731 lines
42 KiB
CSV
731 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,210800,11429761500,259000,259000,259000,259000,686
|
|
20241218,210700,11429761500,259000,259000,259000,259000,0
|
|
20241218,210600,11429761500,259000,259000,259000,259000,0
|
|
20241218,210500,11429761500,259000,259000,259000,259000,0
|
|
20241218,210400,11429761500,259000,259000,259000,259000,0
|
|
20241218,210300,11429761500,259000,259000,259000,259000,0
|
|
20241218,210200,11429761500,259000,259000,259000,259000,0
|
|
20241218,210100,11429761500,259000,259000,259000,259000,0
|
|
20241218,210000,11429761500,259000,259000,259000,259000,0
|
|
20241218,205900,11429761500,259000,259000,259000,259000,0
|
|
20241218,205800,11429761500,259000,259000,259000,259000,0
|
|
20241218,205700,11429761500,259000,259000,259000,259000,0
|
|
20241218,205600,11429761500,259000,259000,259000,259000,0
|
|
20241218,205500,11429761500,259000,259000,259000,259000,0
|
|
20241218,205400,11429761500,259000,259000,259000,259000,0
|
|
20241218,205300,11429761500,259000,259000,259000,259000,0
|
|
20241218,205200,11429761500,259000,259000,259000,259000,0
|
|
20241218,205100,11429761500,259000,259000,259000,259000,0
|
|
20241218,205000,11429761500,259000,259000,259000,259000,0
|
|
20241218,204900,11429761500,259000,259000,259000,259000,0
|
|
20241218,204800,11429761500,259000,259000,259000,259000,0
|
|
20241218,204700,11429761500,259000,259000,259000,259000,0
|
|
20241218,204600,11429761500,259000,259000,259000,259000,0
|
|
20241218,204500,11429761500,259000,259000,259000,259000,0
|
|
20241218,204400,11429761500,259000,259000,259000,259000,0
|
|
20241218,204300,11429761500,259000,259000,259000,259000,0
|
|
20241218,204200,11429761500,259000,259000,259000,259000,0
|
|
20241218,204100,11429761500,259000,259000,259000,259000,0
|
|
20241218,204000,11429761500,259000,259000,259000,259000,0
|
|
20241218,203900,11429761500,259000,259000,259000,259000,0
|
|
20241218,203800,11429761500,259000,259000,259000,259000,686
|
|
20241218,203700,11429761500,259000,259000,259000,259000,0
|
|
20241218,203600,11429761500,259000,259000,259000,259000,0
|
|
20241218,203500,11429761500,259000,259000,259000,259000,0
|
|
20241218,203400,11429761500,259000,259000,259000,259000,0
|
|
20241218,203300,11429761500,259000,259000,259000,259000,0
|
|
20241218,203200,11429761500,259000,259000,259000,259000,0
|
|
20241218,203100,11429761500,259000,259000,259000,259000,0
|
|
20241218,203000,11429761500,259000,259000,259000,259000,0
|
|
20241218,202900,11429761500,259000,259000,259000,259000,0
|
|
20241218,202800,11429761500,259000,259000,259000,259000,0
|
|
20241218,202700,11429761500,259000,259000,259000,259000,0
|
|
20241218,202600,11429761500,259000,259000,259000,259000,0
|
|
20241218,202500,11429761500,259000,259000,259000,259000,0
|
|
20241218,202400,11429761500,259000,259000,259000,259000,0
|
|
20241218,202300,11429761500,259000,259000,259000,259000,0
|
|
20241218,202200,11429761500,259000,259000,259000,259000,0
|
|
20241218,202100,11429761500,259000,259000,259000,259000,0
|
|
20241218,202000,11429761500,259000,259000,259000,259000,0
|
|
20241218,201900,11429761500,259000,259000,259000,259000,0
|
|
20241218,201800,11429761500,259000,259000,259000,259000,0
|
|
20241218,201700,11429761500,259000,259000,259000,259000,0
|
|
20241218,201600,11429761500,259000,259000,259000,259000,0
|
|
20241218,201500,11429761500,259000,259000,259000,259000,0
|
|
20241218,201400,11429761500,259000,259000,259000,259000,0
|
|
20241218,201300,11429761500,259000,259000,259000,259000,0
|
|
20241218,201200,11429761500,259000,259000,259000,259000,0
|
|
20241218,201100,11429761500,259000,259000,259000,259000,0
|
|
20241218,201000,11429761500,259000,259000,259000,259000,0
|
|
20241218,200900,11429761500,259000,259000,259000,259000,0
|
|
20241218,200800,11429761500,259000,259000,259000,259000,686
|
|
20241218,200700,11429761500,259000,259000,259000,259000,0
|
|
20241218,200600,11429761500,259000,259000,259000,259000,0
|
|
20241218,200500,11429761500,259000,259000,259000,259000,0
|
|
20241218,200400,11429761500,259000,259000,259000,259000,0
|
|
20241218,200300,11429761500,259000,259000,259000,259000,0
|
|
20241218,200200,11429761500,259000,259000,259000,259000,0
|
|
20241218,200100,11429761500,259000,259000,259000,259000,0
|
|
20241218,200000,11429761500,259000,259000,259000,259000,0
|
|
20241218,195900,11429761500,259000,259000,259000,259000,0
|
|
20241218,195800,11429761500,259000,259000,259000,259000,0
|
|
20241218,195700,11429761500,259000,259000,259000,259000,0
|
|
20241218,195600,11429761500,259000,259000,259000,259000,0
|
|
20241218,195500,11429761500,259000,259000,259000,259000,0
|
|
20241218,195400,11429761500,259000,259000,259000,259000,0
|
|
20241218,195300,11429761500,259000,259000,259000,259000,0
|
|
20241218,195200,11429761500,259000,259000,259000,259000,0
|
|
20241218,195100,11429761500,259000,259000,259000,259000,0
|
|
20241218,195000,11429761500,259000,259000,259000,259000,0
|
|
20241218,194900,11429761500,259000,259000,259000,259000,0
|
|
20241218,194800,11429761500,259000,259000,259000,259000,0
|
|
20241218,194700,11429761500,259000,259000,259000,259000,0
|
|
20241218,194600,11429761500,259000,259000,259000,259000,0
|
|
20241218,194500,11429761500,259000,259000,259000,259000,0
|
|
20241218,194400,11429761500,259000,259000,259000,259000,0
|
|
20241218,194300,11429761500,259000,259000,259000,259000,0
|
|
20241218,194200,11429761500,259000,259000,259000,259000,0
|
|
20241218,194100,11429761500,259000,259000,259000,259000,0
|
|
20241218,194000,11429761500,259000,259000,259000,259000,0
|
|
20241218,193900,11429761500,259000,259000,259000,259000,0
|
|
