,0
|
|
20241217,180400,7386936500,244000,244000,244000,244000,0
|
|
20241217,180300,7386936500,244000,244000,244000,244000,0
|
|
20241217,180200,7386936500,244000,244000,244000,244000,0
|
|
20241217,180100,7386936500,244000,244000,244000,244000,0
|
|
20241217,180000,7386936500,244000,244000,244000,244000,0
|
|
20241217,175900,7386936500,244000,244000,244000,244000,0
|
|
20241217,175800,7386936500,244000,244000,244000,244000,0
|
|
20241217,175700,7386936500,244000,244000,244000,244000,0
|
|
20241217,175600,7386936500,244000,244000,244000,244000,0
|
|
20241217,175500,7386936500,244000,244000,244000,244000,0
|
|
20241217,175400,7386936500,244000,244000,244000,244000,0
|
|
20241217,175300,7386936500,244000,244000,244000,244000,0
|
|
20241217,175200,7386936500,244000,244000,244000,244000,0
|
|
20241217,175100,7386936500,244000,244000,244000,244000,0
|
|
20241217,175000,7386936500,244000,244000,244000,244000,0
|
|
20241217,174900,7386936500,244000,244000,244000,244000,0
|
|
20241217,174800,7386936500,244000,244000,244000,244000,0
|
|
20241217,174700,7386936500,244000,244000,244000,244000,0
|
|
20241217,174600,7386936500,244000,244000,244000,244000,0
|
|
20241217,174500,7386936500,244000,244000,244000,244000,0
|
|
20241217,174400,7386936500,244000,244000,244000,244000,0
|
|
20241217,174300,7386936500,244000,244000,244000,244000,0
|
|
20241217,174200,7386936500,244000,244000,244000,244000,0
|
|
20241217,174100,7386936500,244000,244000,244000,244000,0
|
|
20241217,174000,7386936500,244000,244000,244000,244000,0
|
|
20241217,173900,7386936500,244000,244000,244000,244000,2652
|
|
20241217,173800,7386936500,244000,244000,244000,244000,0
|
|
20241217,173700,7386936500,244000,244000,244000,244000,0
|
|
20241217,173600,7386936500,244000,244000,244000,244000,0
|
|
20241217,173500,7386936500,244000,244000,244000,244000,0
|
|
20241217,173400,7386936500,244000,244000,244000,244000,0
|
|
20241217,173300,7386936500,244000,244000,244000,244000,0
|
|
20241217,173200,7386936500,244000,244000,244000,244000,0
|
|
20241217,173100,7386936500,244000,244000,244000,244000,0
|
|
20241217,173000,7386936500,244000,244000,244000,244000,0
|
|
20241217,172900,7386936500,244000,244000,244000,244000,0
|
|
20241217,172800,7386936500,244000,244000,244000,244000,0
|
|
20241217,172700,7386936500,244000,244000,244000,244000,0
|
|
20241217,172600,7386936500,244000,244000,244000,244000,0
|
|
20241217,172500,7386936500,244000,244000,244000,244000,0
|
|
20241217,172400,7386936500,244000,244000,244000,244000,0
|
|
20241217,172300,7386936500,244000,244000,244000,244000,0
|
|
20241217,172200,7386936500,244000,244000,244000,244000,0
|
|
20241217,172100,7386936500,244000,244000,244000,244000,0
|
|
20241217,172000,7386936500,244000,244000,244000,244000,0
|
|
20241217,171900,7386936500,244000,244000,244000,244000,0
|
|
20241217,171800,7386936500,244000,244000,244000,244000,0
|
|
20241217,171700,7386936500,244000,244000,244000,244000,0
|
|
20241217,171600,7386936500,244000,244000,244000,244000,0
|
|
20241217,171500,7386936500,244000,244000,244000,244000,0
|
|
20241217,171400,7386936500,244000,244000,244000,244000,0
|
|
20241217,171300,7386936500,244000,244000,244000,244000,0
|
|
20241217,171200,7386936500,244000,244000,244000,244000,0
|
|
20241217,171100,7386936500,244000,244000,244000,244000,0
|
|
20241217,171000,7386936500,244000,244000,244000,244000,0
|
|
20241217,170900,7386936500,244000,244000,244000,244000,2652
|
|
20241217,170800,7386936500,244000,244000,244000,244000,0
|
|
20241217,170700,7386936500,244000,244000,244000,244000,0
|
|
20241217,170600,7386936500,244000,244000,244000,244000,0
|
|
20241217,170500,7386936500,244000,244000,244000,244000,0
|
|
20241217,170400,7386936500,244000,244000,244000,244000,0
|
|
20241217,170300,7386936500,244000,244000,244000,244000,0
|
|
20241217,170200,7386936500,244000,244000,244000,244000,0
|
|
20241217,170100,7386936500,244000,244000,244000,244000,0
|
|
20241217,170000,7386936500,244000,244000,244000,244000,0
|
|
20241217,165900,7386936500,244000,244000,244000,244000,0
|
|
20241217,165800,7386936500,244000,244000,244000,244000,0
|
|
20241217,165700,7386936500,244000,244000,244000,244000,0
|
|
20241217,165600,7386936500,244000,244000,244000,244000,0
