732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,210900,5833904500,239500,239500,239500,239500,3009
|
|
20241220,210800,5833904500,239500,239500,239500,239500,0
|
|
20241220,210700,5833904500,239500,239500,239500,239500,0
|
|
20241220,210600,5833904500,239500,239500,239500,239500,0
|
|
20241220,210500,5833904500,239500,239500,239500,239500,0
|
|
20241220,210400,5833904500,239500,239500,239500,239500,0
|
|
20241220,210300,5833904500,239500,239500,239500,239500,0
|
|
20241220,210200,5833904500,239500,239500,239500,239500,0
|
|
20241220,210100,5833904500,239500,239500,239500,239500,0
|
|
20241220,210000,5833904500,239500,239500,239500,239500,0
|
|
20241220,205900,5833904500,239500,239500,239500,239500,0
|
|
20241220,205800,5833904500,239500,239500,239500,239500,0
|
|
20241220,205700,5833904500,239500,239500,239500,239500,0
|
|
20241220,205600,5833904500,239500,239500,239500,239500,0
|
|
20241220,205500,5833904500,239500,239500,239500,239500,0
|
|
20241220,205400,5833904500,239500,239500,239500,239500,0
|
|
20241220,205300,5833904500,239500,239500,239500,239500,0
|
|
20241220,205200,5833904500,239500,239500,239500,239500,0
|
|
20241220,205100,5833904500,239500,239500,239500,239500,0
|
|
20241220,205000,5833904500,239500,239500,239500,239500,0
|
|
20241220,204900,5833904500,239500,239500,239500,239500,0
|
|
20241220,204800,5833904500,239500,239500,239500,239500,0
|
|
20241220,204700,5833904500,239500,239500,239500,239500,0
|
|
20241220,204600,5833904500,239500,239500,239500,239500,0
|
|
20241220,204500,5833904500,239500,239500,239500,239500,0
|
|
20241220,204400,5833904500,239500,239500,239500,239500,0
|
|
20241220,204300,5833904500,239500,239500,239500,239500,0
|
|
20241220,204200,5833904500,239500,239500,239500,239500,0
|
|
20241220,204100,5833904500,239500,239500,239500,239500,0
|
|
20241220,204000,5833904500,239500,239500,239500,239500,0
|
|
20241220,203900,5833904500,239500,239500,239500,239500,3009
|
|
20241220,203800,5833904500,239500,239500,239500,239500,0
|
|
20241220,203700,5833904500,239500,239500,239500,239500,0
|
|
20241220,203600,5833904500,239500,239500,239500,239500,0
|
|
20241220,203500,5833904500,239500,239500,239500,239500,0
|
|
20241220,203400,5833904500,239500,239500,239500,239500,0
|
|
20241220,203300,5833904500,239500,239500,239500,239500,0
|
|
20241220,203200,5833904500,239500,239500,239500,239500,0
|
|
20241220,203100,5833904500,239500,239500,239500,239500,0
|
|
20241220,203000,5833904500,239500,239500,239500,239500,0
|
|
20241220,202900,5833904500,239500,239500,239500,239500,0
|
|
20241220,202800,5833904500,239500,239500,239500,239500,0
|
|
20241220,202700,5833904500,239500,239500,239500,239500,0
|
|
20241220,202600,5833904500,239500,239500,239500,239500,0
|
|
20241220,202500,5833904500,239500,239500,239500,239500,0
|
|
20241220,202400,5833904500,239500,239500,239500,239500,0
|
|
20241220,202300,5833904500,239500,239500,239500,239500,0
|
|
20241220,202200,5833904500,239500,239500,239500,239500,0
|
|
20241220,202100,5833904500,239500,239500,239500,239500,0
|
|
20241220,202000,5833904500,239500,239500,239500,239500,0
|
|
20241220,201900,5833904500,239500,239500,239500,239500,0
|
|
20241220,201800,5833904500,239500,239500,239500,239500,0
|
|
20241220,201700,5833904500,239500,239500,239500,239500,0
|
|
20241220,201600,5833904500,239500,239500,239500,239500,0
|
|
20241220,201500,5833904500,239500,239500,239500,239500,0
|
|