20241218,193800,11429761500,259000,259000,259000,259000,686
|
|
20241218,193700,11429761500,259000,259000,259000,259000,0
|
|
20241218,193600,11429761500,259000,259000,259000,259000,0
|
|
20241218,193500,11429761500,259000,259000,259000,259000,0
|
|
20241218,193400,11429761500,259000,259000,259000,259000,0
|
|
20241218,193300,11429761500,259000,259000,259000,259000,0
|
|
20241218,193200,11429761500,259000,259000,259000,259000,0
|
|
20241218,193100,11429761500,259000,259000,259000,259000,0
|
|
20241218,193000,11429761500,259000,259000,259000,259000,0
|
|
20241218,192900,11429761500,259000,259000,259000,259000,0
|
|
20241218,192800,11429761500,259000,259000,259000,259000,0
|
|
20241218,192700,11429761500,259000,259000,259000,259000,0
|
|
20241218,192600,11429761500,259000,259000,259000,259000,0
|
|
20241218,192500,11429761500,259000,259000,259000,259000,0
|
|
20241218,192400,11429761500,259000,259000,259000,259000,0
|
|
20241218,192300,11429761500,259000,259000,259000,259000,0
|
|
20241218,192200,11429761500,259000,259000,259000,259000,0
|
|
20241218,192100,11429761500,259000,259000,259000,259000,0
|
|
20241218,192000,11429761500,259000,259000,259000,259000,0
|
|
20241218,191900,11429761500,259000,259000,259000,259000,0
|
|
20241218,191800,11429761500,259000,259000,259000,259000,0
|
|
20241218,191700,11429761500,259000,259000,259000,259000,0
|
|
20241218,191600,11429761500,259000,259000,259000,259000,0
|
|
20241218,191500,11429761500,259000,259000,259000,259000,0
|
|
20241218,191400,11429761500,259000,259000,259000,259000,0
|
|
20241218,191300,11429761500,259000,259000,259000,259000,0
|
|
20241218,191200,11429761500,259000,259000,259000,259000,0
|
|
20241218,191100,11429761500,259000,259000,259000,259000,0
|
|
20241218,191000,11429761500,259000,259000,259000,259000,0
|
|
20241218,190900,11429761500,259000,259000,259000,259000,0
|
|
20241218,190800,11429761500,259000,259000,259000,259000,686
|
|
20241218,190700,11429761500,259000,259000,259000,259000,0
|
|
20241218,190600,11429761500,259000,259000,259000,259000,0
|
|
20241218,190500,11429761500,259000,259000,259000,259000,0
|
|
20241218,190400,11429761500,259000,259000,259000,259000,0
|
|
20241218,190300,11429761500,259000,259000,259000,259000,0
|
|
20241218,190200,11429761500,259000,259000,259000,259000,0
|
|
20241218,190100,11429761500,259000,259000,259000,259000,0
|
|
20241218,190000,11429761500,259000,259000,259000,259000,0
|
|
20241218,185900,11429761500,259000,259000,259000,259000,0
|
|
20241218,185800,11429761500,259000,259000,259000,259000,0
|
|
20241218,185700,11429761500,259000,259000,259000,259000,0
|
|
20241218,185600,11429761500,259000,259000,259000,259000,0
|
|
20241218,185500,11429761500,259000,259000,259000,259000,0
|
|
20241218,185400,11429761500,259000,259000,259000,259000,0
|
|
20241218,185300,11429761500,259000,259000,259000,259000,0
|
|
20241218,185200,11429761500,259000,259000,259000,259000,0
|
|
20241218,185100,11429761500,259000,259000,259000,259000,0
|
|
20241218,185000,11429761500,259000,259000,259000,259000,0
|
|
20241218,184900,11429761500,259000,259000,259000,259000,0
|
|
20241218,184800,11429761500,259000,259000,259000,259000,0
|
|
20241218,184700,11429761500,259000,259000,259000,259000,0
|
|
20241218,184600,11429761500,259000,259000,259000,259000,0
|
|
20241218,184500,11429761500,259000,259000,259000,259000,0
|
|
20241218,184400,11429761500,259000,259000,259000,259000,0
|
|
20241218,184300,11429761500,259000,259000,259000,259000,0
|
|
20241218,184200,11429761500,259000,259000,259000,259000,0
|
|
20241218,184100,11429761500,259000,259000,259000,259000,0
|
|
20241218,184000,11429761500,259000,259000,259000,259000,0
|
|
20241218,183900,11429761500,259000,259000,259000,259000,0
|
|
20241218,183800,11429761500,259000,259000,259000,259000,686
|
|
20241218,183700,11429761500,259000,259000,259000,259000,0
|
|
20241218,183600,11429761500,259000,259000,259000,259000,0
|
|
20241218,183500,11429761500,259000,259000,259000,259000,0
|
|
20241218,183400,11429761500,259000,259000,259000,259000,0
|
|
20241218,183300,11429761500,259000,259000,259000,259000,0
|
|
20241218,183200,11429761500,259000,259000,259000,259000,0
|
|
20241218,183100,11429761500,259000,259000,259000,259000,0
|
|
20241218,183000,11429761500,259000,259000,259000,259000,0
|
|
20241218,182900,11429761500,259000,259000,259000,259000,0
|
|
20241218,182800,11429761500,259000,259000,259000,259000,0
|
|
20241218,182700,11429761500,259000,259000,259000,259000,0
|
|
20241218,182600,11429761500,259000,259000,259000,259000,0
|
|
20241218,182500,11429761500,259000,259000,259000,259000,0
|
|
20241218,182400,11429761500,259000,259000,259000,259000,0
|
|
20241218,182300,11429761500,259000,259000,259000,259000,0
|
|
20241218,182200,11429761500,259000,259000,259000,259000,0
|
|
20241218,182100,11429761500,259000,259000,259000,259000,0
|
|
20241218,182000,11429761500,259000,259000,259000,259000,0
|
|
20241218,181900,11429761500,259000,259000,259000,259000,0
|
|
20241218,181800,11429761500,259000,259000,259000,259000,0
|
|
20241218,181700,11429761500,259000,259000,259000,259000,0
|
|
20241218,181600,11429761500,259000,259000,259000,259000,0
|
|
20241218,181500,11429761500,259000,259000,259000,259000,0
|
|
20241218,181400,11429761500,259000,259000,259000,259000,0
|
|
20241218,181300,11429761500,259000,259000,259000,259000,0
|
|
20241218,181200,11429761500,259000,259000,259000,259000,0
|
|
20241218,181100,11429761500,259000,259000,259000,259000,0
|
|
20241218,181000,11429761500,259000,259000,259000,259000,0
|
|
20241218,180900,11429761500,259000,259000,259000,259000,0
|
|
20241218,180800,11429761500,259000,259000,259000,259000,686
|
|
20241218,180700,11429761500,259000,259000,259000,259000,0
