732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,210900,7922829500,247500,247500,247500,247500,4185
|
|
20241219,210800,7922829500,247500,247500,247500,247500,0
|
|
20241219,210700,7922829500,247500,247500,247500,247500,0
|
|
20241219,210600,7922829500,247500,247500,247500,247500,0
|
|
20241219,210500,7922829500,247500,247500,247500,247500,0
|
|
20241219,210400,7922829500,247500,247500,247500,247500,0
|
|
20241219,210300,7922829500,247500,247500,247500,247500,0
|
|
20241219,210200,7922829500,247500,247500,247500,247500,0
|
|
20241219,210100,7922829500,247500,247500,247500,247500,0
|
|
20241219,210000,7922829500,247500,247500,247500,247500,0
|
|
20241219,205900,7922829500,247500,247500,247500,247500,0
|
|
20241219,205800,7922829500,247500,247500,247500,247500,0
|
|
20241219,205700,7922829500,247500,247500,247500,247500,0
|
|
20241219,205600,7922829500,247500,247500,247500,247500,0
|
|
20241219,205500,7922829500,247500,247500,247500,247500,0
|
|
20241219,205400,7922829500,247500,247500,247500,247500,0
|
|
20241219,205300,7922829500,247500,247500,247500,247500,0
|
|
20241219,205200,7922829500,247500,247500,247500,247500,0
|
|
20241219,205100,7922829500,247500,247500,247500,247500,0
|
|
20241219,205000,7922829500,247500,247500,247500,247500,0
|
|
20241219,204900,7922829500,247500,247500,247500,247500,0
|
|
20241219,204800,7922829500,247500,247500,247500,247500,0
|
|
20241219,204700,7922829500,247500,247500,247500,247500,0
|
|
20241219,204600,7922829500,247500,247500,247500,247500,0
|
|
20241219,204500,7922829500,247500,247500,247500,247500,0
|
|
20241219,204400,7922829500,247500,247500,247500,247500,0
|
|
20241219,204300,7922829500,247500,247500,247500,247500,0
|
|
20241219,204200,7922829500,247500,247500,247500,247500,0
|
|
20241219,204100,7922829500,247500,247500,247500,247500,0
|
|
20241219,204000,7922829500,247500,247500,247500,247500,0
|
|
20241219,203900,7922829500,247500,247500,247500,247500,4185
|
|
20241219,203800,7922829500,247500,247500,247500,247500,0
|
|
20241219,203700,7922829500,247500,247500,247500,247500,0
|
|
20241219,203600,7922829500,247500,247500,247500,247500,0
|
|
20241219,203500,7922829500,247500,247500,247500,247500,0
|
|
20241219,203400,7922829500,247500,247500,247500,247500,0
|
|
20241219,203300,7922829500,247500,247500,247500,247500,0
|
|
20241219,203200,7922829500,247500,247500,247500,247500,0
|
|
20241219,203100,7922829500,247500,247500,247500,247500,0
|
|
20241219,203000,7922829500,247500,247500,247500,247500,0
|
|
20241219,202900,7922829500,247500,247500,247500,247500,0
|
|
20241219,202800,7922829500,247500,247500,247500,247500,0
|
|
20241219,202700,7922829500,247500,247500,247500,247500,0
|
|
20241219,202600,7922829500,247500,247500,247500,247500,0
|
|
20241219,202500,7922829500,247500,247500,247500,247500,0
|
|
20241219,202400,7922829500,247500,247500,247500,247500,0
|
|
20241219,202300,7922829500,247500,247500,247500,247500,0
|
|
20241219,202200,7922829500,247500,247500,247500,247500,0
|
|
20241219,202100,7922829500,247500,247500,247500,247500,0
|
|
20241219,202000,7922829500,247500,247500,247500,247500,0
|
|
20241219,201900,7922829500,247500,247500,247500,247500,0
|
|
20241219,201800,7922829500,247500,247500,247500,247500,0
|
|
20241219,201700,7922829500,247500,247500,247500,247500,0
|
|
20241219,201600,7922829500,247500,247500,247500,247500,0
|
|
20241219,201500,7922829500,247500,247500,247500,247500,0
|
|
20241219,201400,7922829500,247500,247500,247500,247500,0
|
|
20241219,201300,7922829500,247500,247500,247500,247500,0
|
|
20241219,201200,7922829500,247500,247500,247500,247500,0
|
|
20241219,201100,7922829500,247500,247500,247500,247500,0
|
|
20241219,201000,7922829500,247500,247500,247500,247500,0
|
|
20241219,200900,7922829500,247500,247500,247500,247500,4185
|
|
20241219,200800,7922829500,247500,247500,247500,247500,0
|
|
20241219,200700,7922829500,247500,247500,247500,247500,0
|
|
20241219,200600,7922829500,247500,247500,247500,247500,0
|
|
20241219,200500,7922829500,247500,247500,247500,247500,0
|
|
20241219,200400,7922829500,247500,247500,247500,247500,0
|
|
20241219,200300,7922829500,247500,247500,247500,247500,0
|
|
20241219,200200,7922829500,247500,247500,247500,247500,0
|
|
20241219,200100,7922829500,247500,247500,247500,247500,0
|
|
20241219,200000,7922829500,247500,247500,247500,247500,0
|
|
20241219,195900,7922829500,247500,247500,247500,247500,0
|
|
20241219,195800,7922829500,247500,247500,247500,247500,0
|
|
20241219,195700,7922829500,247500,247500,247500,247500,0
|
|
20241219,195600,7922829500,247500,247500,247500,247500,0
|
|
20241219,195500,7922829500,247500,247500,247500,247500,0
|
|
20241219,195400,7922829500,247500,247500,247500,247500,0
|
|
20241219,195300,7922829500,247500,247500,247500,247500,0
|
|
20241219,195200,7922829500,247500,247500,247500,247500,0
|
|
20241219,195100,7922829500,247500,247500,247500,247500,0
|
|
20241219,195000,7922829500,247500,247500,247500,247500,0
|
|
20241219,194900,7922829500,247500,247500,247500,247500,0
|
|
20241219,194800,7922829500,247500,247500,247500,247500,0
|
|
20241219,194700,7922829500,247500,247500,247500,247500,0
|
|
20241219,194600,7922829500,247500,247500,247500,247500,0
|
|
20241219,194500,7922829500,247500,247500,247500,247500,0
|
|
20241219,194400,7922829500,247500,247500,247500,247500,0
|
|
20241219,194300,7922829500,247500,247500,247500,247500,0
|
|
20241219,194200,7922829500,247500,247500,247500,247500,0
|
|
20241219,194100,7922829500,247500,247500,247500,247500,0
|
|
20241219,194000,7922829500,247500,247500,247500,247500,0
|
|
20241219,193900,7922829500,247500,247500,247500,247500,4185
|
|