20241220,201400,5833904500,239500,239500,239500,239500,0
|
|
20241220,201300,5833904500,239500,239500,239500,239500,0
|
|
20241220,201200,5833904500,239500,239500,239500,239500,0
|
|
20241220,201100,5833904500,239500,239500,239500,239500,0
|
|
20241220,201000,5833904500,239500,239500,239500,239500,0
|
|
20241220,200900,5833904500,239500,239500,239500,239500,3009
|
|
20241220,200800,5833904500,239500,239500,239500,239500,0
|
|
20241220,200700,5833904500,239500,239500,239500,239500,0
|
|
20241220,200600,5833904500,239500,239500,239500,239500,0
|
|
20241220,200500,5833904500,239500,239500,239500,239500,0
|
|
20241220,200400,5833904500,239500,239500,239500,239500,0
|
|
20241220,200300,5833904500,239500,239500,239500,239500,0
|
|
20241220,200200,5833904500,239500,239500,239500,239500,0
|
|
20241220,200100,5833904500,239500,239500,239500,239500,0
|
|
20241220,200000,5833904500,239500,239500,239500,239500,0
|
|
20241220,195900,5833904500,239500,239500,239500,239500,0
|
|
20241220,195800,5833904500,239500,239500,239500,239500,0
|
|
20241220,195700,5833904500,239500,239500,239500,239500,0
|
|
20241220,195600,5833904500,239500,239500,239500,239500,0
|
|
20241220,195500,5833904500,239500,239500,239500,239500,0
|
|
20241220,195400,5833904500,239500,239500,239500,239500,0
|
|
20241220,195300,5833904500,239500,239500,239500,239500,0
|
|
20241220,195200,5833904500,239500,239500,239500,239500,0
|
|
20241220,195100,5833904500,239500,239500,239500,239500,0
|
|
20241220,195000,5833904500,239500,239500,239500,239500,0
|
|
20241220,194900,5833904500,239500,239500,239500,239500,0
|
|
20241220,194800,5833904500,239500,239500,239500,239500,0
|
|
20241220,194700,5833904500,239500,239500,239500,239500,0
|
|
20241220,194600,5833904500,239500,239500,239500,239500,0
|
|
20241220,194500,5833904500,239500,239500,239500,239500,0
|
|
20241220,194400,5833904500,239500,239500,239500,239500,0
|
|
20241220,194300,5833904500,239500,239500,239500,239500,0
|
|
20241220,194200,5833904500,239500,239500,239500,239500,0
|
|
20241220,194100,5833904500,239500,239500,239500,239500,0
|
|
20241220,194000,5833904500,239500,239500,239500,239500,0
|
|
20241220,193900,5833904500,239500,239500,239500,239500,3009
|
|
20241220,193800,5833904500,239500,239500,239500,239500,0
|
|
20241220,193700,5833904500,239500,239500,239500,239500,0
|
|
20241220,193600,5833904500,239500,239500,239500,239500,0
|
|
20241220,193500,5833904500,239500,239500,239500,239500,0
|
|
20241220,193400,5833904500,239500,239500,239500,239500,0
|
|
20241220,193300,5833904500,239500,239500,239500,239500,0
|
|
20241220,193200,5833904500,239500,239500,239500,239500,0
|
|
20241220,193100,5833904500,239500,239500,239500,239500,0
|
|
20241220,193000,5833904500,239500,239500,239500,239500,0
|
|
20241220,192900,5833904500,239500,239500,239500,239500,0
|
|
20241220,192800,5833904500,239500,239500,239500,239500,0
|
|
20241220,192700,5833904500,239500,239500,239500,239500,0
|
|
20241220,192600,5833904500,239500,239500,239500,239500,0
|
|
20241220,192500,5833904500,239500,239500,239500,239500,0
|
|
20241220,192400,5833904500,239500,239500,239500,239500,0
|
|
20241220,192300,5833904500,239500,239500,239500,239500,0
|
|
20241220,192200,5833904500,239500,239500,239500,239500,0
|
|
20241220,192100,5833904500,239500,239500,239500,239500,0
|
|
20241220,192000,5833904500,239500,239500,239500,239500,0
|
|
20241220,191900,5833904500,239500,239500,239500,239500,0
|
|