|
|
20241218,180600,11429761500,259000,259000,259000,259000,0
|
|
20241218,180500,11429761500,259000,259000,259000,259000,0
|
|
20241218,180400,11429761500,259000,259000,259000,259000,0
|
|
20241218,180300,11429761500,259000,259000,259000,259000,0
|
|
20241218,180200,11429761500,259000,259000,259000,259000,0
|
|
20241218,180100,11429761500,259000,259000,259000,259000,0
|
|
20241218,180000,11429761500,259000,259000,259000,259000,0
|
|
20241218,175900,11429761500,259000,259000,259000,259000,0
|
|
20241218,175800,11429761500,259000,259000,259000,259000,0
|
|
20241218,175700,11429761500,259000,259000,259000,259000,0
|
|
20241218,175600,11429761500,259000,259000,259000,259000,0
|
|
20241218,175500,11429761500,259000,259000,259000,259000,0
|
|
20241218,175400,11429761500,259000,259000,259000,259000,0
|
|
20241218,175300,11429761500,259000,259000,259000,259000,0
|
|
20241218,175200,11429761500,259000,259000,259000,259000,0
|
|
20241218,175100,11429761500,259000,259000,259000,259000,0
|
|
20241218,175000,11429761500,259000,259000,259000,259000,0
|
|
20241218,174900,11429761500,259000,259000,259000,259000,0
|
|
20241218,174800,11429761500,259000,259000,259000,259000,0
|
|
20241218,174700,11429761500,259000,259000,259000,259000,0
|
|
20241218,174600,11429761500,259000,259000,259000,259000,0
|
|
20241218,174500,11429761500,259000,259000,259000,259000,0
|
|
20241218,174400,11429761500,259000,259000,259000,259000,0
|
|
20241218,174300,11429761500,259000,259000,259000,259000,0
|
|
20241218,174200,11429761500,259000,259000,259000,259000,0
|
|
20241218,174100,11429761500,259000,259000,259000,259000,0
|
|
20241218,174000,11429761500,259000,259000,259000,259000,0
|
|
20241218,173900,11429761500,259000,259000,259000,259000,0
|
|
20241218,173800,11429761500,259000,259000,259000,259000,686
|
|
20241218,173700,11429761500,259000,259000,259000,259000,0
|
|
20241218,173600,11429761500,259000,259000,259000,259000,0
|
|
20241218,173500,11429761500,259000,259000,259000,259000,0
|
|
20241218,173400,11429761500,259000,259000,259000,259000,0
|
|
20241218,173300,11429761500,259000,259000,259000,259000,0
|
|
20241218,173200,11429761500,259000,259000,259000,259000,0
|
|
20241218,173100,11429761500,259000,259000,259000,259000,0
|
|
20241218,173000,11429761500,259000,259000,259000,259000,0
|
|
20241218,172900,11429761500,259000,259000,259000,259000,0
|
|
20241218,172800,11429761500,259000,259000,259000,259000,0
|
|
20241218,172700,11429761500,259000,259000,259000,259000,0
|
|
20241218,172600,11429761500,259000,259000,259000,259000,0
|
|
20241218,172500,11429761500,259000,259000,259000,259000,0
|
|
20241218,172400,11429761500,259000,259000,259000,259000,0
|
|
20241218,172300,11429761500,259000,259000,259000,259000,0
|
|
20241218,172200,11429761500,259000,259000,259000,259000,0
|
|
20241218,172100,11429761500,259000,259000,259000,259000,0
|
|
20241218,172000,11429761500,259000,259000,259000,259000,0
|
|
20241218,171900,11429761500,259000,259000,259000,259000,0
|
|
20241218,171800,11429761500,259000,259000,259000,259000,0
|
|
20241218,171700,11429761500,259000,259000,259000,259000,0
|
|
20241218,171600,11429761500,259000,259000,259000,259000,0
|
|
20241218,171500,11429761500,259000,259000,259000,259000,0
|
|
20241218,171400,11429761500,259000,259000,259000,259000,0
|
|
20241218,171300,11429761500,259000,259000,259000,259000,0
|
|
20241218,171200,11429761500,259000,259000,259000,259000,0
|
|
20241218,171100,11429761500,259000,259000,259000,259000,0
|
|
20241218,171000,11429761500,259000,259000,259000,259000,0
|
|
20241218,170900,11429761500,259000,259000,259000,259000,0
|
|
20241218,170800,11429761500,259000,259000,259000,259000,686
|
|
20241218,170700,11429761500,259000,259000,259000,259000,0
|
|
20241218,170600,11429761500,259000,259000,259000,259000,0
|
|
20241218,170500,11429761500,259000,259000,259000,259000,0
|
|
20241218,170400,11429761500,259000,259000,259000,259000,0
|
|
20241218,170300,11429761500,259000,259000,259000,259000,0
|
|
20241218,170200,11429761500,259000,259000,259000,259000,0
|
|
20241218,170100,11429761500,259000,259000,259000,259000,0
|
|
20241218,170000,11429761500,259000,259000,259000,259000,0
|
|
20241218,165900,11429761500,259000,259000,259000,259000,0
|
|
20241218,165800,11429761500,259000,259000,259000,259000,0
|
|
20241218,165700,11429761500,259000,259000,259000,259000,0
|
|
20241218,165600,11429761500,259000,259000,259000,259000,0
|
|
20241218,165500,11429761500,259000,259000,259000,259000,0
|
|
20241218,165400,11429761500,259000,259000,259000,259000,0
|
|
20241218,165300,11429761500,259000,259000,259000,259000,0
|
|
20241218,165200,11429761500,259000,259000,259000,259000,0
|
|
20241218,165100,11429761500,259000,259000,259000,259000,0
|
|
20241218,165000,11429761500,259000,259000,259000,259000,0
|
|
20241218,164900,11429761500,259000,259000,259000,259000,0
|
|
20241218,164800,11429761500,259000,259000,259000,259000,0
|
|
20241218,164700,11429761500,259000,259000,259000,259000,0
|
|
20241218,164600,11429761500,259000,259000,259000,259000,0
|
|
20241218,164500,11429761500,259000,259000,259000,259000,0
|
|
20241218,164400,11429761500,259000,259000,259000,259000,0
|
|
20241218,164300,11429761500,259000,259000,259000,259000,0
|
|
20241218,164200,11429761500,259000,259000,259000,259000,0
|
|
20241218,164100,11429761500,259000,259000,259000,259000,0
|
|
20241218,164000,11429761500,259000,259000,259000,259000,0
|
|
20241218,163900,11429761500,259000,259000,259000,259000,0
|
|
20241218,163800,11429761500,259000,259000,259000,259000,686
|
|
20241218,163700,11429761500,259000,259000,259000,259000,0
|
|
20241218,163600,11429761500,259000,259000,259000,259000,0
|
|