20241219,193800,7922829500,247500,247500,247500,247500,0
|
|
20241219,193700,7922829500,247500,247500,247500,247500,0
|
|
20241219,193600,7922829500,247500,247500,247500,247500,0
|
|
20241219,193500,7922829500,247500,247500,247500,247500,0
|
|
20241219,193400,7922829500,247500,247500,247500,247500,0
|
|
20241219,193300,7922829500,247500,247500,247500,247500,0
|
|
20241219,193200,7922829500,247500,247500,247500,247500,0
|
|
20241219,193100,7922829500,247500,247500,247500,247500,0
|
|
20241219,193000,7922829500,247500,247500,247500,247500,0
|
|
20241219,192900,7922829500,247500,247500,247500,247500,0
|
|
20241219,192800,7922829500,247500,247500,247500,247500,0
|
|
20241219,192700,7922829500,247500,247500,247500,247500,0
|
|
20241219,192600,7922829500,247500,247500,247500,247500,0
|
|
20241219,192500,7922829500,247500,247500,247500,247500,0
|
|
20241219,192400,7922829500,247500,247500,247500,247500,0
|
|
20241219,192300,7922829500,247500,247500,247500,247500,0
|
|
20241219,192200,7922829500,247500,247500,247500,247500,0
|
|
20241219,192100,7922829500,247500,247500,247500,247500,0
|
|
20241219,192000,7922829500,247500,247500,247500,247500,0
|
|
20241219,191900,7922829500,247500,247500,247500,247500,0
|
|
20241219,191800,7922829500,247500,247500,247500,247500,0
|
|
20241219,191700,7922829500,247500,247500,247500,247500,0
|
|
20241219,191600,7922829500,247500,247500,247500,247500,0
|
|
20241219,191500,7922829500,247500,247500,247500,247500,0
|
|
20241219,191400,7922829500,247500,247500,247500,247500,0
|
|
20241219,191300,7922829500,247500,247500,247500,247500,0
|
|
20241219,191200,7922829500,247500,247500,247500,247500,0
|
|
20241219,191100,7922829500,247500,247500,247500,247500,0
|
|
20241219,191000,7922829500,247500,247500,247500,247500,0
|
|
20241219,190900,7922829500,247500,247500,247500,247500,4185
|
|
20241219,190800,7922829500,247500,247500,247500,247500,0
|
|
20241219,190700,7922829500,247500,247500,247500,247500,0
|
|
20241219,190600,7922829500,247500,247500,247500,247500,0
|
|
20241219,190500,7922829500,247500,247500,247500,247500,0
|
|
20241219,190400,7922829500,247500,247500,247500,247500,0
|
|
20241219,190300,7922829500,247500,247500,247500,247500,0
|
|
20241219,190200,7922829500,247500,247500,247500,247500,0
|
|
20241219,190100,7922829500,247500,247500,247500,247500,0
|
|
20241219,190000,7922829500,247500,247500,247500,247500,0
|
|
20241219,185900,7922829500,247500,247500,247500,247500,0
|
|
20241219,185800,7922829500,247500,247500,247500,247500,0
|
|
20241219,185700,7922829500,247500,247500,247500,247500,0
|
|
20241219,185600,7922829500,247500,247500,247500,247500,0
|
|
20241219,185500,7922829500,247500,247500,247500,247500,0
|
|
20241219,185400,7922829500,247500,247500,247500,247500,0
|
|
20241219,185300,7922829500,247500,247500,247500,247500,0
|
|
20241219,185200,7922829500,247500,247500,247500,247500,0
|
|
20241219,185100,7922829500,247500,247500,247500,247500,0
|
|
20241219,185000,7922829500,247500,247500,247500,247500,0
|
|
20241219,184900,7922829500,247500,247500,247500,247500,0
|
|
20241219,184800,7922829500,247500,247500,247500,247500,0
|
|
20241219,184700,7922829500,247500,247500,247500,247500,0
|
|
20241219,184600,7922829500,247500,247500,247500,247500,0
|
|
20241219,184500,7922829500,247500,247500,247500,247500,0
|
|
20241219,184400,7922829500,247500,247500,247500,247500,0
|
|
20241219,184300,7922829500,247500,247500,247500,247500,0
|
|
20241219,184200,7922829500,247500,247500,247500,247500,0
|
|
20241219,184100,7922829500,247500,247500,247500,247500,0
|
|
20241219,184000,7922829500,247500,247500,247500,247500,0
|
|
20241219,183900,7922829500,247500,247500,247500,247500,4185
|
|
20241219,183800,7922829500,247500,247500,247500,247500,0
|
|
20241219,183700,7922829500,247500,247500,247500,247500,0
|
|
20241219,183600,7922829500,247500,247500,247500,247500,0
|
|
20241219,183500,7922829500,247500,247500,247500,247500,0
|
|
20241219,183400,7922829500,247500,247500,247500,247500,0
|
|
20241219,183300,7922829500,247500,247500,247500,247500,0
|
|
20241219,183200,7922829500,247500,247500,247500,247500,0
|
|
20241219,183100,7922829500,247500,247500,247500,247500,0
|
|
20241219,183000,7922829500,247500,247500,247500,247500,0
|
|
20241219,182900,7922829500,247500,247500,247500,247500,0
|
|
20241219,182800,7922829500,247500,247500,247500,247500,0
|
|
20241219,182700,7922829500,247500,247500,247500,247500,0
|
|
20241219,182600,7922829500,247500,247500,247500,247500,0
|
|
20241219,182500,7922829500,247500,247500,247500,247500,0
|
|
20241219,182400,7922829500,247500,247500,247500,247500,0
|
|
20241219,182300,7922829500,247500,247500,247500,247500,0
|
|
20241219,182200,7922829500,247500,247500,247500,247500,0
|
|
20241219,182100,7922829500,247500,247500,247500,247500,0
|
|
20241219,182000,7922829500,247500,247500,247500,247500,0
|
|
20241219,181900,7922829500,247500,247500,247500,247500,0
|
|
20241219,181800,7922829500,247500,247500,247500,247500,0
|
|
20241219,181700,7922829500,247500,247500,247500,247500,0
|
|
20241219,181600,7922829500,247500,247500,247500,247500,0
|
|
20241219,181500,7922829500,247500,247500,247500,247500,0
|
|
20241219,181400,7922829500,247500,247500,247500,247500,0
|
|
20241219,181300,7922829500,247500,247500,247500,247500,0
|
|
20241219,181200,7922829500,247500,247500,247500,247500,0
|
|
20241219,181100,7922829500,247500,247500,247500,247500,0
|
|
20241219,181000,7922829500,247500,247500,247500,247500,0
|
|
20241219,180900,7922829500,247500,247500,247500,247500,4185
|
|
20241219,180800,7922829500,247500,247500,247500,247500,0
|
|
20241219,180700,7922829500,247500,247500,247500,247500,0
|
|