20241220,191800,5833904500,239500,239500,239500,239500,0
|
|
20241220,191700,5833904500,239500,239500,239500,239500,0
|
|
20241220,191600,5833904500,239500,239500,239500,239500,0
|
|
20241220,191500,5833904500,239500,239500,239500,239500,0
|
|
20241220,191400,5833904500,239500,239500,239500,239500,0
|
|
20241220,191300,5833904500,239500,239500,239500,239500,0
|
|
20241220,191200,5833904500,239500,239500,239500,239500,0
|
|
20241220,191100,5833904500,239500,239500,239500,239500,0
|
|
20241220,191000,5833904500,239500,239500,239500,239500,0
|
|
20241220,190900,5833904500,239500,239500,239500,239500,3009
|
|
20241220,190800,5833904500,239500,239500,239500,239500,0
|
|
20241220,190700,5833904500,239500,239500,239500,239500,0
|
|
20241220,190600,5833904500,239500,239500,239500,239500,0
|
|
20241220,190500,5833904500,239500,239500,239500,239500,0
|
|
20241220,190400,5833904500,239500,239500,239500,239500,0
|
|
20241220,190300,5833904500,239500,239500,239500,239500,0
|
|
20241220,190200,5833904500,239500,239500,239500,239500,0
|
|
20241220,190100,5833904500,239500,239500,239500,239500,0
|
|
20241220,190000,5833904500,239500,239500,239500,239500,0
|
|
20241220,185900,5833904500,239500,239500,239500,239500,0
|
|
20241220,185800,5833904500,239500,239500,239500,239500,0
|
|
20241220,185700,5833904500,239500,239500,239500,239500,0
|
|
20241220,185600,5833904500,239500,239500,239500,239500,0
|
|
20241220,185500,5833904500,239500,239500,239500,239500,0
|
|
20241220,185400,5833904500,239500,239500,239500,239500,0
|
|
20241220,185300,5833904500,239500,239500,239500,239500,0
|
|
20241220,185200,5833904500,239500,239500,239500,239500,0
|
|
20241220,185100,5833904500,239500,239500,239500,239500,0
|
|
20241220,185000,5833904500,239500,239500,239500,239500,0
|
|
20241220,184900,5833904500,239500,239500,239500,239500,0
|
|
20241220,184800,5833904500,239500,239500,239500,239500,0
|
|
20241220,184700,5833904500,239500,239500,239500,239500,0
|
|
20241220,184600,5833904500,239500,239500,239500,239500,0
|
|
20241220,184500,5833904500,239500,239500,239500,239500,0
|
|
20241220,184400,5833904500,239500,239500,239500,239500,0
|
|
20241220,184300,5833904500,239500,239500,239500,239500,0
|
|
20241220,184200,5833904500,239500,239500,239500,239500,0
|
|
20241220,184100,5833904500,239500,239500,239500,239500,0
|
|
20241220,184000,5833904500,239500,239500,239500,239500,0
|
|
20241220,183900,5833904500,239500,239500,239500,239500,3009
|
|
20241220,183800,5833904500,239500,239500,239500,239500,0
|
|
20241220,183700,5833904500,239500,239500,239500,239500,0
|
|
20241220,183600,5833904500,239500,239500,239500,239500,0
|
|
20241220,183500,5833904500,239500,239500,239500,239500,0
|
|
20241220,183400,5833904500,239500,239500,239500,239500,0
|
|
20241220,183300,5833904500,239500,239500,239500,239500,0
|
|
20241220,183200,5833904500,239500,239500,239500,239500,0
|
|
20241220,183100,5833904500,239500,239500,239500,239500,0
|
|
20241220,183000,5833904500,239500,239500,239500,239500,0
|
|
20241220,182900,5833904500,239500,239500,239500,239500,0
|
|
20241220,182800,5833904500,239500,239500,239500,239500,0
|
|
20241220,182700,5833904500,239500,239500,239500,239500,0
|
|
20241220,182600,5833904500,239500,239500,239500,239500,0
|
|
20241220,182500,5833904500,239500,239500,239500,239500,0
|
|
20241220,182400,5833904500,239500,239500,239500,239500,0
|
|
20241220,182300,5833904500,239500,239500,239500,239500,0
|
|