|
|
20241217,165500,7386936500,244000,244000,244000,244000,0
|
|
20241217,165400,7386936500,244000,244000,244000,244000,0
|
|
20241217,165300,7386936500,244000,244000,244000,244000,0
|
|
20241217,165200,7386936500,244000,244000,244000,244000,0
|
|
20241217,165100,7386936500,244000,244000,244000,244000,0
|
|
20241217,165000,7386936500,244000,244000,244000,244000,0
|
|
20241217,164900,7386936500,244000,244000,244000,244000,0
|
|
20241217,164800,7386936500,244000,244000,244000,244000,0
|
|
20241217,164700,7386936500,244000,244000,244000,244000,0
|
|
20241217,164600,7386936500,244000,244000,244000,244000,0
|
|
20241217,164500,7386936500,244000,244000,244000,244000,0
|
|
20241217,164400,7386936500,244000,244000,244000,244000,0
|
|
20241217,164300,7386936500,244000,244000,244000,244000,0
|
|
20241217,164200,7386936500,244000,244000,244000,244000,0
|
|
20241217,164100,7386936500,244000,244000,244000,244000,0
|
|
20241217,164000,7386936500,244000,244000,244000,244000,0
|
|
20241217,163900,7386936500,244000,244000,244000,244000,2652
|
|
20241217,163800,7386936500,244000,244000,244000,244000,0
|
|
20241217,163700,7386936500,244000,244000,244000,244000,0
|
|
20241217,163600,7386936500,244000,244000,244000,244000,0
|
|
20241217,163500,7386936500,244000,244000,244000,244000,0
|
|
20241217,163400,7386936500,244000,244000,244000,244000,0
|
|
20241217,163300,7386936500,244000,244000,244000,244000,0
|
|
20241217,163200,7386936500,244000,244000,244000,244000,0
|
|
20241217,163100,7386936500,244000,244000,244000,244000,0
|
|
20241217,163000,7386936500,244000,244000,244000,244000,0
|
|
20241217,162900,7386936500,244000,244000,244000,244000,0
|
|
20241217,162800,7386936500,244000,244000,244000,244000,0
|
|
20241217,162700,7386936500,244000,244000,244000,244000,0
|
|
20241217,162600,7386936500,244000,244000,244000,244000,0
|
|
20241217,162500,7386936500,244000,244000,244000,244000,0
|
|
20241217,162400,7386936500,244000,244000,244000,244000,0
|
|
20241217,162300,7386936500,244000,244000,244000,244000,0
|
|
20241217,162200,7386936500,244000,244000,244000,244000,0
|
|
20241217,162100,7386936500,244000,244000,244000,244000,0
|
|
20241217,162000,7386936500,244000,244000,244000,244000,0
|
|
20241217,161900,7386936500,244000,244000,244000,244000,0
|
|
20241217,161800,7386936500,244000,244000,244000,244000,0
|
|
20241217,161700,7386936500,244000,244000,244000,244000,0
|
|
20241217,161600,7386936500,244000,244000,244000,244000,0
|
|
20241217,161500,7386936500,244000,244000,244000,244000,0
|
|
20241217,161400,7386936500,244000,244000,244000,244000,0
|
|
20241217,161300,7386936500,244000,244000,244000,244000,0
|
|
20241217,161200,7386936500,244000,244000,244000,244000,0
|
|
20241217,161100,7386936500,244000,244000,244000,244000,0
|
|
20241217,161000,7386936500,244000,244000,244000,244000,0
|
|
20241217,160900,7386936500,244000,244000,244000,244000,2652
|
|
20241217,160800,7386936500,244000,244000,244000,244000,0
|
|
20241217,160700,7386936500,244000,244000,244000,244000,0
|
|
20241217,160600,7386936500,244000,244000,244000,244000,0
|
|
20241217,160500,7386936500,244000,244000,244000,244000,0
|
|
20241217,160400,7386936500,244000,244000,244000,244000,0
|
|
20241217,160300,7386936500,244000,244000,244000,244000,0
|
|
20241217,160200,7386936500,244000,244000,244000,244000,0
|
|
20241217,160100,7386936500,244000,244000,244000,244000,0
|
|
20241217,160000,7386936500,244000,244000,244000,244000,0
|
|
20241217,155900,7386936500,244000,244000,244000,244000,0
|
|
20241217,155800,7386936500,244000,244000,244000,244000,0
|
|
20241217,155700,7386936500,244000,244000,244000,244000,0
|
|
20241217,155600,7386936500,244000,244000,244000,244000,0
|
|
20241217,155500,7386936500,244000,244000,244000,244000,0
|
|
20241217,155400,7386936500,244000,244000,244000,244000,0
|
|
20241217,155300,7386936500,244000,244000,244000,244000,0
|
|
20241217,155200,7386936500,244000,244000,244000,244000,0
|
|
20241217,155100,7386936500,244000,244000,244000,244000,0
|
|
20241217,155000,7386936500,244000,244000,244000,244000,0
|
|
20241217,154900,7386936500,244000,244000,244000,244000,0
|
|
20241217,154800,7386936500,244000,244000,244000,244000,0
|
|
20241217,154700,7386936500,244000,244000,244000,244000,0