20241219,180600,7922829500,247500,247500,247500,247500,0
|
|
20241219,180500,7922829500,247500,247500,247500,247500,0
|
|
20241219,180400,7922829500,247500,247500,247500,247500,0
|
|
20241219,180300,7922829500,247500,247500,247500,247500,0
|
|
20241219,180200,7922829500,247500,247500,247500,247500,0
|
|
20241219,180100,7922829500,247500,247500,247500,247500,0
|
|
20241219,180000,7922829500,247500,247500,247500,247500,0
|
|
20241219,175900,7922829500,247500,247500,247500,247500,0
|
|
20241219,175800,7922829500,247500,247500,247500,247500,0
|
|
20241219,175700,7922829500,247500,247500,247500,247500,0
|
|
20241219,175600,7922829500,247500,247500,247500,247500,0
|
|
20241219,175500,7922829500,247500,247500,247500,247500,0
|
|
20241219,175400,7922829500,247500,247500,247500,247500,0
|
|
20241219,175300,7922829500,247500,247500,247500,247500,0
|
|
20241219,175200,7922829500,247500,247500,247500,247500,0
|
|
20241219,175100,7922829500,247500,247500,247500,247500,0
|
|
20241219,175000,7922829500,247500,247500,247500,247500,0
|
|
20241219,174900,7922829500,247500,247500,247500,247500,0
|
|
20241219,174800,7922829500,247500,247500,247500,247500,0
|
|
20241219,174700,7922829500,247500,247500,247500,247500,0
|
|
20241219,174600,7922829500,247500,247500,247500,247500,0
|
|
20241219,174500,7922829500,247500,247500,247500,247500,0
|
|
20241219,174400,7922829500,247500,247500,247500,247500,0
|
|
20241219,174300,7922829500,247500,247500,247500,247500,0
|
|
20241219,174200,7922829500,247500,247500,247500,247500,0
|
|
20241219,174100,7922829500,247500,247500,247500,247500,0
|
|
20241219,174000,7922829500,247500,247500,247500,247500,0
|
|
20241219,173900,7922829500,247500,247500,247500,247500,4185
|
|
20241219,173800,7922829500,247500,247500,247500,247500,0
|
|
20241219,173700,7922829500,247500,247500,247500,247500,0
|
|
20241219,173600,7922829500,247500,247500,247500,247500,0
|
|
20241219,173500,7922829500,247500,247500,247500,247500,0
|
|
20241219,173400,7922829500,247500,247500,247500,247500,0
|
|
20241219,173300,7922829500,247500,247500,247500,247500,0
|
|
20241219,173200,7922829500,247500,247500,247500,247500,0
|
|
20241219,173100,7922829500,247500,247500,247500,247500,0
|
|
20241219,173000,7922829500,247500,247500,247500,247500,0
|
|
20241219,172900,7922829500,247500,247500,247500,247500,0
|
|
20241219,172800,7922829500,247500,247500,247500,247500,0
|
|
20241219,172700,7922829500,247500,247500,247500,247500,0
|
|
20241219,172600,7922829500,247500,247500,247500,247500,0
|
|
20241219,172500,7922829500,247500,247500,247500,247500,0
|
|
20241219,172400,7922829500,247500,247500,247500,247500,0
|
|
20241219,172300,7922829500,247500,247500,247500,247500,0
|
|
20241219,172200,7922829500,247500,247500,247500,247500,0
|
|
20241219,172100,7922829500,247500,247500,247500,247500,0
|
|
20241219,172000,7922829500,247500,247500,247500,247500,0
|
|
20241219,171900,7922829500,247500,247500,247500,247500,0
|
|
20241219,171800,7922829500,247500,247500,247500,247500,0
|
|
20241219,171700,7922829500,247500,247500,247500,247500,0
|
|
20241219,171600,7922829500,247500,247500,247500,247500,0
|
|
20241219,171500,7922829500,247500,247500,247500,247500,0
|
|
20241219,171400,7922829500,247500,247500,247500,247500,0
|
|
20241219,171300,7922829500,247500,247500,247500,247500,0
|
|
20241219,171200,7922829500,247500,247500,247500,247500,0
|
|
20241219,171100,7922829500,247500,247500,247500,247500,0
|
|
20241219,171000,7922829500,247500,247500,247500,247500,0
|
|
20241219,170900,7922829500,247500,247500,247500,247500,4185
|
|
20241219,170800,7922829500,247500,247500,247500,247500,0
|
|
20241219,170700,7922829500,247500,247500,247500,247500,0
|
|
20241219,170600,7922829500,247500,247500,247500,247500,0
|
|
20241219,170500,7922829500,247500,247500,247500,247500,0
|
|
20241219,170400,7922829500,247500,247500,247500,247500,0
|
|
20241219,170300,7922829500,247500,247500,247500,247500,0
|
|
20241219,170200,7922829500,247500,247500,247500,247500,0
|
|
20241219,170100,7922829500,247500,247500,247500,247500,0
|
|
20241219,170000,7922829500,247500,247500,247500,247500,0
|
|
20241219,165900,7922829500,247500,247500,247500,247500,0
|
|
20241219,165800,7922829500,247500,247500,247500,247500,0
|
|
20241219,165700,7922829500,247500,247500,247500,247500,0
|
|
20241219,165600,7922829500,247500,247500,247500,247500,0
|
|
20241219,165500,7922829500,247500,247500,247500,247500,0
|
|
20241219,165400,7922829500,247500,247500,247500,247500,0
|
|
20241219,165300,7922829500,247500,247500,247500,247500,0
|
|
20241219,165200,7922829500,247500,247500,247500,247500,0
|
|
20241219,165100,7922829500,247500,247500,247500,247500,0
|
|
20241219,165000,7922829500,247500,247500,247500,247500,0
|
|
20241219,164900,7922829500,247500,247500,247500,247500,0
|
|
20241219,164800,7922829500,247500,247500,247500,247500,0
|
|
20241219,164700,7922829500,247500,247500,247500,247500,0
|
|
20241219,164600,7922829500,247500,247500,247500,247500,0
|
|
20241219,164500,7922829500,247500,247500,247500,247500,0
|
|
20241219,164400,7922829500,247500,247500,247500,247500,0
|
|
20241219,164300,7922829500,247500,247500,247500,247500,0
|
|
20241219,164200,7922829500,247500,247500,247500,247500,0
|
|
20241219,164100,7922829500,247500,247500,247500,247500,0
|
|
20241219,164000,7922829500,247500,247500,247500,247500,0
|
|
20241219,163900,7922829500,247500,247500,247500,247500,4185
|
|
20241219,163800,7922829500,247500,247500,247500,247500,0
|
|
20241219,163700,7922829500,247500,247500,247500,247500,0
|
|
20241219,163600,7922829500,247500,247500,247500,247500,0
|
|
20241219,163500,7922829500,247500,247500,247500,247500,0
|
|