20241220,182200,5833904500,239500,239500,239500,239500,0
|
|
20241220,182100,5833904500,239500,239500,239500,239500,0
|
|
20241220,182000,5833904500,239500,239500,239500,239500,0
|
|
20241220,181900,5833904500,239500,239500,239500,239500,0
|
|
20241220,181800,5833904500,239500,239500,239500,239500,0
|
|
20241220,181700,5833904500,239500,239500,239500,239500,0
|
|
20241220,181600,5833904500,239500,239500,239500,239500,0
|
|
20241220,181500,5833904500,239500,239500,239500,239500,0
|
|
20241220,181400,5833904500,239500,239500,239500,239500,0
|
|
20241220,181300,5833904500,239500,239500,239500,239500,0
|
|
20241220,181200,5833904500,239500,239500,239500,239500,0
|
|
20241220,181100,5833904500,239500,239500,239500,239500,0
|
|
20241220,181000,5833904500,239500,239500,239500,239500,0
|
|
20241220,180900,5833904500,239500,239500,239500,239500,3009
|
|
20241220,180800,5833904500,239500,239500,239500,239500,0
|
|
20241220,180700,5833904500,239500,239500,239500,239500,0
|
|
20241220,180600,5833904500,239500,239500,239500,239500,0
|
|
20241220,180500,5833904500,239500,239500,239500,239500,0
|
|
20241220,180400,5833904500,239500,239500,239500,239500,0
|
|
20241220,180300,5833904500,239500,239500,239500,239500,0
|
|
20241220,180200,5833904500,239500,239500,239500,239500,0
|
|
20241220,180100,5833904500,239500,239500,239500,239500,0
|
|
20241220,180000,5833904500,239500,239500,239500,239500,0
|
|
20241220,175900,5833904500,239500,239500,239500,239500,0
|
|
20241220,175800,5833904500,239500,239500,239500,239500,0
|
|
20241220,175700,5833904500,239500,239500,239500,239500,0
|
|
20241220,175600,5833904500,239500,239500,239500,239500,0
|
|
20241220,175500,5833904500,239500,239500,239500,239500,0
|
|
20241220,175400,5833904500,239500,239500,239500,239500,0
|
|
20241220,175300,5833904500,239500,239500,239500,239500,0
|
|
20241220,175200,5833904500,239500,239500,239500,239500,0
|
|
20241220,175100,5833904500,239500,239500,239500,239500,0
|
|
20241220,175000,5833904500,239500,239500,239500,239500,0
|
|
20241220,174900,5833904500,239500,239500,239500,239500,0
|
|
20241220,174800,5833904500,239500,239500,239500,239500,0
|
|
20241220,174700,5833904500,239500,239500,239500,239500,0
|
|
20241220,174600,5833904500,239500,239500,239500,239500,0
|
|
20241220,174500,5833904500,239500,239500,239500,239500,0
|
|
20241220,174400,5833904500,239500,239500,239500,239500,0
|
|
20241220,174300,5833904500,239500,239500,239500,239500,0
|
|
20241220,174200,5833904500,239500,239500,239500,239500,0
|
|
20241220,174100,5833904500,239500,239500,239500,239500,0
|
|
20241220,174000,5833904500,239500,239500,239500,239500,0
|
|
20241220,173900,5833904500,239500,239500,239500,239500,3009
|
|
20241220,173800,5833904500,239500,239500,239500,239500,0
|
|
20241220,173700,5833904500,239500,239500,239500,239500,0
|
|
20241220,173600,5833904500,239500,239500,239500,239500,0
|
|
20241220,173500,5833904500,239500,239500,239500,239500,0
|
|
20241220,173400,5833904500,239500,239500,239500,239500,0
|
|
20241220,173300,5833904500,239500,239500,239500,239500,0
|
|
20241220,173200,5833904500,239500,239500,239500,239500,0
|
|
20241220,173100,5833904500,239500,239500,239500,239500,0
|
|
20241220,173000,5833904500,239500,239500,239500,239500,0
|
|
20241220,172900,5833904500,239500,239500,239500,239500,0
|
|
20241220,172800,5833904500,239500,239500,239500,239500,0
|
|
20241220,172700,5833904500,239500,239500,239500,239500,0
|
|