|
|
20241217,154600,7386936500,244000,244000,244000,244000,0
|
|
20241217,154500,7386936500,244000,244000,244000,244000,0
|
|
20241217,154400,7386936500,244000,244000,244000,244000,0
|
|
20241217,154300,7386936500,244000,244000,244000,244000,0
|
|
20241217,154200,7386936500,244000,244000,244000,244000,0
|
|
20241217,154100,7386936500,244000,244000,244000,244000,0
|
|
20241217,154000,7386936500,244000,244000,244000,244000,0
|
|
20241217,153900,7386936500,244000,244000,244000,244000,2652
|
|
20241217,153800,7386936500,244000,244000,244000,244000,0
|
|
20241217,153700,7386936500,244000,244000,244000,244000,0
|
|
20241217,153600,7386936500,244000,244000,244000,244000,0
|
|
20241217,153500,7386936500,244000,244000,244000,244000,0
|
|
20241217,153400,7386936500,244000,244000,244000,244000,0
|
|
20241217,153300,7386936500,244000,244000,244000,244000,0
|
|
20241217,153200,7386936500,244000,244000,244000,244000,0
|
|
20241217,153100,7386936500,244000,244000,244000,244000,0
|
|
20241217,153000,7386936500,244000,244000,244000,244000,2652
|
|
20241217,152900,6739848500,245000,245000,245000,245000,0
|
|
20241217,152800,6739848500,245000,245000,245000,245000,0
|
|
20241217,152700,6739848500,245000,245000,245000,245000,0
|
|
20241217,152600,6739848500,245000,245000,245000,245000,0
|
|
20241217,152500,6739848500,245000,245000,245000,245000,0
|
|
20241217,152400,6739848500,245000,245000,245000,245000,0
|
|
20241217,152300,6739848500,245000,245000,245000,245000,0
|
|
20241217,152200,6739848500,245000,245000,245000,245000,0
|
|
20241217,152100,6739848500,245000,245000,245000,245000,0
|
|
20241217,152000,6739848500,245000,245000,245000,245000,0
|
|
20241217,151900,6739848500,245000,245000,245500,245000,71
|
|
20241217,151800,6722452500,245000,245000,245500,245000,60
|
|
20241217,151700,6707741500,245000,245500,245500,245000,41
|
|
20241217,151600,6697692000,246000,245500,246000,245500,113
|
|
20241217,151500,6669936000,245500,246000,246000,245500,27
|
|
20241217,151400,6663303500,245500,245500,246000,245500,53
|
|
20241217,151300,6650288500,246000,245500,246000,245500,70
|
|
20241217,151200,6633099500,245500,245500,246000,245500,70
|
|
20241217,151100,6615911000,245500,245500,246000,245500,78
|
|
20241217,151000,6596760000,246000,246000,246000,245500,53
|
|
20241217,150900,6583744000,246000,245500,246000,245500,237
|
|
20241217,150800,6525557000,246000,246000,246000,245500,9
|
|
20241217,150700,6523344500,245500,245500,246000,245500,25
|
|
20241217,150600,6517201000,245500,245500,246000,245500,18
|
|
20241217,150500,6512779500,245500,246000,246000,245500,18
|
|
20241217,150400,6508357500,245500,245500,246000,245500,12
|
|
20241217,150300,6505407500,246000,245500,246000,245500,14
|
|
20241217,150200,6501968000,246000,246000,246000,245500,7
|
|
20241217,150100,6500247500,245500,245500,246000,245500,42
|
|
20241217,150000,6489919000,246000,245500,246000,245500,19
|
|
20241217,145900,6485251500,245500,246000,246000,245500,11
|
|
20241217,145800,6482548500,245500,246000,246000,245500,40
|
|
20241217,145700,6472710500,245500,246000,246000,245500,8
|
|
20241217,145600,6470744000,246000,246000,246000,245500,16
|
|
20241217,145500,6466813500,246000,245500,246000,245500,64
|
|
20241217,145400,6451070000,246000,246000,246000,246000,5
|
|
20241217,145300,6449840000,245500,246000,246000,245500,13
|
|
20241217,145200,6446646000,246000,245500,247000,245500,481
|
|
20241217,145100,6328302000,245500,245500,245500,245000,38
|
|
20241217,145000,6318982000,245500,245000,245500,245000,31
|
|
20241217,144900,6311379000,245500,245500,245500,245500,45
|
|
20241217,144800,6300331500,245500,245500,245500,245500,8
|
|
20241217,144700,6298367500,245500,245500,245500,245000,9
|
|
20241217,144600,6296160000,245500,245000,245500,245000,19
|
|
20241217,144500,6291500500,245500,245500,245500,245000,29
|
|
20241217,144400,6284394500,245500,245000,245500,245000,13
|
|
20241217,144300,6281207500,245500,245500,245500,245500,35
|
|
20241217,144200,6272615000,245500,245500,246000,245500,38
|
|
20241217,144100,6263285500,245500,245500,245500,245000,280
|
|
20241217,144000,6194555000,245500,245500,245500,245000,146
|
|
20241217,143900,6158727500,245000,245000,245500,245000,29