20241219,163400,7922829500,247500,247500,247500,247500,0
|
|
20241219,163300,7922829500,247500,247500,247500,247500,0
|
|
20241219,163200,7922829500,247500,247500,247500,247500,0
|
|
20241219,163100,7922829500,247500,247500,247500,247500,0
|
|
20241219,163000,7922829500,247500,247500,247500,247500,0
|
|
20241219,162900,7922829500,247500,247500,247500,247500,0
|
|
20241219,162800,7922829500,247500,247500,247500,247500,0
|
|
20241219,162700,7922829500,247500,247500,247500,247500,0
|
|
20241219,162600,7922829500,247500,247500,247500,247500,0
|
|
20241219,162500,7922829500,247500,247500,247500,247500,0
|
|
20241219,162400,7922829500,247500,247500,247500,247500,0
|
|
20241219,162300,7922829500,247500,247500,247500,247500,0
|
|
20241219,162200,7922829500,247500,247500,247500,247500,0
|
|
20241219,162100,7922829500,247500,247500,247500,247500,0
|
|
20241219,162000,7922829500,247500,247500,247500,247500,0
|
|
20241219,161900,7922829500,247500,247500,247500,247500,0
|
|
20241219,161800,7922829500,247500,247500,247500,247500,0
|
|
20241219,161700,7922829500,247500,247500,247500,247500,0
|
|
20241219,161600,7922829500,247500,247500,247500,247500,0
|
|
20241219,161500,7922829500,247500,247500,247500,247500,0
|
|
20241219,161400,7922829500,247500,247500,247500,247500,0
|
|
20241219,161300,7922829500,247500,247500,247500,247500,0
|
|
20241219,161200,7922829500,247500,247500,247500,247500,0
|
|
20241219,161100,7922829500,247500,247500,247500,247500,0
|
|
20241219,161000,7922829500,247500,247500,247500,247500,0
|
|
20241219,160900,7922829500,247500,247500,247500,247500,4185
|
|
20241219,160800,7922829500,247500,247500,247500,247500,0
|
|
20241219,160700,7922829500,247500,247500,247500,247500,0
|
|
20241219,160600,7922829500,247500,247500,247500,247500,0
|
|
20241219,160500,7922829500,247500,247500,247500,247500,0
|
|
20241219,160400,7922829500,247500,247500,247500,247500,0
|
|
20241219,160300,7922829500,247500,247500,247500,247500,0
|
|
20241219,160200,7922829500,247500,247500,247500,247500,0
|
|
20241219,160100,7922829500,247500,247500,247500,247500,0
|
|
20241219,160000,7922829500,247500,247500,247500,247500,0
|
|
20241219,155900,7922829500,247500,247500,247500,247500,0
|
|
20241219,155800,7922829500,247500,247500,247500,247500,0
|
|
20241219,155700,7922829500,247500,247500,247500,247500,0
|
|
20241219,155600,7922829500,247500,247500,247500,247500,0
|
|
20241219,155500,7922829500,247500,247500,247500,247500,0
|
|
20241219,155400,7922829500,247500,247500,247500,247500,0
|
|
20241219,155300,7922829500,247500,247500,247500,247500,0
|
|
20241219,155200,7922829500,247500,247500,247500,247500,0
|
|
20241219,155100,7922829500,247500,247500,247500,247500,0
|
|
20241219,155000,7922829500,247500,247500,247500,247500,0
|
|
20241219,154900,7922829500,247500,247500,247500,247500,0
|
|
20241219,154800,7922829500,247500,247500,247500,247500,0
|
|
20241219,154700,7922829500,247500,247500,247500,247500,0
|
|
20241219,154600,7922829500,247500,247500,247500,247500,0
|
|
20241219,154500,7922829500,247500,247500,247500,247500,0
|
|
20241219,154400,7922829500,247500,247500,247500,247500,0
|
|
20241219,154300,7922829500,247500,247500,247500,247500,0
|
|
20241219,154200,7922829500,247500,247500,247500,247500,0
|
|
20241219,154100,7922829500,247500,247500,247500,247500,0
|
|
20241219,154000,7922829500,247500,247500,247500,247500,0
|
|
20241219,153900,7922829500,247500,247500,247500,247500,4185
|
|
20241219,153800,7922829500,247500,247500,247500,247500,0
|
|
20241219,153700,7922829500,247500,247500,247500,247500,0
|
|
20241219,153600,7922829500,247500,247500,247500,247500,0
|
|
20241219,153500,7922829500,247500,247500,247500,247500,0
|
|
20241219,153400,7922829500,247500,247500,247500,247500,0
|
|
20241219,153300,7922829500,247500,247500,247500,247500,0
|
|
20241219,153200,7922829500,247500,247500,247500,247500,4185
|
|
20241219,153100,6887042000,250000,250000,250000,250000,0
|
|
20241219,153000,6887042000,250000,250000,250000,250000,0
|
|
20241219,152900,6887042000,250000,250000,250000,250000,0
|
|
20241219,152800,6887042000,250000,250000,250000,250000,0
|
|
20241219,152700,6887042000,250000,250000,250000,250000,0
|
|
20241219,152600,6887042000,250000,250000,250000,250000,0
|
|
20241219,152500,6887042000,250000,250000,250000,250000,0
|
|
20241219,152400,6887042000,250000,250000,250000,250000,0
|
|
20241219,152300,6887042000,250000,250000,250000,250000,0
|
|
20241219,152200,6887042000,250000,250000,250000,250000,0
|
|
20241219,152100,6887042000,250000,250000,250000,250000,0
|
|
20241219,152000,6887042000,250000,250000,250000,250000,0
|
|
20241219,151900,6887042000,250000,251000,251000,250000,47
|
|
20241219,151800,6875269000,250500,250000,250500,250000,209
|
|
20241219,151700,6822942000,250500,250500,250500,250000,159
|
|
20241219,151600,6783182000,250000,250000,250500,250000,145
|
|
20241219,151500,6746904500,250000,250500,250500,250000,24
|
|
20241219,151400,6740900500,250000,250000,250500,250000,69
|
|
20241219,151300,6723642500,250000,250500,250500,250000,52
|
|
20241219,151200,6710631500,250000,250000,250500,250000,44
|
|
20241219,151100,6699628000,250000,250000,250500,250000,214
|
|
20241219,151000,6646055500,250000,250000,250500,250000,42
|
|
20241219,150900,6635552000,250500,250500,250500,250000,61
|
|
20241219,150800,6620295500,250000,250000,250500,250000,56
|
|
20241219,150700,6606289500,250000,250500,250500,250000,26
|
|
20241219,150600,6599785500,250000,250000,250500,250000,19
|
|
20241219,150500,6595029500,250000,250500,250500,250000,23
|
|
20241219,150400,6589279000,250500,250000,250500,250000,21
|
|
20241219,150300,6584022500,250000,250500,250500,250000,138
|
|