20241218,163500,11429761500,259000,259000,259000,259000,0
|
|
20241218,163400,11429761500,259000,259000,259000,259000,0
|
|
20241218,163300,11429761500,259000,259000,259000,259000,0
|
|
20241218,163200,11429761500,259000,259000,259000,259000,0
|
|
20241218,163100,11429761500,259000,259000,259000,259000,0
|
|
20241218,163000,11429761500,259000,259000,259000,259000,0
|
|
20241218,162900,11429761500,259000,259000,259000,259000,0
|
|
20241218,162800,11429761500,259000,259000,259000,259000,0
|
|
20241218,162700,11429761500,259000,259000,259000,259000,0
|
|
20241218,162600,11429761500,259000,259000,259000,259000,0
|
|
20241218,162500,11429761500,259000,259000,259000,259000,0
|
|
20241218,162400,11429761500,259000,259000,259000,259000,0
|
|
20241218,162300,11429761500,259000,259000,259000,259000,0
|
|
20241218,162200,11429761500,259000,259000,259000,259000,0
|
|
20241218,162100,11429761500,259000,259000,259000,259000,0
|
|
20241218,162000,11429761500,259000,259000,259000,259000,0
|
|
20241218,161900,11429761500,259000,259000,259000,259000,0
|
|
20241218,161800,11429761500,259000,259000,259000,259000,0
|
|
20241218,161700,11429761500,259000,259000,259000,259000,0
|
|
20241218,161600,11429761500,259000,259000,259000,259000,0
|
|
20241218,161500,11429761500,259000,259000,259000,259000,0
|
|
20241218,161400,11429761500,259000,259000,259000,259000,0
|
|
20241218,161300,11429761500,259000,259000,259000,259000,0
|
|
20241218,161200,11429761500,259000,259000,259000,259000,0
|
|
20241218,161100,11429761500,259000,259000,259000,259000,0
|
|
20241218,161000,11429761500,259000,259000,259000,259000,0
|
|
20241218,160900,11429761500,259000,259000,259000,259000,0
|
|
20241218,160800,11429761500,259000,259000,259000,259000,686
|
|
20241218,160700,11429761500,259000,259000,259000,259000,0
|
|
20241218,160600,11429761500,259000,259000,259000,259000,0
|
|
20241218,160500,11429761500,259000,259000,259000,259000,0
|
|
20241218,160400,11429761500,259000,259000,259000,259000,0
|
|
20241218,160300,11429761500,259000,259000,259000,259000,0
|
|
20241218,160200,11429761500,259000,259000,259000,259000,0
|
|
20241218,160100,11429761500,259000,259000,259000,259000,0
|
|
20241218,160000,11429761500,259000,259000,259000,259000,0
|
|
20241218,155900,11429761500,259000,259000,259000,259000,0
|
|
20241218,155800,11429761500,259000,259000,259000,259000,0
|
|
20241218,155700,11429761500,259000,259000,259000,259000,0
|
|
20241218,155600,11429761500,259000,259000,259000,259000,0
|
|
20241218,155500,11429761500,259000,259000,259000,259000,0
|
|
20241218,155400,11429761500,259000,259000,259000,259000,0
|
|
20241218,155300,11429761500,259000,259000,259000,259000,0
|
|
20241218,155200,11429761500,259000,259000,259000,259000,0
|
|
20241218,155100,11429761500,259000,259000,259000,259000,0
|
|
20241218,155000,11429761500,259000,259000,259000,259000,0
|
|
20241218,154900,11429761500,259000,259000,259000,259000,0
|
|
20241218,154800,11429761500,259000,259000,259000,259000,0
|
|
20241218,154700,11429761500,259000,259000,259000,259000,0
|
|
20241218,154600,11429761500,259000,259000,259000,259000,0
|
|
20241218,154500,11429761500,259000,259000,259000,259000,0
|
|
20241218,154400,11429761500,259000,259000,259000,259000,0
|
|
20241218,154300,11429761500,259000,259000,259000,259000,0
|
|
20241218,154200,11429761500,259000,259000,259000,259000,0
|
|
20241218,154100,11429761500,259000,259000,259000,259000,0
|
|
20241218,154000,11429761500,259000,259000,259000,259000,0
|
|
20241218,153900,11429761500,259000,259000,259000,259000,0
|
|
20241218,153800,11429761500,259000,259000,259000,259000,686
|
|
20241218,153700,11429761500,259000,259000,259000,259000,0
|
|
20241218,153600,11429761500,259000,259000,259000,259000,0
|
|
20241218,153500,11429761500,259000,259000,259000,259000,0
|
|
20241218,153400,11429761500,259000,259000,259000,259000,0
|
|
20241218,153300,11429761500,259000,259000,259000,259000,0
|
|
20241218,153200,11429761500,259000,259000,259000,259000,0
|
|
20241218,153100,11429761500,259000,259000,259000,259000,0
|
|
20241218,153000,11429761500,259000,259000,259000,259000,686
|
|
20241218,152900,11252087500,259500,259500,259500,259500,0
|
|
20241218,152800,11252087500,259500,259500,259500,259500,0
|
|
20241218,152700,11252087500,259500,259500,259500,259500,0
|
|
20241218,152600,11252087500,259500,259500,259500,259500,0
|
|
20241218,152500,11252087500,259500,259500,259500,259500,0
|
|
20241218,152400,11252087500,259500,259500,259500,259500,0
|
|
20241218,152300,11252087500,259500,259500,259500,259500,0
|
|
20241218,152200,11252087500,259500,259500,259500,259500,0
|
|
20241218,152100,11252087500,259500,259500,259500,259500,0
|
|
20241218,152000,11252087500,259500,259500,259500,259500,0
|
|
20241218,151900,11252087500,259500,259000,259500,259000,88
|
|
20241218,151800,11229271500,259500,260000,260000,259000,187
|
|
20241218,151700,11180782500,260000,259500,260000,259000,185
|
|
20241218,151600,11132713000,259000,259500,260000,259000,269
|
|
20241218,151500,11062886500,259500,259500,259500,259000,143
|
|
20241218,151400,11025780500,259500,259500,259500,259000,144
|
|
20241218,151300,10988433500,259000,259500,260000,259000,200
|
|
20241218,151200,10936542500,259000,259000,260000,259000,134
|
|
20241218,151100,10901726000,259500,260000,260500,259000,144
|
|
20241218,151000,10864308500,260000,259000,260000,259000,165
|
|
20241218,150900,10821516500,259500,260500,260500,259000,340
|
|
20241218,150800,10733232500,260500,260000,260500,259500,134
|
|
20241218,150700,10698362000,260000,261000,261000,259500,284
|
|
20241218,150600,10624483000,261000,260500,261000,260000,145
|
|
20241218,150500,10586672000,260500,260500,261000,260000,131