20241220,172600,5833904500,239500,239500,239500,239500,0
|
|
20241220,172500,5833904500,239500,239500,239500,239500,0
|
|
20241220,172400,5833904500,239500,239500,239500,239500,0
|
|
20241220,172300,5833904500,239500,239500,239500,239500,0
|
|
20241220,172200,5833904500,239500,239500,239500,239500,0
|
|
20241220,172100,5833904500,239500,239500,239500,239500,0
|
|
20241220,172000,5833904500,239500,239500,239500,239500,0
|
|
20241220,171900,5833904500,239500,239500,239500,239500,0
|
|
20241220,171800,5833904500,239500,239500,239500,239500,0
|
|
20241220,171700,5833904500,239500,239500,239500,239500,0
|
|
20241220,171600,5833904500,239500,239500,239500,239500,0
|
|
20241220,171500,5833904500,239500,239500,239500,239500,0
|
|
20241220,171400,5833904500,239500,239500,239500,239500,0
|
|
20241220,171300,5833904500,239500,239500,239500,239500,0
|
|
20241220,171200,5833904500,239500,239500,239500,239500,0
|
|
20241220,171100,5833904500,239500,239500,239500,239500,0
|
|
20241220,171000,5833904500,239500,239500,239500,239500,0
|
|
20241220,170900,5833904500,239500,239500,239500,239500,3009
|
|
20241220,170800,5833904500,239500,239500,239500,239500,0
|
|
20241220,170700,5833904500,239500,239500,239500,239500,0
|
|
20241220,170600,5833904500,239500,239500,239500,239500,0
|
|
20241220,170500,5833904500,239500,239500,239500,239500,0
|
|
20241220,170400,5833904500,239500,239500,239500,239500,0
|
|
20241220,170300,5833904500,239500,239500,239500,239500,0
|
|
20241220,170200,5833904500,239500,239500,239500,239500,0
|
|
20241220,170100,5833904500,239500,239500,239500,239500,0
|
|
20241220,170000,5833904500,239500,239500,239500,239500,0
|
|
20241220,165900,5833904500,239500,239500,239500,239500,0
|
|
20241220,165800,5833904500,239500,239500,239500,239500,0
|
|
20241220,165700,5833904500,239500,239500,239500,239500,0
|
|
20241220,165600,5833904500,239500,239500,239500,239500,0
|
|
20241220,165500,5833904500,239500,239500,239500,239500,0
|
|
20241220,165400,5833904500,239500,239500,239500,239500,0
|
|
20241220,165300,5833904500,239500,239500,239500,239500,0
|
|
20241220,165200,5833904500,239500,239500,239500,239500,0
|
|
20241220,165100,5833904500,239500,239500,239500,239500,0
|
|
20241220,165000,5833904500,239500,239500,239500,239500,0
|
|
20241220,164900,5833904500,239500,239500,239500,239500,0
|
|
20241220,164800,5833904500,239500,239500,239500,239500,0
|
|
20241220,164700,5833904500,239500,239500,239500,239500,0
|
|
20241220,164600,5833904500,239500,239500,239500,239500,0
|
|
20241220,164500,5833904500,239500,239500,239500,239500,0
|
|
20241220,164400,5833904500,239500,239500,239500,239500,0
|
|
20241220,164300,5833904500,239500,239500,239500,239500,0
|
|
20241220,164200,5833904500,239500,239500,239500,239500,0
|
|
20241220,164100,5833904500,239500,239500,239500,239500,0
|
|
20241220,164000,5833904500,239500,239500,239500,239500,0
|
|
20241220,163900,5833904500,239500,239500,239500,239500,3009
|
|
20241220,163800,5833904500,239500,239500,239500,239500,0
|
|
20241220,163700,5833904500,239500,239500,239500,239500,0
|
|
20241220,163600,5833904500,239500,239500,239500,239500,0
|
|
20241220,163500,5833904500,239500,239500,239500,239500,0
|
|
20241220,163400,5833904500,239500,239500,239500,239500,0
|
|
20241220,163300,5833904500,239500,239500,239500,239500,0
|
|
20241220,163200,5833904500,239500,239500,239500,239500,0
|
|
20241220,163100,5833904500,239500,239500,239500,239500,0
|
|