20241219,150200,6549516000,250000,250000,250500,250000,62
|
|
20241219,150100,6534008500,250500,250500,250500,250000,69
|
|
20241219,150000,6516729500,250500,250500,250500,250000,300
|
|
20241219,145900,6441636500,250000,250000,250500,250000,51
|
|
20241219,145800,6428876000,250000,250000,250500,250000,85
|
|
20241219,145700,6407615000,250000,250500,250500,250000,28
|
|
20241219,145600,6400605500,250000,250500,250500,250000,119
|
|
20241219,145500,6370844500,250000,250000,250500,250000,253
|
|
20241219,145400,6307590500,250500,250000,250500,250000,29
|
|
20241219,145300,6300329500,250500,250500,250500,250000,21
|
|
20241219,145200,6295074500,250500,250500,250500,250000,37
|
|
20241219,145100,6285811000,250500,251000,251000,250500,66
|
|
20241219,145000,6269273500,250500,250500,251000,250500,69
|
|
20241219,144900,6251980000,251000,251000,251000,250500,159
|
|
20241219,144800,6212139500,250500,251000,251000,250500,44
|
|
20241219,144700,6201098000,250500,251000,251000,250500,102
|
|
20241219,144600,6175511000,251000,251000,251000,250500,40
|
|
20241219,144500,6165486000,251000,250500,251000,250500,88
|
|
20241219,144400,6143436000,250500,252000,252000,250500,1313
|
|
20241219,144300,5813831500,252000,252000,252000,251500,33
|
|
20241219,144200,5805521000,252000,252000,252000,251500,46
|
|
20241219,144100,5793936000,252000,252000,252000,252000,23
|
|
20241219,144000,5788140000,252000,251500,252000,251500,22
|
|
20241219,143900,5782606000,251500,252000,252000,251500,33
|
|
20241219,143800,5774295500,251500,252000,252000,251500,24
|
|
20241219,143700,5768251500,252000,252000,252000,251500,35
|
|
20241219,143600,5759436500,252000,252000,252000,251500,152
|
|
20241219,143500,5721146500,252000,252000,252000,251500,22
|
|
20241219,143400,5715611000,252000,251500,252000,251500,36
|
|
20241219,143300,5706551000,251500,252500,252500,251500,565
|
|
20241219,143200,5564258000,252500,252000,252500,252000,12
|
|
20241219,143100,5561230000,252500,252000,252500,252000,30
|
|
20241219,143000,5553656000,252500,252000,252500,252000,18
|
|
20241219,142900,5549114500,252000,252500,252500,252000,38
|
|
20241219,142800,5539527000,252500,252500,252500,252000,21
|
|
20241219,142700,5534233500,252500,253000,253000,252000,122
|
|
20241219,142600,5503451500,252000,252500,253000,252000,151
|
|
20241219,142500,5465340000,252500,252500,253000,252500,28
|
|
20241219,142400,5458267000,252500,252500,253000,252000,23
|
|
20241219,142300,5452459500,252000,253500,253500,252000,283
|
|
20241219,142200,5380989000,253500,254000,254500,253000,451
|
|
20241219,142100,5266590000,254500,254000,254500,253500,235
|
|
20241219,142000,5206899000,254000,254000,254000,254000,9
|
|
20241219,141900,5204613000,254000,254000,254000,253500,27
|
|
20241219,141800,5197761500,254000,253500,254000,253000,127
|
|
20241219,141700,5165569000,253500,253000,253500,253000,104
|
|
20241219,141600,5139247500,253000,253000,253000,252500,29
|
|
20241219,141500,5131914500,253000,252500,253000,252500,21
|
|
20241219,141400,5126605500,253000,252500,253000,252500,188
|
|
20241219,141300,5079126000,252500,252500,252500,252000,25
|
|
20241219,141200,5072817000,252500,252500,252500,252000,27
|
|
20241219,141100,5066000500,252500,252500,252500,252500,20
|
|
20241219,141000,5060950500,252500,252500,252500,252000,20
|
|
20241219,140900,5055905000,252500,252500,252500,252000,52
|
|
20241219,140800,5042787500,252500,252000,252500,252000,230
|
|
20241219,140700,4984821500,252000,252000,252000,251500,31
|
|
20241219,140600,4977017000,252000,251500,252000,251500,28
|
|
20241219,140500,4969962000,252000,252000,252000,252000,11
|
|
20241219,140400,4967190000,252000,252000,252000,251500,25
|
|
20241219,140300,4960894500,251500,252000,252000,251500,111
|
|
20241219,140200,4932933000,252000,252000,252000,251500,24
|
|
20241219,140100,4926889500,252000,251500,252000,251500,27
|
|
20241219,140000,4920088500,252000,251500,252000,251500,22
|
|
20241219,135900,4914545500,252000,251500,252000,251500,37
|
|
20241219,135800,4905232500,252000,252000,252000,251500,34
|
|
20241219,135700,4896669000,252000,252000,252000,251500,19
|
|
20241219,135600,4891885000,251500,252000,252000,251500,33
|
|
20241219,135500,4883575000,252000,251500,252000,251500,24
|
|
20241219,135400,4877533500,251500,252000,252000,251500,45
|
|
20241219,135300,4866208500,252000,251500,252000,251500,21
|
|
20241219,135200,4860917000,251500,252000,252000,251500,44
|
|
20241219,135100,4849833500,252000,252000,252000,251500,32
|
|
20241219,135000,4841774500,252000,252000,252000,251500,30
|
|
20241219,134900,4834222000,252000,252000,252000,251500,26
|
|
20241219,134800,4827673500,252000,252000,252000,252000,14
|
|
20241219,134700,4824145500,252000,252000,252000,251500,27
|
|
20241219,134600,4817349500,252000,251500,252000,251500,22
|
|
20241219,134500,4811808000,251500,251500,252000,251500,30
|
|
20241219,134400,4804251000,252000,252000,252000,252000,16
|
|
20241219,134300,4800219000,252000,251500,252000,251500,36
|
|
20241219,134200,4791156000,251500,251500,252000,251500,21
|
|
20241219,134100,4785870500,251500,252000,252000,251500,25
|
|
20241219,134000,4779574500,252000,252000,252000,251500,86
|
|
20241219,133900,4757938500,251500,251500,252000,251500,13
|
|
20241219,133800,4754665000,251500,252000,252000,251500,15
|
|
20241219,133700,4750889500,251500,252000,252000,251500,24
|
|
20241219,133600,4744849500,252000,252000,252000,252000,15
|
|
20241219,133500,4741069500,252000,252000,252000,251500,11
|
|
20241219,133400,4738299500,251500,251500,252000,251500,13
|
|
20241219,133300,4735027500,252000,251500,252000,251500,21
|
|
20241219,133200,4729742000,251500,251500,252000,251500,23