|
|
20241218,150400,10552539500,260500,260500,260500,260000,172
|
|
20241218,150300,10507741000,260500,260000,260500,259500,445
|
|
20241218,150200,10392053000,260000,260000,260000,259500,517
|
|
20241218,150100,10257642000,260000,260000,260000,259500,196
|
|
20241218,150000,10206723000,259500,260000,260000,259500,287
|
|
20241218,145900,10132144500,260000,260000,260000,259500,198
|
|
20241218,145800,10080704500,260000,259500,260000,258500,276
|
|
20241218,145700,10009112500,259500,259500,260000,258500,292
|
|
20241218,145600,9933429500,259500,260000,260000,259000,219
|
|
20241218,145500,9876564500,260000,259500,260000,259000,183
|
|
20241218,145400,9829036500,259500,259500,259500,259000,310
|
|
20241218,145300,9748599000,259500,259000,259500,258500,389
|
|
20241218,145200,9647758500,259000,259000,259000,258500,233
|
|
20241218,145100,9587427500,259000,259000,259000,258500,240
|
|
20241218,145000,9525281000,259000,258000,259000,258000,154
|
|
20241218,144900,9485461500,258500,258500,258500,258000,170
|
|
20241218,144800,9441537000,258500,258000,258500,257500,404
|
|
20241218,144700,9337252000,258000,256500,258500,256000,1335
|
|
20241218,144600,8994012500,256500,256000,256500,255500,303
|
|
20241218,144500,8916438500,256000,256000,256000,255500,99
|
|
20241218,144400,8891099500,256000,256000,256000,255500,71
|
|
20241218,144300,8872931500,255500,256000,256000,255500,48
|
|
20241218,144200,8860648000,255500,256000,256000,255500,55
|
|
20241218,144100,8846577500,256000,256000,256000,255500,49
|
|
20241218,144000,8834045500,255500,256000,256000,255500,39
|
|
20241218,143900,8824072000,256000,256000,256000,255500,36
|
|
20241218,143800,8814860500,256000,256000,256000,255500,25
|
|
20241218,143700,8808468500,255500,256000,256000,255500,252
|
|
20241218,143600,8743977000,255500,256000,256000,255500,127
|
|
20241218,143500,8711470000,255500,255500,256000,255500,44
|
|
20241218,143400,8700212500,256000,255500,256000,255000,34
|
|
20241218,143300,8691528000,255500,255000,255500,255000,184
|
|
20241218,143200,8644525500,255000,255000,255500,255000,26
|
|
20241218,143100,8637891500,255000,255000,255500,254500,242
|
|
20241218,143000,8576187500,255000,255500,255500,254500,309
|
|
20241218,142900,8497391500,255500,255500,255500,255000,43
|
|
20241218,142800,8486413500,255500,255000,255500,255000,122
|
|
20241218,142700,8455262000,255000,255500,255500,255000,29
|
|
20241218,142600,8447856000,255000,255500,255500,255000,22
|
|
20241218,142500,8442241500,255000,255500,255500,255000,52
|
|
20241218,142400,8428972500,255000,255500,255500,255000,36
|
|
20241218,142300,8419787500,255500,255500,255500,255000,50
|
|
20241218,142200,8407025500,255500,255000,255500,255000,31
|
|
20241218,142100,8399112000,255000,255000,255500,255000,238
|
|
20241218,142000,8338420500,255000,255000,255000,254500,32
|
|
20241218,141900,8330269500,254500,255500,255500,254500,329
|
|
20241218,141800,8246386500,255500,255500,256000,255000,252
|
|
20241218,141700,8181993000,256000,255500,256000,255500,12
|
|
20241218,141600,8178922000,255500,256000,256000,255500,305
|
|
20241218,141500,8100986000,256000,256000,256000,255500,40
|
|
20241218,141400,8090747500,256000,256000,256000,255500,29
|
|
20241218,141300,8083325500,256000,255500,256000,255500,29
|
|
20241218,141200,8075905000,256000,256000,256000,255500,80
|
|
20241218,141100,8055434500,256000,256000,256000,256000,10
|
|
20241218,141000,8052874500,255500,255500,256000,255500,56
|
|
20241218,140900,8038551500,255500,256000,256000,255500,40
|
|
20241218,140800,8028320000,256000,256500,256500,255500,245
|
|
20241218,140700,7965573500,256500,256000,256500,256000,148
|
|
20241218,140600,7927619500,256000,255500,256500,255500,96
|
|
20241218,140500,7903043000,256000,256500,256500,255500,146
|
|
20241218,140400,7865673500,256500,256500,256500,256000,17
|
|
20241218,140300,7861315500,256500,256500,256500,256000,136
|
|
20241218,140200,7826436000,256000,256500,256500,256000,78
|
|
20241218,140100,7806444000,256500,256500,256500,255500,148
|
|
20241218,140000,7768546500,256500,256500,256500,256000,42
|
|
20241218,135900,7757788500,256500,256000,256500,255500,217
|
|
20241218,135800,7702239000,256000,255500,256000,255000,819
|
|
20241218,135700,7492962000,255500,255000,255500,255000,129
|
|
20241218,135600,7460065000,255000,255000,255500,254500,390
|
|
20241218,135500,7360681500,255000,255000,255500,255000,155
|
|
20241218,135400,7321144000,255000,255500,255500,255000,218
|
|
20241218,135300,7265552000,255500,255500,255500,254500,411
|
|
20241218,135200,7160719500,255000,255000,255500,255000,303
|
|
20241218,135100,7083314500,255500,254500,255500,254500,917
|
|
20241218,135000,6849489500,254500,255000,255000,254500,81
|
|
20241218,134900,6828859000,255000,254500,255000,254500,229
|
|
20241218,134800,6770572500,254500,255000,255000,254000,100
|
|
20241218,134700,6745123500,255000,254000,255000,253500,884
|
|
20241218,134600,6520445000,254000,253500,254000,253000,184
|
|
20241218,134500,6473797500,253500,253500,253500,252500,54
|
|
20241218,134400,6460131500,253500,253500,253500,253000,30
|
|
20241218,134300,6452534000,253500,253000,253500,253000,58
|
|
20241218,134200,6437849000,253000,253000,253500,253000,40
|
|
20241218,134100,6427721000,253500,253000,253500,252500,358
|
|
20241218,134000,6337133000,253500,254000,254000,253000,334
|
|
20241218,133900,6252440500,254000,253500,254000,253500,44
|
|
20241218,133800,6241272000,254000,254000,254000,253000,69
|
|
20241218,133700,6223779500,253000,253000,253500,253000,495
|
|
20241218,133600,6098312500,253500,253000,253500,252500,674
|
|
20241218,133500,5927795000,253000,252000,253000,252000,594
|
|