|
|
20241217,143800,6151620500,245000,245500,245500,245000,30
|
|
20241217,143700,6144270000,245500,245000,245500,245000,118
|
|
20241217,143600,6115305000,245000,245500,246000,245000,276
|
|
20241217,143500,6047595000,245500,246000,246000,245500,27
|
|
20241217,143400,6040965500,245500,246000,246000,245500,224
|
|
20241217,143300,5985968500,245500,246000,246000,245500,15
|
|
20241217,143200,5982282500,245500,246000,246000,245500,61
|
|
20241217,143100,5967288000,246000,246000,246000,245500,21
|
|
20241217,143000,5962127500,246000,246000,246000,245500,28
|
|
20241217,142900,5955250500,246000,245500,246000,245500,17
|
|
20241217,142800,5951075500,245500,246000,246000,245500,29
|
|
20241217,142700,5943952000,245500,246000,246000,245500,32
|
|
20241217,142600,5936093500,246000,245500,246000,245500,57
|
|
20241217,142500,5922073500,245500,246000,246000,245500,349
|
|
20241217,142400,5836244000,246000,246000,246500,246000,30
|
|
20241217,142300,5828862500,246500,246000,246500,246000,64
|
|
20241217,142200,5813092000,246000,246000,246500,246000,26
|
|
20241217,142100,5806693000,246500,246000,246500,246000,12
|
|
20241217,142000,5803739500,246000,246000,246500,246000,38
|
|
20241217,141900,5794377500,246000,246000,246500,246000,14
|
|
20241217,141800,5790930500,246500,246000,246500,246000,22
|
|
20241217,141700,5785516000,246500,246000,246500,246000,31
|
|
20241217,141600,5777876000,246500,246500,246500,246000,23
|
|
20241217,141500,5772214500,246500,246500,246500,246000,253
|
|
20241217,141400,5709859500,247000,247000,247000,246500,30
|
|
20241217,141300,5702450000,247000,247000,247000,246500,8
|
|
20241217,141200,5700475000,247000,247000,247000,247000,59
|
|
20241217,141100,5685902000,247000,246500,247000,246500,160
|
|
20241217,141000,5646387500,247000,247000,247000,246500,23
|
|
20241217,140900,5640713500,246500,247000,247000,246500,6
|
|
20241217,140800,5639232000,247000,247000,247000,246500,24
|
|
20241217,140700,5633304500,247000,247000,247000,246500,62
|
|
20241217,140600,5617992000,247000,246500,247000,246500,26
|
|
20241217,140500,5611572500,247000,246500,247000,246500,53
|
|
20241217,140400,5598493500,247000,246000,247000,246000,70
|
|
20241217,140300,5581238500,246500,246500,246500,246500,222
|
|
20241217,140200,5526515500,246500,246500,246500,246000,29
|
|
20241217,140100,5519367500,246000,246000,246000,245500,276
|
|
20241217,140000,5451483500,245500,245500,246000,245500,20
|
|
20241217,135900,5446572500,246000,246000,246000,246000,32
|
|
20241217,135800,5438700500,246000,245500,246000,245500,29
|
|
20241217,135700,5431577000,245500,246000,246000,245500,12
|
|
20241217,135600,5428628500,246000,245500,246000,245500,57
|
|
20241217,135500,5414612500,246000,246000,246000,246000,6
|
|
20241217,135400,5413136500,245500,246000,246000,245500,13
|
|
20241217,135300,5409944000,246000,246000,246000,245500,55
|
|
20241217,135200,5396418500,245500,245500,246000,245500,20
|
|
20241217,135100,5391505500,246000,246000,246000,245500,8
|
|
20241217,135000,5389540000,246000,246000,246000,246000,27
|
|
20241217,134900,5382898000,245500,246000,246000,245500,12
|
|
20241217,134800,5379947500,246000,246000,246000,245500,9
|
|
20241217,134700,5377735000,245500,245500,246000,245500,119
|
|
20241217,134600,5348467500,246000,245500,246000,245500,18
|
|
20241217,134500,5344045000,245500,246000,246000,245500,18
|
|
20241217,134400,5339625000,245500,245500,246000,245500,8
|
|
20241217,134300,5337660500,246000,245500,246000,245000,130
|
|
20241217,134200,5305746000,245500,246000,246000,245500,44
|
|
20241217,134100,5294929500,245500,245500,245500,245500,46
|
|
20241217,134000,5283636500,246000,246000,246000,245500,17
|
|
20241217,133900,5279456000,246000,245500,246000,245500,22
|
|
20241217,133800,5274051500,245500,246000,246000,245500,15
|
|
20241217,133700,5270368500,245500,245500,246000,245500,53
|
|
20241217,133600,5257354000,245500,245500,246000,245500,47
|
|
20241217,133500,5245807000,246000,246000,246000,245500,19
|
|
20241217,133400,5241137000,246000,246000,246000,246000,7
|
|
20241217,133300,5239415000,246000,245500,246000,245500,13
|
|
20241217,133200,5236222500,245500,246000,246000,245500,3
|
|
20241217,133100,5235485000,246000,246000,246500,246000,13