|
|
20241219,133100,4723955000,251500,252000,252000,251500,11
|
|
20241219,133000,4721185000,252000,251500,252000,251500,41
|
|
20241219,132900,4710868500,251500,252000,252000,251500,7
|
|
20241219,132800,4709105000,252000,252000,252000,252000,44
|
|
20241219,132700,4698017000,252000,252000,252000,251500,14
|
|
20241219,132600,4694493000,251500,252000,252000,251500,243
|
|
20241219,132500,4633275500,251500,252000,252000,251500,14
|
|
20241219,132400,4629751500,252000,252000,252000,251500,15
|
|
20241219,132300,4625974000,252000,252000,252000,252000,1
|
|
20241219,132200,4625722000,252000,251500,252000,251500,13
|
|
20241219,132100,4622447500,251500,252000,252000,251500,51
|
|
20241219,132000,4609597500,252000,252000,252000,252000,8
|
|
20241219,131900,4607581500,251500,251500,252000,251500,36
|
|
20241219,131800,4598524500,252000,252000,252000,252000,0
|
|
20241219,131700,4598524500,252000,252000,252000,252000,12
|
|
20241219,131600,4595500500,252000,252000,252000,252000,18
|
|
20241219,131500,4590964500,252500,252500,252500,252000,16
|
|
20241219,131400,4586927500,252000,252000,252000,251500,189
|
|
20241219,131300,4539360500,252000,252000,252000,251500,79
|
|
20241219,131200,4519460500,252000,251500,252000,251500,14
|
|
20241219,131100,4515934500,251500,252000,252000,251500,7
|
|
20241219,131000,4514173000,252000,252000,252000,251500,20
|
|
20241219,130900,4509137500,252000,252000,252000,252000,7
|
|
20241219,130800,4507373500,252000,252000,252000,252000,10
|
|
20241219,130700,4504853500,252000,252000,252000,251500,22
|
|
20241219,130600,4499310000,251500,252000,252000,251500,6
|
|
20241219,130500,4497800000,252000,251500,252000,251500,17
|
|
20241219,130400,4493518000,251500,252000,252000,251500,15
|
|
20241219,130300,4489743000,251500,252000,252000,251500,11
|
|
20241219,130200,4486976000,252000,252000,252000,252000,10
|
|
20241219,130100,4484456000,252000,252000,252000,252000,10
|
|
20241219,130000,4481936000,252000,252000,252000,252000,11
|
|
20241219,125900,4479164000,251500,252000,252000,251500,9
|
|
20241219,125800,4476897500,252000,252500,252500,252000,15
|
|
20241219,125700,4473115500,252000,251500,252000,251500,114
|
|
20241219,125600,4444388000,251500,251500,251500,251500,4
|
|
20241219,125500,4443382000,251500,252000,252000,251500,28
|
|
20241219,125400,4436335000,252000,251500,252000,251500,32
|
|
20241219,125300,4428281500,251500,252000,252000,251500,2
|
|
20241219,125200,4427778000,251500,252000,252000,251500,15
|
|
20241219,125100,4423998500,252000,252000,252000,252000,13
|
|
20241219,125000,4420722500,252000,252000,252000,252000,5
|
|
20241219,124900,4419462500,251500,252000,252000,251500,39
|
|
20241219,124800,4409642000,252000,252000,252000,252000,4
|
|
20241219,124700,4408634000,251500,251500,252000,251500,39
|
|
20241219,124600,4398819500,251500,252000,252000,251500,15
|
|
20241219,124500,4395040500,252000,251500,252000,251500,102
|
|
20241219,124400,4369339000,251500,252000,252000,251500,19
|
|
20241219,124300,4364555500,252000,251500,252000,251500,14
|
|
20241219,124200,4361034000,252000,251500,252000,251500,43
|
|
20241219,124100,4350214000,251500,252000,252000,251500,3
|
|
20241219,124000,4349459000,252000,251500,252000,251500,29
|
|
20241219,123900,4342163000,251500,252000,252000,251500,22
|
|
20241219,123800,4336623000,251500,251500,251500,251500,0
|
|
20241219,123700,4336623000,251500,252000,252000,251500,24
|
|
20241219,123600,4330581000,252000,251500,252000,251500,8
|
|
20241219,123500,4328568000,251500,252000,252000,251500,28
|
|
20241219,123400,4321522500,251500,251500,252000,251500,29
|
|
20241219,123300,4314223000,251500,251500,252000,251500,163
|
|
20241219,123200,4273227500,251500,252000,252000,251500,23
|
|
20241219,123100,4267440500,252000,251500,252000,251500,44
|
|
20241219,123000,4256359500,251500,251500,252000,251500,19
|
|
20241219,122900,4251578500,252000,252000,252000,252000,12
|
|
20241219,122800,4248554500,251500,251500,251500,251500,1
|
|
20241219,122700,4248303000,251500,251500,252000,251500,140
|
|
20241219,122600,4213090000,252000,252500,253000,251500,466
|
|
20241219,122500,4095522000,253000,253000,253000,252500,19
|
|
20241219,122400,4090721000,253000,253500,253500,252500,108
|
|
20241219,122300,4063398500,253500,253000,253500,253000,5
|
|
20241219,122200,4062131500,253000,253000,253500,253000,22
|
|
20241219,122100,4056561500,253000,253500,253500,253000,19
|
|
20241219,122000,4051751000,253500,253000,253500,253000,7
|
|
20241219,121900,4049977000,253500,253500,253500,253500,12
|
|
20241219,121800,4046935000,253000,253000,253000,253000,34
|
|
20241219,121700,4038333000,253000,253500,253500,253000,133
|
|
20241219,121600,4004680500,253500,253000,253500,253000,6
|
|
20241219,121500,4003160000,253500,253500,253500,253500,6
|
|
20241219,121400,4001639000,253500,253500,253500,253500,10
|
|
20241219,121300,3999104000,253500,253500,253500,253500,48
|
|
20241219,121200,3986936000,253500,253500,253500,253500,5
|
|
20241219,121100,3985668500,253500,253500,253500,253500,8
|
|
20241219,121000,3983640500,253500,253000,253500,253000,10
|
|
20241219,120900,3981108000,253000,254000,254000,253000,16
|
|
20241219,120800,3977053000,253500,253500,253500,253000,19
|
|
20241219,120700,3972240500,253500,253000,254000,253000,17
|
|
20241219,120600,3967934500,253000,253500,254000,253000,14
|
|
20241219,120500,3964383500,253500,253500,254000,253500,39
|
|
20241219,120400,3954494500,253500,254000,254000,253500,16
|
|
20241219,120300,3950431000,254000,253500,254000,253500,10
|
|
20241219,120200,3947892000,253500,253500,253500,253500,3
|
|
20241219,120100,3947131500,253000,253500,253500,253000,33