20241218,133400,5777810000,252500,252000,252500,252000,52
|
|
20241218,133300,5764693000,252500,252000,252500,252000,33
|
|
20241218,133200,5756364500,252000,252500,252500,252000,52
|
|
20241218,133100,5743245000,252000,252000,252500,252000,86
|
|
20241218,133000,5721547000,252000,252000,252500,252000,399
|
|
20241218,132900,5620987500,252000,252000,252000,251500,90
|
|
20241218,132800,5598337500,251500,252000,252000,251500,49
|
|
20241218,132700,5586000500,252000,251500,252000,251500,26
|
|
20241218,132600,5579451500,251500,252000,252000,251500,88
|
|
20241218,132500,5557288000,252000,252000,252000,251500,33
|
|
20241218,132400,5548974000,252000,252000,252000,251500,59
|
|
20241218,132300,5534113500,251500,251500,252000,251500,28
|
|
20241218,132200,5527060000,252000,252000,252000,251500,136
|
|
20241218,132100,5492791000,251500,251500,252000,251500,27
|
|
20241218,132000,5485995500,252000,251500,252000,251000,108
|
|
20241218,131900,5458834500,251500,252000,252000,251500,115
|
|
20241218,131800,5429900000,251500,251500,252000,251000,563
|
|
20241218,131700,5288315000,251000,251500,251500,251000,68
|
|
20241218,131600,5271221000,251500,251500,251500,251000,38
|
|
20241218,131500,5261668000,251500,251500,251500,251000,27
|
|
20241218,131400,5254880500,251500,251500,251500,251000,132
|
|
20241218,131300,5221691500,251500,251500,251500,251000,43
|
|
20241218,131200,5210884000,251000,251500,251500,251000,88
|
|
20241218,131100,5188766500,251500,251000,251500,251000,77
|
|
20241218,131000,5169413500,250500,251000,251500,250500,492
|
|
20241218,130900,5045920000,250500,250500,251000,250500,43
|
|
20241218,130800,5035140500,250500,251000,251000,250500,8
|
|
20241218,130700,5033134000,251000,251000,251000,250500,62
|
|
20241218,130600,5017574000,251000,251000,251000,250500,46
|
|
20241218,130500,5006036000,251000,251000,251000,250500,42
|
|
20241218,130400,4995495500,251000,250500,251000,250500,34
|
|
20241218,130300,4986965500,251000,250500,251000,250500,44
|
|
20241218,130200,4975932500,250500,251000,251000,250500,24
|
|
20241218,130100,4969915500,251000,250500,251000,250500,27
|
|
20241218,130000,4963141500,251000,251000,251000,250500,112
|
|
20241218,125900,4935032500,251000,251000,251000,251000,5
|
|
20241218,125800,4933777500,251000,250500,251000,250500,13
|
|
20241218,125700,4930515500,250500,251000,251000,250500,59
|
|
20241218,125600,4915722500,250500,251000,251000,250500,8
|
|
20241218,125500,4913715000,250500,250000,250500,250000,335
|
|
20241218,125400,4829802000,250000,250500,250500,250000,37
|
|
20241218,125300,4820547500,250000,250500,250500,250000,37
|
|
20241218,125200,4811287500,250000,250000,250000,250000,69
|
|
20241218,125100,4794037500,250000,250000,250500,249500,918
|
|
20241218,125000,4564542000,250000,250000,250000,250000,6
|
|
20241218,124900,4563042000,249500,249500,250000,249500,39
|
|
20241218,124800,4553304500,249500,249500,250000,249500,199
|
|
20241218,124700,4503652000,249000,249000,249500,249000,72
|
|
20241218,124600,4485720500,249000,249500,249500,249000,17
|
|
20241218,124500,4481481000,249500,249000,249500,249000,43
|
|
20241218,124400,4470757500,249000,249500,249500,249000,11
|
|
20241218,124300,4468014500,249000,249500,249500,249000,25
|
|
20241218,124200,4461778000,249000,249000,249500,249000,22
|
|
20241218,124100,4456298000,249000,249000,249500,249000,48
|
|
20241218,124000,4444337500,249000,249000,249500,249000,8
|
|
20241218,123900,4442345000,249000,249500,249500,249000,32
|
|
20241218,123800,4434374000,249500,249000,249500,249000,29
|
|
20241218,123700,4427150000,249000,249000,249500,249000,42
|
|
20241218,123600,4416678500,249000,249500,249500,249000,17
|
|
20241218,123500,4412441000,249000,249000,249500,249000,21
|
|
20241218,123400,4407208500,249000,249000,249000,249000,14
|
|
20241218,123300,4403722500,249000,249500,249500,249000,37
|
|
20241218,123200,4394497000,249000,249500,249500,249000,20
|
|
20241218,123100,4389516500,249000,249000,249500,249000,53
|
|
20241218,123000,4376313500,249000,249500,249500,249000,15
|
|
20241218,122900,4372573500,249000,249000,249500,249000,16
|
|
20241218,122800,4368583000,249000,249000,249500,249000,31
|
|
20241218,122700,4360850500,249000,249500,249500,249000,18
|
|
20241218,122600,4356363500,249500,249000,249500,249000,3
|
|
20241218,122500,4355616000,249000,249000,249000,249000,20
|
|
20241218,122400,4350636000,249000,248500,249000,248500,63
|
|
20241218,122300,4334953500,249000,248500,249000,248500,4
|
|
20241218,122200,4333959000,248500,248500,249000,248500,71
|
|
20241218,122100,4316298000,248500,248500,249000,248500,44
|
|
20241218,122000,4305351000,248500,248500,248500,248500,3
|
|
20241218,121900,4304605500,248500,249000,249000,248500,9
|
|
20241218,121800,4302366000,248500,249000,249500,248500,112
|
|
20241218,121700,4274484000,249500,249500,249500,249500,44
|
|
20241218,121600,4263506000,249500,249500,249500,249500,1
|
|
20241218,121500,4263256500,249000,249500,249500,249000,20
|
|
20241218,121400,4258271500,249000,249000,249500,249000,28
|
|
20241218,121300,4251299000,249500,249000,249500,249000,8
|
|
20241218,121200,4249305500,249500,250000,250000,249000,31
|
|
20241218,121100,4241571500,249500,249500,249500,249500,38
|
|
20241218,121000,4232090500,249500,249500,249500,249500,12
|
|
20241218,120900,4229096500,250000,249500,250000,249000,375
|
|
20241218,120800,4135406000,249500,249000,249500,249000,16
|
|
20241218,120700,4131415500,249000,249000,249500,249000,19
|
|
20241218,120600,4126681000,249000,249000,249500,249000,7
|
|
20241218,120500,4124936500,249500,249500,249500,249500,14
|
|
20241218,120400,4121443500,249500,249500,249500,249000,26
|
|
20241218,120300,4114960500,249500,249500,249500,249000,87