|
|
20241217,133000,5232286500,246500,246000,246500,246000,81
|
|
20241217,132900,5212337500,246000,246500,246500,246000,5
|
|
20241217,132800,5211106000,246000,245500,246500,245000,841
|
|
20241217,132700,5004631000,245500,245000,245500,245000,37
|
|
20241217,132600,4995556500,245000,245000,245000,244500,109
|
|
20241217,132500,4968852500,245000,245000,245500,244500,130
|
|
20241217,132400,4936966500,245000,245000,245000,244500,45
|
|
20241217,132300,4925942500,245000,245000,245000,244500,130
|
|
20241217,132200,4894099500,244500,245000,245000,244500,66
|
|
20241217,132100,4877959000,245000,245000,245000,244500,12
|
|
20241217,132000,4875019500,244500,244500,245000,244500,25
|
|
20241217,131900,4868901000,245000,245000,245000,245000,7
|
|
20241217,131800,4867186000,244500,245000,245500,244500,63
|
|
20241217,131700,4851752500,245000,245000,245500,245000,4
|
|
20241217,131600,4850772000,245500,245500,245500,245000,59
|
|
20241217,131500,4836289500,245000,245000,245500,245000,69
|
|
20241217,131400,4819371000,245500,245500,245500,245000,26
|
|
20241217,131300,4812994500,245000,245500,245500,245000,11
|
|
20241217,131200,4810296000,245500,245000,245500,245000,47
|
|
20241217,131100,4798767000,245500,245000,245500,245000,13
|
|
20241217,131000,4795581000,245000,245000,245500,245000,18
|
|
20241217,130900,4791167500,245500,245000,245500,245000,32
|
|
20241217,130800,4783312500,245000,245000,245500,245000,19
|
|
20241217,130700,4778654000,245000,245500,245500,245000,18
|
|
20241217,130600,4774238500,245000,245500,245500,245000,9
|
|
20241217,130500,4772030500,245500,245000,245500,245000,22
|
|
20241217,130400,4766637000,245500,245500,245500,245500,9
|
|
20241217,130300,4764427500,245000,245500,246000,245000,13
|
|
20241217,130200,4761236000,245500,245500,245500,245500,50
|
|
20241217,130100,4748961000,245500,245000,246000,245000,315
|
|
20241217,130000,4671618500,245000,245500,245500,245000,91
|
|
20241217,125900,4649316000,245000,245500,245500,245000,194
|
|
20241217,125800,4601720500,245000,245000,245500,245000,51
|
|
20241217,125700,4589217000,245000,245000,245500,245000,27
|
|
20241217,125600,4582600000,245000,245500,245500,245000,82
|
|
20241217,125500,4562506000,245000,245500,245500,245000,30
|
|
20241217,125400,4555152500,245000,245500,245500,245000,306
|
|
20241217,125300,4480072000,245500,245500,246000,245500,15
|
|
20241217,125200,4476389000,246000,246000,246000,245500,48
|
|
20241217,125100,4464583000,246000,245500,246000,245500,11
|
|
20241217,125000,4461881500,246000,246000,246000,246000,40
|
|
20241217,124900,4452041500,246500,246000,246500,246000,66
|
|
20241217,124800,4435796500,246000,246500,246500,246000,11
|
|
20241217,124700,4433089000,246500,246500,246500,246000,8
|
|
20241217,124600,4431120000,246000,246000,246500,246000,87
|
|
20241217,124500,4409696000,246000,245500,246000,245500,78
|
|
20241217,124400,4390516000,246000,246500,246500,246000,74
|
|
20241217,124300,4372311500,246500,246500,246500,246000,107
|
|
20241217,124200,4345956500,246500,246500,246500,246500,21
|
|
20241217,124100,4340780000,246000,246000,246500,246000,13
|
|
20241217,124000,4337577500,246500,246000,246500,245500,179
|
|
20241217,123900,4293549500,245500,246000,246000,245500,11
|
|
20241217,123800,4290848000,245500,246000,246000,245500,6
|
|
20241217,123700,4289374500,246000,245500,246000,245500,53
|
|
20241217,123600,4276345500,246000,245500,246000,245500,9
|
|
20241217,123500,4274135000,245500,246000,246000,245500,4
|
|
20241217,123400,4273152000,246000,245500,246000,245500,55
|
|
20241217,123300,4259628000,246000,246000,246000,245500,7
|
|
20241217,123200,4257908000,246000,246000,246000,245500,21
|
|
20241217,123100,4252744500,246000,246000,246000,245500,48
|
|
20241217,123000,4240943500,245500,245500,246000,245500,9
|
|
20241217,122900,4238732500,246000,245500,246000,245500,11
|
|
20241217,122800,4236030000,245500,246000,246000,245500,15
|
|
20241217,122700,4232341500,245500,245500,245500,245500,11
|
|
20241217,122600,4229641000,245500,245500,246000,245500,70
|
|
20241217,122500,4212449000,245000,245500,245500,245000,22
|
|
20241217,122400,4207053000,245000,245000,245000,245000,9
|
|
20241217,122300,4204848000,245000,245500,245500,245000,27