20241220,163000,5833904500,239500,239500,239500,239500,0
|
|
20241220,162900,5833904500,239500,239500,239500,239500,0
|
|
20241220,162800,5833904500,239500,239500,239500,239500,0
|
|
20241220,162700,5833904500,239500,239500,239500,239500,0
|
|
20241220,162600,5833904500,239500,239500,239500,239500,0
|
|
20241220,162500,5833904500,239500,239500,239500,239500,0
|
|
20241220,162400,5833904500,239500,239500,239500,239500,0
|
|
20241220,162300,5833904500,239500,239500,239500,239500,0
|
|
20241220,162200,5833904500,239500,239500,239500,239500,0
|
|
20241220,162100,5833904500,239500,239500,239500,239500,0
|
|
20241220,162000,5833904500,239500,239500,239500,239500,0
|
|
20241220,161900,5833904500,239500,239500,239500,239500,0
|
|
20241220,161800,5833904500,239500,239500,239500,239500,0
|
|
20241220,161700,5833904500,239500,239500,239500,239500,0
|
|
20241220,161600,5833904500,239500,239500,239500,239500,0
|
|
20241220,161500,5833904500,239500,239500,239500,239500,0
|
|
20241220,161400,5833904500,239500,239500,239500,239500,0
|
|
20241220,161300,5833904500,239500,239500,239500,239500,0
|
|
20241220,161200,5833904500,239500,239500,239500,239500,0
|
|
20241220,161100,5833904500,239500,239500,239500,239500,0
|
|
20241220,161000,5833904500,239500,239500,239500,239500,0
|
|
20241220,160900,5833904500,239500,239500,239500,239500,3009
|
|
20241220,160800,5833904500,239500,239500,239500,239500,0
|
|
20241220,160700,5833904500,239500,239500,239500,239500,0
|
|
20241220,160600,5833904500,239500,239500,239500,239500,0
|
|
20241220,160500,5833904500,239500,239500,239500,239500,0
|
|
20241220,160400,5833904500,239500,239500,239500,239500,0
|
|
20241220,160300,5833904500,239500,239500,239500,239500,0
|
|
20241220,160200,5833904500,239500,239500,239500,239500,0
|
|
20241220,160100,5833904500,239500,239500,239500,239500,0
|
|
20241220,160000,5833904500,239500,239500,239500,239500,0
|
|
20241220,155900,5833904500,239500,239500,239500,239500,0
|
|
20241220,155800,5833904500,239500,239500,239500,239500,0
|
|
20241220,155700,5833904500,239500,239500,239500,239500,0
|
|
20241220,155600,5833904500,239500,239500,239500,239500,0
|
|
20241220,155500,5833904500,239500,239500,239500,239500,0
|
|
20241220,155400,5833904500,239500,239500,239500,239500,0
|
|
20241220,155300,5833904500,239500,239500,239500,239500,0
|
|
20241220,155200,5833904500,239500,239500,239500,239500,0
|
|
20241220,155100,5833904500,239500,239500,239500,239500,0
|
|
20241220,155000,5833904500,239500,239500,239500,239500,0
|
|
20241220,154900,5833904500,239500,239500,239500,239500,0
|
|
20241220,154800,5833904500,239500,239500,239500,239500,0
|
|
20241220,154700,5833904500,239500,239500,239500,239500,0
|
|
20241220,154600,5833904500,239500,239500,239500,239500,0
|
|
20241220,154500,5833904500,239500,239500,239500,239500,0
|
|
20241220,154400,5833904500,239500,239500,239500,239500,0
|
|
20241220,154300,5833904500,239500,239500,239500,239500,0
|
|
20241220,154200,5833904500,239500,239500,239500,239500,0
|
|
20241220,154100,5833904500,239500,239500,239500,239500,0
|
|
20241220,154000,5833904500,239500,239500,239500,239500,0
|
|
20241220,153900,5833904500,239500,239500,239500,239500,3009
|
|
20241220,153800,5833904500,239500,239500,239500,239500,0
|
|
20241220,153700,5833904500,239500,239500,239500,239500,0
|
|
20241220,153600,5833904500,239500,239500,239500,239500,0
|
|
20241220,153500,5833904500,239500,239500,239500,239500,0
|
|