|
|
20241218,120200,4093268500,249500,249500,250000,249500,70
|
|
20241218,120100,4075803000,249500,249500,250000,249500,18
|
|
20241218,120000,4071309000,249500,249500,250000,249500,53
|
|
20241218,115900,4058076000,250000,249500,250000,249500,20
|
|
20241218,115800,4053079500,249500,249500,250000,249500,27
|
|
20241218,115700,4046339500,249500,249500,250000,249500,31
|
|
20241218,115600,4038602000,250000,249500,250000,249500,31
|
|
20241218,115500,4030859500,250000,250000,250000,249500,16
|
|
20241218,115400,4026863500,249500,249500,250000,249500,23
|
|
20241218,115300,4021117000,249500,249500,250000,249500,59
|
|
20241218,115200,4006388500,249500,249500,250000,249500,49
|
|
20241218,115100,3994153500,249500,249500,250000,249000,14
|
|
20241218,115000,3990661500,249000,249500,249500,249000,291
|
|
20241218,114900,3918061000,249500,249000,249500,248500,134
|
|
20241218,114800,3884699500,249000,249000,249000,248500,34
|
|
20241218,114700,3876234500,248500,249000,249000,248500,165
|
|
20241218,114600,3835151500,249500,249000,249500,248500,101
|
|
20241218,114500,3809974500,248500,249000,249000,248500,16
|
|
20241218,114400,3805996000,249000,249000,249000,248500,38
|
|
20241218,114300,3796540500,248500,249000,249000,248500,143
|
|
20241218,114200,3760936000,249000,249000,249500,249000,47
|
|
20241218,114100,3749224500,249500,249000,249500,249000,28
|
|
20241218,114000,3742242500,249000,249000,249500,249000,47
|
|
20241218,113900,3730533000,249500,249000,249500,249000,36
|
|
20241218,113800,3721565500,249000,249000,249500,249000,22
|
|
20241218,113700,3716084500,249500,249000,249500,249000,4
|
|
20241218,113600,3715087000,249500,249000,249500,249000,44
|
|
20241218,113500,3704116500,249000,249000,249500,249000,12
|
|
20241218,113400,3701125000,249000,249500,249500,249000,2
|
|
20241218,113300,3700626500,249000,249000,249500,248500,143
|
|
20241218,113200,3665026500,249000,248500,249000,248500,36
|
|
20241218,113100,3656070000,248500,248500,249000,248500,22
|
|
20241218,113000,3650595500,249000,249000,249000,248500,8
|
|
20241218,112900,3648605500,249000,248500,249000,248000,303
|
|
20241218,112800,3573234000,248500,248000,248500,248000,21
|
|
20241218,112700,3568019000,248000,248500,248500,248000,32
|
|
20241218,112600,3560080500,248500,248000,248500,248000,7
|
|
20241218,112500,3558341500,248500,248500,248500,248000,15
|
|
20241218,112400,3554614500,248000,248500,248500,248000,39
|
|
20241218,112300,3544933500,248500,248000,248500,248000,14
|
|
20241218,112200,3541457500,248000,248000,248000,248000,3
|
|
20241218,112100,3540713500,248500,249000,249000,248000,139
|
|
20241218,112000,3506170000,248500,249000,249000,248500,19
|
|
20241218,111900,3501441500,248500,248500,248500,248500,17
|
|
20241218,111800,3497217000,248000,248500,249000,248000,135
|
|
20241218,111700,3463677500,249000,248500,249000,248500,54
|
|
20241218,111600,3450233500,249000,248500,249000,248500,45
|
|
20241218,111500,3439037500,249000,249000,249000,248500,19
|
|
20241218,111400,3434310500,248500,248500,249000,248500,14
|
|
20241218,111300,3430831000,248500,249000,249000,248500,15
|
|
20241218,111200,3427103000,249000,249000,249000,248500,33
|
|
20241218,111100,3418897500,248000,248500,248500,248000,5
|
|
20241218,111000,3417657000,248000,249000,249000,248000,38
|
|
20241218,110900,3408219000,248500,249000,249000,248000,176
|
|
20241218,110800,3364479500,248500,248500,248500,248500,49
|
|
20241218,110700,3352303000,249000,248500,249000,248500,45
|
|
20241218,110600,3341113500,248500,248500,249000,248500,39
|
|
20241218,110500,3331415500,248500,249000,249000,248500,42
|
|
20241218,110400,3320972500,248500,248500,249000,248500,11
|
|
20241218,110300,3318238500,248500,248500,249000,248500,31
|
|
20241218,110200,3310525000,249000,249000,249000,248000,79
|
|
20241218,110100,3290895000,248500,248000,248500,248000,169
|
|
20241218,110000,3248905000,248000,247500,248000,247500,78
|
|
20241218,105900,3229562500,248000,248000,248000,247500,31
|
|
20241218,105800,3221875000,247500,248000,248000,247500,31
|
|
20241218,105700,3214188000,248000,247500,248000,247500,38
|
|
20241218,105600,3204765500,248000,247500,248000,247500,41
|
|
20241218,105500,3194616000,247500,248000,248000,247500,38
|
|
20241218,105400,3185200000,248000,247500,248000,247500,35
|
|
20241218,105300,3176530500,247500,247500,248000,247500,121
|
|
20241218,105200,3146581000,247500,248000,248500,247500,11
|
|
20241218,105100,3143852000,248000,248500,248500,248000,364
|
|
20241218,105000,3053559500,248500,248000,248500,248000,161
|
|
20241218,104900,3013554000,248000,248500,248500,248000,16
|
|
20241218,104800,3009581000,248500,248000,248500,248000,118
|
|
20241218,104700,2980266500,248500,248000,248500,248000,29
|
|
20241218,104600,2973065000,248500,248500,248500,248000,30
|
|
20241218,104500,2965611500,248500,249000,249000,248500,14
|
|
20241218,104400,2962132000,249000,248500,249000,248500,73
|
|
20241218,104300,2943983000,249500,249000,249500,248000,28
|
|
20241218,104200,2937010500,249000,249000,249500,249000,18
|
|
20241218,104100,2932528000,249000,248500,249000,248000,42
|
|
20241218,104000,2922099000,248000,249000,249500,248000,76
|
|
20241218,103900,2903174000,249000,248000,249500,248000,82
|
|
20241218,103800,2882740500,248000,248000,249500,248000,251
|
|
20241218,103700,2820340500,247500,248500,249000,246000,979
|
|
20241218,103600,2578021000,248500,248500,249000,248500,77
|
|
20241218,103500,2558886000,249000,249000,249000,249000,23
|
|
20241218,103400,2553159000,248000,248500,249000,248000,47
|
|
20241218,103300,2541479500,248500,248500,248500,248000,38
|
|
20241218,103200,2532040000,248000,248500,249000,248000,37
|
|