|
|
20241217,122200,4198222000,245000,245500,245500,245000,46
|
|
20241217,122100,4186932500,245000,245500,245500,245000,10
|
|
20241217,122000,4184479500,245500,245500,245500,245500,84
|
|
20241217,121900,4163857500,245500,245500,245500,245000,17
|
|
20241217,121800,4159688000,245000,245500,245500,245000,18
|
|
20241217,121700,4155274500,245500,245000,245500,245000,24
|
|
20241217,121600,4149389500,245000,245000,245500,244500,65
|
|
20241217,121500,4133462000,245000,245000,245000,244500,26
|
|
20241217,121400,4127097500,245000,245000,245000,244500,78
|
|
20241217,121300,4107992000,245000,245000,245000,245000,16
|
|
20241217,121200,4104072000,244500,244500,245000,244500,21
|
|
20241217,121100,4098936000,244500,245000,245000,244500,19
|
|
20241217,121000,4094285000,244500,245000,245000,244500,19
|
|
20241217,120900,4089636000,245000,244500,245000,244500,10
|
|
20241217,120800,4087188500,245000,244500,245000,244500,74
|
|
20241217,120700,4069071000,245000,245000,245000,244500,17
|
|
20241217,120600,4064910000,245000,245500,245500,245000,10
|
|
20241217,120500,4062458000,245000,244500,245000,244500,51
|
|
20241217,120400,4049973000,245000,245000,245000,244500,25
|
|
20241217,120300,4043855500,244500,245000,245000,244500,40
|
|
20241217,120200,4034068000,244500,244500,245000,244500,44
|
|
20241217,120100,4023294500,245000,245000,245000,244500,65
|
|
20241217,120000,4007370500,244500,244500,245000,244500,54
|
|
20241217,115900,3994151000,244500,244500,245000,244500,41
|
|
20241217,115800,3984125500,244500,244500,245000,244500,15
|
|
20241217,115700,3980457500,245000,245000,245000,244500,43
|
|
20241217,115600,3969932000,244500,245500,245500,244500,23
|
|
20241217,115500,3964288000,244500,245000,245500,244500,581
|
|
20241217,115400,3821979500,245500,245500,245500,245000,87
|
|
20241217,115300,3800658000,245500,245000,246000,245000,29
|
|
20241217,115200,3793539500,245500,245500,246000,245500,36
|
|
20241217,115100,3784701000,246000,245500,246000,245500,62
|
|
20241217,115000,3769475500,245500,245500,246000,245500,50
|
|
20241217,114900,3757194500,245500,246000,246000,245500,47
|
|
20241217,114800,3745655500,246000,246000,246000,246000,20
|
|
20241217,114700,3740735500,245500,246000,246000,245500,29
|
|
20241217,114600,3733609000,245500,245500,246000,245500,68
|
|
20241217,114500,3716891000,246000,245500,246000,245500,22
|
|
20241217,114400,3711486500,246000,245500,246000,245500,43
|
|
20241217,114300,3700918500,245500,246000,246000,245500,84
|
|
20241217,114200,3680295500,245500,246500,246500,245500,158
|
|
20241217,114100,3641428000,246000,246000,246500,246000,24
|
|
20241217,114000,3635521500,246000,246000,246500,246000,83
|
|
20241217,113900,3615071000,246500,246000,246500,246000,46
|
|
20241217,113800,3603751500,246000,246000,246500,246000,26
|
|
20241217,113700,3597355000,246000,246000,246500,246000,39
|
|
20241217,113600,3587758500,246000,246000,246500,246000,24
|
|
20241217,113500,3581850500,246000,246000,246500,246000,37
|
|
20241217,113400,3572747000,246000,246500,247000,246000,262
|
|
20241217,113300,3508174000,246500,246500,247000,246500,53
|
|
20241217,113200,3495102000,247000,247000,247000,246500,16
|
|
20241217,113100,3491155000,247000,247500,248000,247000,413
|
|
20241217,113000,3389093000,248000,247500,248000,247500,100
|
|
20241217,112900,3364339000,248000,247500,248000,247500,24
|
|
20241217,112800,3358397500,247500,248000,248000,247500,10
|
|
20241217,112700,3355920500,248000,248500,248500,247500,176
|
|
20241217,112600,3312274000,248000,248000,248500,248000,27
|
|
20241217,112500,3305574500,248000,248000,248500,248000,7
|
|
20241217,112400,3303837500,248000,248500,248500,248000,46
|
|
20241217,112300,3292412000,248500,248500,248500,248500,1
|
|
20241217,112200,3292163500,248500,248500,248500,248000,38
|
|
20241217,112100,3282721500,248500,248500,248500,248000,27
|
|
20241217,112000,3276013500,248000,248500,248500,248000,20
|
|
20241217,111900,3271049500,248500,248500,248500,248000,70
|
|
20241217,111800,3253657000,248500,248000,248500,248000,218
|
|
20241217,111700,3199509500,248000,247500,248000,247500,49
|
|
20241217,111600,3187360500,248000,248000,248000,247500,27
|
|