20241220,153400,5833904500,239500,239500,239500,239500,0
|
|
20241220,153300,5833904500,239500,239500,239500,239500,0
|
|
20241220,153200,5833904500,239500,239500,239500,239500,0
|
|
20241220,153100,5833904500,239500,239500,239500,239500,0
|
|
20241220,153000,5833904500,239500,239500,239500,239500,3009
|
|
20241220,152900,5113249000,241000,241000,241000,241000,0
|
|
20241220,152800,5113249000,241000,241000,241000,241000,0
|
|
20241220,152700,5113249000,241000,241000,241000,241000,0
|
|
20241220,152600,5113249000,241000,241000,241000,241000,0
|
|
20241220,152500,5113249000,241000,241000,241000,241000,0
|
|
20241220,152400,5113249000,241000,241000,241000,241000,0
|
|
20241220,152300,5113249000,241000,241000,241000,241000,0
|
|
20241220,152200,5113249000,241000,241000,241000,241000,0
|
|
20241220,152100,5113249000,241000,241000,241000,241000,0
|
|
20241220,152000,5113249000,241000,241000,241000,241000,0
|
|
20241220,151900,5113249000,241000,240000,241000,240000,211
|
|
20241220,151800,5062528000,240500,240500,240500,240500,137
|
|
20241220,151700,5029579500,240500,240500,240500,240000,19
|
|
20241220,151600,5025017000,240500,240000,240500,239500,117
|
|
20241220,151500,4996887500,240000,240000,240000,240000,58
|
|
20241220,151400,4982967500,239500,239500,240000,239500,7
|
|
20241220,151300,4981289500,239500,240000,240000,239500,20
|
|
20241220,151200,4976493500,239500,239000,239500,239000,138
|
|
20241220,151100,4943460000,239000,239500,239500,239000,93
|
|
20241220,151000,4921232000,239000,239500,239500,239000,81
|
|
20241220,150900,4901862000,239500,239500,240000,239500,97
|
|
20241220,150800,4878630000,239500,239500,239500,239000,58
|
|
20241220,150700,4864745500,239500,239500,239500,239000,106
|
|
20241220,150600,4839359000,239500,239000,239500,239000,54
|
|
20241220,150500,4826437000,239500,239500,239500,239500,9
|
|
20241220,150400,4824281500,239500,239500,239500,239000,30
|
|
20241220,150300,4817109500,239500,239500,239500,239000,69
|
|
20241220,150200,4800585500,239500,240000,240000,239500,48
|
|
20241220,150100,4789088500,239500,240000,240000,239500,26
|
|
20241220,150000,4782854000,240000,240000,240000,239500,52
|
|
20241220,145900,4770383500,240000,240000,240000,239500,24
|
|
20241220,145800,4764630000,240000,240000,240000,239500,54
|
|
20241220,145700,4751679500,240000,239500,240000,239000,128
|
|
20241220,145600,4721003500,239500,239500,239500,239000,138
|
|
20241220,145500,4687963500,239000,239500,240000,239000,195
|
|
20241220,145400,4641271500,240000,240000,240000,239500,56
|
|
20241220,145300,4627843000,240000,239500,240000,239500,60
|
|
20241220,145200,4613470000,240000,240000,240000,240000,13
|
|
20241220,145100,4610350000,240000,240000,240000,239500,39
|
|
20241220,145000,4600993000,240000,240000,240000,240000,18
|
|
20241220,144900,4596673000,240000,239500,240000,239500,43
|
|
20241220,144800,4586358500,239500,240000,240000,239500,10
|
|
20241220,144700,4583959000,240000,240000,240000,240000,6
|
|
20241220,144600,4582519000,239500,240000,240000,239500,47
|
|
20241220,144500,4571239500,240000,239500,240000,239500,24
|
|
20241220,144400,4565487000,240000,239500,240000,239500,9
|
|
20241220,144300,4563327500,240000,239500,240000,239000,43
|
|
20241220,144200,4553010000,239500,239500,239500,239000,83
|
|
20241220,144100,4533139000,239500,239500,240000,239500,90
|
|
20241220,144000,4511580000,239500,239500,239500,239000,59
|
|
20241220,143900,4497463000,239500,239500,239500,239000,140