20241218,103100,2522851500,248500,249000,249000,248500,129
|
|
20241218,103000,2490789000,249000,249500,249500,249000,282
|
|
20241218,102900,2420531000,249500,249500,250000,249500,28
|
|
20241218,102800,2413543000,249500,249500,249500,249000,147
|
|
20241218,102700,2376874000,249500,249500,249500,249000,154
|
|
20241218,102600,2338451500,249500,249500,250000,249500,21
|
|
20241218,102500,2333210000,249500,249500,249500,249500,19
|
|
20241218,102400,2328469500,249500,249500,250000,249500,36
|
|
20241218,102300,2319485000,250000,250000,250500,250000,485
|
|
20241218,102200,2198212500,249500,250000,250000,249500,17
|
|
20241218,102100,2193963000,249500,249500,250000,249500,83
|
|
20241218,102000,2173252000,249500,249500,250000,249500,39
|
|
20241218,101900,2163517500,249500,249500,249500,249500,48
|
|
20241218,101800,2151541500,249500,249500,249500,249500,211
|
|
20241218,101700,2098897000,249000,249000,249500,249000,22
|
|
20241218,101600,2093417000,249000,249000,249000,249000,2
|
|
20241218,101500,2092919000,249000,249500,249500,249000,87
|
|
20241218,101400,2071247500,249000,249500,249500,249000,153
|
|
20241218,101300,2033137000,249500,249000,249500,249000,235
|
|
20241218,101200,1974580000,249500,249000,249500,249000,31
|
|
20241218,101100,1966853000,249000,249500,249500,249000,21
|
|
20241218,101000,1961614500,249500,249500,249500,249500,138
|
|
20241218,100900,1927183500,249500,249500,250000,249500,594
|
|
20241218,100800,1778856500,249500,249000,249500,249000,590
|
|
20241218,100700,1631781500,248500,248500,249000,248500,20
|
|
20241218,100600,1626808000,248500,248000,249000,248000,136
|
|
20241218,100500,1593012000,248000,248000,248000,248000,4
|
|
20241218,100400,1592020000,248500,248500,248500,248000,159
|
|
20241218,100300,1552509500,248500,249000,249000,248500,163
|
|
20241218,100200,1511932000,248500,247000,249000,247000,807
|
|
20241218,100100,1311802000,247000,246500,247000,246500,43
|
|
20241218,100000,1301182500,246500,246500,247000,246500,43
|
|
20241218,095900,1290582500,247000,246500,247000,246500,71
|
|
20241218,095800,1273055000,246500,246500,247000,246500,31
|
|
20241218,095700,1265406000,246500,247000,247000,246500,34
|
|
20241218,095600,1257008500,247000,246500,247000,246500,52
|
|
20241218,095500,1244186500,246500,247000,247000,246500,47
|
|
20241218,095400,1232591000,247000,246500,247500,246500,36
|
|
20241218,095300,1223714000,246500,246500,247000,246500,42
|
|
20241218,095200,1213360000,246500,246500,248000,246500,263
|
|
20241218,095100,1148298000,246500,246500,247500,246000,121
|
|
20241218,095000,1118421000,246500,246000,246500,246000,48
|
|
20241218,094900,1106600500,246000,246500,247000,246000,23
|
|
20241218,094800,1100938500,246500,246000,246500,246000,52
|
|
20241218,094700,1088131000,246000,246000,246500,246000,22
|
|
20241218,094600,1082718500,246000,246500,246500,246000,31
|
|
20241218,094500,1075086000,246500,247000,247500,246000,34
|
|
20241218,094400,1066702500,247000,245500,248000,245500,365
|
|
20241218,094300,976395500,245500,245500,246500,245500,103
|
|
20241218,094200,951091000,247000,245500,247000,245500,54
|
|
20241218,094100,937807500,245500,246000,246500,245500,22
|
|
20241218,094000,932404500,245500,245500,246000,245500,46
|
|
20241218,093900,921106500,245500,245500,247000,245500,74
|
|
20241218,093800,902873000,245500,246000,246000,245500,33
|
|
20241218,093700,894757500,246000,246500,247000,246000,33
|
|
20241218,093600,886622500,246500,246000,246500,246000,25
|
|
20241218,093500,880469500,247000,246500,247500,246000,51
|
|
20241218,093400,867889000,247000,245500,247500,245500,337
|
|
20241218,093300,784665000,247000,247000,247000,245500,61
|
|
20241218,093200,769626000,246000,246500,247500,246000,56
|
|
20241218,093100,755817000,247000,245000,247000,245000,97
|
|
20241218,093000,731913500,245000,245000,246500,245000,52
|
|
20241218,092900,719159500,245000,246000,246000,245000,29
|
|
20241218,092800,712032000,246000,245000,246500,245000,113
|
|
20241218,092700,684254000,245000,245500,246000,245000,41
|
|
20241218,092600,674199000,245500,244500,245500,244500,82
|
|
20241218,092500,654093500,246000,245000,246000,244500,44
|
|
20241218,092400,643315500,244500,244500,245500,244500,52
|
|
20241218,092300,630592000,244500,245000,245500,244500,23
|
|
20241218,092200,624958500,244500,244500,244500,244500,25
|
|
20241218,092100,618846000,244500,245000,246000,244500,284
|
|
20241218,092000,549365000,245000,244500,246000,244500,37
|
|
20241218,091900,540296000,245000,244500,245000,244500,34
|
|
20241218,091800,531978500,244500,244500,244500,244000,288
|
|
20241218,091700,461564000,244500,245500,246000,244500,557
|
|
20241218,091600,325014500,244500,244000,245000,244000,49
|
|
20241218,091500,313034500,244000,244500,245000,244000,40
|
|
20241218,091400,303249000,244500,244000,245000,244000,52
|
|
20241218,091300,290551500,244000,244500,244500,244000,143
|
|
20241218,091200,255621500,244500,244500,245000,244500,47
|
|
20241218,091100,244128500,244500,244500,245500,244500,91
|
|
20241218,091000,221805500,244500,245500,245500,244500,36
|
|
20241218,090900,212992000,244500,244000,245500,244000,109
|
|
20241218,090800,186336000,244000,244000,244500,244000,68
|
|
20241218,090700,169736500,244000,244000,245000,244000,99
|
|
20241218,090600,145569500,244000,244000,245000,244000,53
|
|
20241218,090500,132624000,244000,244000,245000,244000,18
|
|
20241218,090400,128228000,244000,244000,245000,243500,39
|
|
20241218,090300,118713500,246000,244000,246000,243500,64
|
|
20241218,090200,103056000,244000,243000,246000,243000,112
|
|
20241218,090100,75763500,243000,243500,243500,242000,181
|
|
20241218,090000,31790500,242000,242500,243500,242000,131
|