20241217,111500,3180666000,248000,247500,248000,247500,28
|
|
20241217,111400,3173724000,248000,248000,248000,248000,1
|
|
20241217,111300,3173476000,247500,248000,248000,247500,30
|
|
20241217,111200,3166039000,248000,248000,248500,248000,53
|
|
20241217,111100,3152882500,248000,248000,248000,248000,18
|
|
20241217,111000,3148418500,248500,248000,248500,248000,21
|
|
20241217,110900,3143209000,248000,248000,248000,247500,54
|
|
20241217,110800,3129817500,247500,247500,248000,247500,108
|
|
20241217,110700,3103035000,247500,247500,247500,247000,20
|
|
20241217,110600,3098086000,248000,248000,248000,247500,134
|
|
20241217,110500,3064887000,248000,248000,248000,247500,84
|
|
20241217,110400,3044057000,247500,247500,247500,247500,2
|
|
20241217,110300,3043562000,247500,248000,248000,247500,10
|
|
20241217,110200,3041083500,248000,248000,248000,247500,31
|
|
20241217,110100,3033396000,248000,248000,248500,248000,33
|
|
20241217,110000,3025211500,247500,247500,248000,247000,385
|
|
20241217,105900,2929842500,247000,247500,247500,247000,11
|
|
20241217,105800,2927125000,247000,247500,247500,247000,52
|
|
20241217,105700,2914259500,247500,247000,247500,247000,23
|
|
20241217,105600,2908575000,247000,247000,247000,246500,177
|
|
20241217,105500,2864861500,247000,247000,247000,247000,24
|
|
20241217,105400,2858933500,247500,247000,247500,247000,22
|
|
20241217,105300,2853495500,247500,247500,247500,247000,3
|
|
20241217,105200,2852753500,247000,247500,247500,246500,21
|
|
20241217,105100,2847562000,247500,247000,247500,247000,57
|
|
20241217,105000,2833480000,247500,246500,247500,246500,214
|
|
20241217,104900,2780606500,246500,246500,247000,246500,11
|
|
20241217,104800,2777894000,247500,247000,247500,246500,78
|
|
20241217,104700,2758626000,247000,247000,247500,247000,26
|
|
20241217,104600,2752198500,247000,247500,247500,247000,53
|
|
20241217,104500,2739098000,247000,247500,247500,247000,76
|
|
20241217,104400,2720293000,247000,247000,247500,247000,30
|
|
20241217,104300,2712876500,247000,247000,247000,246500,38
|
|
20241217,104200,2703491500,246500,247000,247500,246500,64
|
|
20241217,104100,2687683500,247500,247000,247500,246500,35
|
|
20241217,104000,2679040000,247000,246500,247000,246500,205
|
|
20241217,103900,2628424500,246500,247000,247000,246000,11
|
|
20241217,103800,2625710000,246500,246000,247000,246000,645
|
|
20241217,103700,2466731000,246000,246000,246500,246000,17
|
|
20241217,103600,2462543000,246000,246500,246500,246000,86
|
|
20241217,103500,2441347500,246500,246000,246500,246000,12
|
|
20241217,103400,2438395000,246000,246000,246500,246000,22
|
|
20241217,103300,2432982000,246000,246500,246500,246000,21
|
|
20241217,103200,2427812500,246000,246000,246500,246000,32
|
|
20241217,103100,2419929500,246000,246000,246500,246000,35
|
|
20241217,103000,2411319000,246500,246500,246500,246000,66
|
|
20241217,102900,2395054000,246000,246500,247000,246000,50
|
|
20241217,102800,2382722500,246500,246000,246500,246000,74
|
|
20241217,102700,2364485500,246000,246000,246000,246000,49
|
|
20241217,102600,2352431500,246000,245500,246000,245500,27
|
|
20241217,102500,2345790000,246000,245500,246000,245500,29
|
|
20241217,102400,2338670000,245500,246000,246000,245500,7
|
|
20241217,102300,2336948500,246000,246000,246500,245500,12
|
|
20241217,102200,2333996000,246000,246000,246000,246000,3
|
|
20241217,102100,2333258000,246000,245000,246000,245000,26
|
|
20241217,102000,2326866000,245000,245500,245500,245000,43
|
|
20241217,101900,2316326500,245500,244500,245500,244500,68
|
|
20241217,101800,2299669000,245000,245000,245000,245000,7
|
|
20241217,101700,2297954000,244500,244500,244500,244500,3
|
|
20241217,101600,2297220500,244500,244000,244500,244000,108
|
|
20241217,101500,2270815000,244000,244000,244500,244000,204
|
|
20241217,101400,2220940000,244500,244500,244500,244500,9
|
|
20241217,101300,2218739500,244000,244000,244000,244000,5
|
|
20241217,101200,2217519500,244500,244000,244500,244000,14
|
|
20241217,101100,2214103000,244000,244000,244000,244000,5
|
|
20241217,101000,2212883000,244000,244500,244500,244000,36
|
|
20241217,100900,2204098500,244500,244500,244500,244000,10
|
|
20241217,100800,2201655000,244500,244500,244500,244500,57
|
|