|
|
20241219,120000,3938766500,253000,253000,253500,253000,26
|
|
20241219,115900,3932186000,253000,253500,253500,253000,13
|
|
20241219,115800,3928892500,253500,253000,253500,253000,51
|
|
20241219,115700,3915971000,253500,253000,253500,253000,7
|
|
20241219,115600,3914197000,253000,253000,253500,253000,24
|
|
20241219,115500,3908122500,253500,253000,253500,253000,46
|
|
20241219,115400,3896469000,253000,253500,253500,253000,3
|
|
20241219,115300,3895709500,253500,253000,253500,253000,20
|
|
20241219,115200,3890644000,253000,254000,254000,253000,15
|
|
20241219,115100,3886843000,253500,253500,254000,253500,10
|
|
20241219,115000,3884304500,254000,253500,254000,253500,15
|
|
20241219,114900,3880499500,254000,254000,254000,254000,3
|
|
20241219,114800,3879737500,254000,253500,254000,253500,128
|
|
20241219,114700,3847284000,253500,253500,254000,253500,73
|
|
20241219,114600,3828775000,253500,254000,254000,253500,30
|
|
20241219,114500,3821164500,254000,254000,254000,253500,15
|
|
20241219,114400,3817355000,254000,254000,254000,254000,37
|
|
20241219,114300,3807957000,254000,254000,254500,253500,145
|
|
20241219,114200,3771125500,253500,253500,254000,253500,8
|
|
20241219,114100,3769095000,253500,254000,254000,253500,3
|
|
20241219,114000,3768334000,254000,253500,254000,253500,21
|
|
20241219,113900,3763005500,254000,253500,254000,253500,4
|
|
20241219,113800,3761991000,254000,253500,254000,253500,34
|
|
20241219,113700,3753367000,254000,254000,254000,254000,10
|
|
20241219,113600,3750827000,254000,254000,254000,253500,16
|
|
20241219,113500,3746764000,254000,253000,254000,253000,134
|
|
20241219,113400,3712810000,253000,253000,253500,253000,5
|
|
20241219,113300,3711543500,253500,253000,253500,253000,13
|
|
20241219,113200,3708248500,253500,253000,253500,253000,11
|
|
20241219,113100,3705463000,253000,253000,253500,253000,18
|
|
20241219,113000,3700907500,253000,253500,253500,253000,12
|
|
20241219,112900,3697866000,253000,253500,253500,253000,8
|
|
20241219,112800,3695839000,254000,254000,254000,253500,26
|
|
20241219,112700,3689240500,253500,254000,254000,253500,10
|
|
20241219,112600,3686701500,253500,253000,253500,253000,60
|
|
20241219,112500,3671492000,253500,253500,253500,253500,13
|
|
20241219,112400,3668196500,253000,253000,253000,253000,6
|
|
20241219,112300,3666678500,253000,253000,253500,252500,141
|
|
20241219,112200,3631013000,253500,253500,253500,253000,35
|
|
20241219,112100,3622153000,253000,253000,253500,253000,7
|
|
20241219,112000,3620381500,253500,253500,253500,253000,18
|
|
20241219,111900,3615821500,253500,253000,253500,253000,3
|
|
20241219,111800,3615061500,253500,253500,253500,253000,10
|
|
20241219,111700,3612527500,253500,253000,253500,253000,27
|
|
20241219,111600,3605693500,253000,252500,253000,252500,5
|
|
20241219,111500,3604429000,253000,252500,253000,252500,52
|
|
20241219,111400,3591296000,252500,252000,252500,252000,3
|
|
20241219,111300,3590539000,252500,251500,252500,251500,49
|
|
20241219,111200,3578188500,252000,251000,252000,251000,21
|
|
20241219,111100,3572909000,251500,252000,252000,251500,90
|
|
20241219,111000,3550273000,252000,251500,252500,251500,13
|
|
20241219,110900,3546995500,251500,252000,252000,251500,65
|
|
20241219,110800,3530616500,252000,252000,252000,251500,24
|
|
20241219,110700,3524577000,252000,251500,252000,251500,13
|
|
20241219,110600,3521301500,251500,251000,251500,251000,62
|
|
20241219,110500,3505711000,251000,251500,251500,251000,13
|
|
20241219,110400,3502442000,251000,251500,251500,251000,2
|
|
20241219,110300,3501939500,251000,251500,251500,251000,327
|
|
20241219,110200,3419769000,251500,252000,252000,251500,32
|
|
20241219,110100,3411715500,251500,251500,252000,251500,50
|
|
20241219,110000,3399139500,252000,252000,252000,252000,17
|
|
20241219,105900,3394855500,252000,252500,252500,252000,282
|
|
20241219,105800,3323769000,252500,252500,253000,252500,116
|
|
20241219,105700,3294477500,252500,252500,252500,252000,75
|
|
20241219,105600,3275544500,252000,252000,252000,252000,0
|
|
20241219,105500,3275544500,252000,251500,252000,251500,68
|
|
20241219,105400,3258411500,252000,251500,252000,251500,6
|
|
20241219,105300,3256900000,252000,252000,252000,252000,7
|
|
20241219,105200,3255136000,251500,252000,252000,251500,41
|
|
20241219,105100,3244819500,251500,251500,252000,251500,22
|
|
20241219,105000,3239286000,251500,251000,251500,251000,69
|
|
20241219,104900,3221934500,251500,251500,251500,251000,130
|
|
20241219,104800,3189301000,251500,251000,251500,251000,11
|
|
20241219,104700,3186536500,251500,251500,251500,251000,32
|
|
20241219,104600,3178495500,251000,251500,251500,251000,23
|
|
20241219,104500,3172717500,251000,251000,251500,251000,37
|
|
20241219,104400,3163416500,251000,251000,251500,251000,14
|
|
20241219,104300,3159897500,251000,251000,251500,251000,23
|
|
20241219,104200,3154121500,251500,251500,251500,251000,43
|
|
20241219,104100,3143323500,251500,251000,251500,251000,4
|
|
20241219,104000,3142319000,251500,251000,251500,251000,9
|
|
20241219,103900,3140057500,251500,251500,251500,251500,1
|
|
20241219,103800,3139806000,251000,251000,251500,251000,30
|
|
20241219,103700,3132270500,251000,251000,251500,251000,21
|
|
20241219,103600,3126991500,251500,251500,251500,251500,7
|
|
20241219,103500,3125231000,251500,251500,251500,251000,103
|
|
20241219,103400,3099369500,251500,251500,251500,251500,34
|
|
20241219,103300,3090818500,251500,251500,252000,251500,114
|
|
20241219,103200,3062123000,251500,251000,251500,251000,84
|
|
20241219,103100,3040999500,251500,251000,251500,251000,407
|
|