20241217,100700,2187718500,244500,244500,244500,244500,11
|
|
20241217,100600,2185029000,244500,244500,244500,244500,0
|
|
20241217,100500,2185029000,244500,244500,244500,244000,157
|
|
20241217,100400,2146693000,244500,244500,244500,244500,37
|
|
20241217,100300,2137646500,244000,244500,244500,244000,126
|
|
20241217,100200,2106841000,244500,245000,245000,244500,44
|
|
20241217,100100,2096081500,245000,244500,245000,244500,8
|
|
20241217,100000,2094125000,244500,244500,245000,244500,139
|
|
20241217,095900,2060137500,244500,245000,245000,244500,10
|
|
20241217,095800,2057690500,245000,244500,245000,244500,8
|
|
20241217,095700,2055732000,245000,244500,245000,244500,24
|
|
20241217,095600,2049860000,244500,244500,244500,244500,256
|
|
20241217,095500,1987268000,244500,245000,245000,244500,14
|
|
20241217,095400,1983839500,245000,245000,245000,245000,10
|
|
20241217,095300,1981389500,245000,245500,245500,245000,203
|
|
20241217,095200,1931647500,245500,245500,245500,245500,177
|
|
20241217,095100,1888194000,246000,246000,246000,245500,12
|
|
20241217,095000,1885242500,245500,245500,245500,245500,35
|
|
20241217,094900,1876650000,246000,246000,246500,246000,106
|
|
20241217,094800,1850573500,246000,246000,246000,245500,9
|
|
20241217,094700,1848361000,246000,245500,246000,245500,14
|
|
20241217,094600,1844922000,246000,246000,246000,246000,3
|
|
20241217,094500,1844184000,246000,246000,246000,246000,53
|
|
20241217,094400,1831146000,246000,246500,246500,246000,181
|
|
20241217,094300,1786580500,246500,246500,246500,246500,113
|
|
20241217,094200,1758726000,246500,247000,247000,246500,15
|
|
20241217,094100,1755023000,247000,246500,247000,246500,54
|
|
20241217,094000,1741685500,246500,246000,246500,245500,314
|
|
20241217,093900,1664438000,246000,246000,246000,246000,34
|
|
20241217,093800,1656074000,246000,246000,246000,246000,14
|
|
20241217,093700,1652630000,246500,246500,246500,246500,184
|
|
20241217,093600,1607274000,246000,246000,246500,246000,150
|
|
20241217,093500,1570301000,246000,246000,246000,246000,128
|
|
20241217,093400,1538813000,246000,246500,246500,246000,117
|
|
20241217,093300,1510030000,246000,247000,247000,246000,13
|
|
20241217,093200,1506821500,246500,246000,246500,246000,34
|
|
20241217,093100,1498451500,246000,247000,247000,246000,194
|
|
20241217,093000,1450685000,247000,247000,247000,246500,285
|
|
20241217,092900,1380363500,247000,246500,247000,246500,9
|
|
20241217,092800,1378144500,246500,246000,246500,246000,59
|
|
20241217,092700,1363603000,245500,245500,246000,245500,126
|
|
20241217,092600,1332608000,245000,245500,245500,245000,13
|
|
20241217,092500,1329420500,246000,245000,246000,245000,9
|
|
20241217,092400,1327213500,245000,245000,245000,245000,15
|
|
20241217,092300,1323538500,245000,245500,245500,245000,26
|
|
20241217,092200,1317166000,245000,244500,245000,244000,97
|
|
20241217,092100,1293452500,245000,245000,245000,244500,26
|
|
20241217,092000,1287084000,245000,244500,245000,244000,203
|
|
20241217,091900,1237411000,244500,244500,244500,244000,12
|
|
20241217,091800,1234478000,244500,244500,244500,244000,63
|
|
20241217,091700,1219076500,244500,244500,244500,244500,30
|
|
20241217,091600,1211741500,244500,244500,244500,244500,70
|
|
20241217,091500,1194626500,244500,244500,244500,244500,14
|
|
20241217,091400,1191203500,244500,245000,245000,244500,77
|
|
20241217,091300,1172376000,245000,245000,245000,244500,97
|
|
20241217,091200,1148649500,244500,246000,246000,244500,183
|
|
20241217,091100,1103741500,246500,246500,246500,246000,269
|
|
20241217,091000,1037532500,246500,247000,247500,246500,38
|
|
20241217,090900,1028161000,246500,247000,247000,246500,52
|
|
20241217,090800,1015325500,247000,248500,248500,247000,254
|
|
20241217,090700,952458000,248500,250000,250000,248500,622
|
|
20241217,090600,797481500,250000,251000,251000,250000,262
|
|
20241217,090500,731899000,250500,249500,251000,249500,560
|
|
20241217,090400,591826000,249500,248500,250000,248000,881
|
|
20241217,090300,372505000,248500,249000,249000,248500,144
|
|
20241217,090200,336678500,249000,248000,249500,247500,339
|
|
20241217,090100,252357500,247500,247000,248000,245000,712
|
|
20241217,090000,77161500,245500,245500,247000,245500,314
|