20241219,103000,2938814500,251500,251500,251500,251000,90
|
|
20241219,102900,2916215500,251500,251000,251500,251000,6
|
|
20241219,102800,2914708000,251000,251000,251500,251000,20
|
|
20241219,102700,2909685000,251500,251500,251500,251500,53
|
|
20241219,102600,2896355500,251500,251000,251500,251000,41
|
|
20241219,102500,2886048500,251500,251500,251500,251000,379
|
|
20241219,102400,2790873000,251500,251500,251500,251500,12
|
|
20241219,102300,2787855000,251500,251500,251500,251000,241
|
|
20241219,102200,2727260500,251500,251500,252000,251500,14
|
|
20241219,102100,2723737000,252000,251500,252000,251500,22
|
|
20241219,102000,2718201000,251500,252000,252000,251500,272
|
|
20241219,101900,2649789500,252000,252500,252500,251500,187
|
|
20241219,101800,2602666000,252000,252000,252500,252000,9
|
|
20241219,101700,2600395500,252000,252000,252000,252000,100
|
|
20241219,101600,2575195500,252000,254000,254000,252000,941
|
|
20241219,101500,2337056500,254000,254000,254000,253500,31
|
|
20241219,101400,2329190500,253500,253500,253500,253500,0
|
|
20241219,101300,2329190500,253500,254000,254000,253500,8
|
|
20241219,101200,2327160000,253500,253500,253500,253500,19
|
|
20241219,101100,2322343500,254000,254000,254000,254000,5
|
|
20241219,101000,2321073500,254000,254000,254000,253500,10
|
|
20241219,100900,2318535000,253500,253500,253500,253500,10
|
|
20241219,100800,2316000000,254000,253500,254000,253500,8
|
|
20241219,100700,2313969500,253500,254000,254000,253500,11
|
|
20241219,100600,2311180500,254000,254000,254000,254000,10
|
|
20241219,100500,2308640500,254000,254000,254000,254000,6
|
|
20241219,100400,2307116500,254000,254000,254000,253500,77
|
|
20241219,100300,2287572500,254000,254000,254000,254000,10
|
|
20241219,100200,2285032500,253500,253500,253500,253500,0
|
|
20241219,100100,2285032500,253500,254000,254000,253500,29
|
|
20241219,100000,2277670000,253500,253500,254000,253500,16
|
|
20241219,095900,2273611500,254000,253000,254000,253000,20
|
|
20241219,095800,2268546000,253500,254000,254000,253500,16
|
|
20241219,095700,2264485000,254000,254000,254000,254000,12
|
|
20241219,095600,2261437000,254000,252500,254000,252500,126
|
|
20241219,095500,2229507500,252000,251500,252000,251500,150
|
|
20241219,095400,2191710000,252000,252000,252000,252000,14
|
|
20241219,095300,2188182000,252000,251500,252000,251500,20
|
|
20241219,095200,2183149000,251500,252000,252000,251500,15
|
|
20241219,095100,2179373500,251500,253000,253000,251500,39
|
|
20241219,095000,2169516000,252500,252000,252500,252000,39
|
|
20241219,094900,2159687500,252000,251500,252000,251500,17
|
|
20241219,094800,2155404500,252000,252500,252500,251500,501
|
|
20241219,094700,2029233500,252500,253000,253000,252500,30
|
|
20241219,094600,2021649500,253000,252500,253000,252500,56
|
|
20241219,094500,2007503000,252500,252000,252500,252000,45
|
|
20241219,094400,1996154000,252500,252000,252500,252000,56
|
|
20241219,094300,1982039000,252000,252000,252500,252000,72
|
|
20241219,094200,1963894500,252000,252000,252000,251500,72
|
|
20241219,094100,1945759500,251500,251000,251500,251000,48
|
|
20241219,094000,1933697500,251000,251500,252000,251000,124
|
|
20241219,093900,1902536000,251000,252000,252500,251000,490
|
|
20241219,093800,1779184000,252000,252000,253000,252000,145
|
|
20241219,093700,1742643000,252000,252500,252500,252000,246
|
|
20241219,093600,1680601000,252500,252500,253000,252500,63
|
|
20241219,093500,1664693000,252500,253500,253500,252500,434
|
|
20241219,093400,1554862000,253500,254000,254000,253500,5
|
|
20241219,093300,1553594000,253500,254000,254000,253500,42
|
|
20241219,093200,1542946500,254000,253500,254000,253500,54
|
|
20241219,093100,1529255500,253500,253500,253500,253000,88
|
|
20241219,093000,1506948000,254000,253500,254000,253500,108
|
|
20241219,092900,1479559000,253500,253500,254000,253500,46
|
|
20241219,092800,1467896000,253500,255000,255000,253500,587
|
|
20241219,092700,1318542500,255000,255000,255500,255000,65
|
|
20241219,092600,1301965000,255500,255000,255500,255000,3
|
|
20241219,092500,1301199500,255500,255500,255500,255000,8
|
|
20241219,092400,1299156000,255500,255000,255500,255000,6
|
|
20241219,092300,1297625500,255000,255500,255500,255000,18
|
|
20241219,092200,1293030500,256000,255000,256000,255000,14
|
|
20241219,092100,1289456500,255500,256000,256000,255500,193
|
|
20241219,092000,1240130500,256000,256000,256000,256000,39
|
|
20241219,091900,1230146500,256000,255500,256000,255500,52
|
|
20241219,091800,1216840500,255500,255000,255500,255000,26
|
|
20241219,091700,1210207500,255000,255000,255000,255000,14
|
|
20241219,091600,1206637500,255000,255500,255500,255000,97
|
|
20241219,091500,1181900000,255500,256000,256000,255500,187
|
|
20241219,091400,1134095500,256000,255500,256000,255500,45
|
|
20241219,091300,1122578000,256000,256000,256000,256000,84
|
|
20241219,091200,1101074000,256000,255500,256000,255500,40
|
|
20241219,091100,1090853500,255500,255000,255500,255000,83
|
|
20241219,091000,1069658500,255000,255500,255500,255000,143
|
|
20241219,090900,1033127000,255500,256500,256500,255500,119
|
|
20241219,090800,1002674500,256000,256500,257000,256000,368
|
|
20241219,090700,908357500,257000,257000,257500,256500,166
|
|
20241219,090600,865725000,257000,257000,257500,257000,31
|
|
20241219,090500,857757500,256500,257000,257000,255000,492
|
|
20241219,090400,731780500,257000,256000,257000,256000,161
|
|
20241219,090300,690478500,256500,254000,256500,254000,680
|
|
20241219,090200,516476500,254000,251500,254500,251500,351
|
|
20241219,090100,427352000,252000,251500,254500,251000,1210
|
|
20241219,090000,122404500,251500,253000,253000,251000,485
|