|
|
20241220,143800,4463955500,240000,240000,240000,240000,13
|
|
20241220,143700,4460835500,240000,240500,240500,239500,514
|
|
20241220,143600,4337480000,240500,240500,240500,240500,8
|
|
20241220,143500,4335556000,240500,241000,241000,240000,130
|
|
20241220,143400,4304295000,241000,241000,241000,240500,48
|
|
20241220,143300,4292734500,241000,241000,241000,241000,18
|
|
20241220,143200,4288396500,240500,241000,241000,240500,9
|
|
20241220,143100,4286230500,241000,241000,241000,241000,38
|
|
20241220,143000,4277072500,241000,240500,241000,240500,246
|
|
20241220,142900,4217908000,241000,241000,241000,240000,17
|
|
20241220,142800,4213823000,240500,240000,241000,240000,86
|
|
20241220,142700,4193133500,241000,241000,241000,240000,245
|
|
20241220,142600,4134219000,241000,241000,241000,240500,36
|
|
20241220,142500,4125558000,241000,241000,241000,241000,34
|
|
20241220,142400,4117364000,241000,241000,241000,240500,31
|
|
20241220,142300,4109899500,241000,241000,241000,241000,34
|
|
20241220,142200,4101705500,241000,241000,241000,240500,36
|
|
20241220,142100,4093036000,241000,241000,241000,241000,14
|
|
20241220,142000,4089662000,241000,241000,241000,240500,34
|
|
20241220,141900,4081468500,241000,241000,241000,240500,15
|
|
20241220,141800,4077854000,241000,241000,241000,241000,10
|
|
20241220,141700,4075444000,241000,241000,241000,241000,32
|
|
20241220,141600,4067732000,241000,241000,241000,240500,22
|
|
20241220,141500,4062435500,241000,241000,241000,241000,3
|
|
20241220,141400,4061712500,241000,241000,241000,241000,35
|
|
20241220,141300,4053277500,241000,241000,241000,241000,7
|
|
20241220,141200,4051590500,241000,241500,241500,241000,23
|
|
20241220,141100,4046046500,241500,240500,241500,240500,78
|
|
20241220,141000,4027272000,240500,241000,241000,240500,15
|
|
20241220,140900,4023658500,240500,241000,241500,240500,42
|
|
20241220,140800,4013545000,241000,240500,241500,240500,239
|
|
20241220,140700,3955988000,240500,241000,241000,240500,26
|
|
20241220,140600,3949725500,241000,241000,241500,240500,17
|
|
20241220,140500,3945630000,241000,242000,242000,241000,232
|
|
20241220,140400,3889643500,242000,242000,242000,241500,5
|
|
20241220,140300,3888434000,242000,241500,242000,241500,21
|
|
20241220,140200,3883358000,242000,242000,242000,242000,29
|
|
20241220,140100,3876340000,242000,241500,242000,241500,9
|
|
20241220,140000,3874162500,242000,241500,242000,241500,23
|
|
20241220,135900,3868604500,242000,242000,242000,242000,37
|
|
20241220,135800,3859650500,242000,242000,242000,242000,3
|
|
20241220,135700,3858924500,241500,242000,242000,241000,61
|
|
20241220,135600,3844179500,242000,241500,242000,241500,6
|
|
20241220,135500,3842728500,242000,241500,242000,241500,143
|
|
20241220,135400,3808144000,241500,241500,242000,241000,97
|
|
20241220,135300,3784714500,241500,241500,241500,241500,12
|
|
20241220,135200,3781816500,241500,241500,241500,241500,2
|
|
20241220,135100,3781333500,241500,241500,241500,241000,38
|
|
20241220,135000,3772160500,241500,241500,241500,241500,0
|
|
20241220,134900,3772160500,241500,241500,241500,241500,11
|
|
20241220,134800,3769504000,241500,241000,241500,241000,29
|
|
20241220,134700,3762501500,241000,241500,241500,241000,29
|
|
20241220,134600,3755503500,241500,241000,241500,241000,25
|
|
20241220,134500,3749474500,241500,242000,242000,241500,53
|
|
20241220,134400,3736673500,242000,242000,242000,242000,5
|
|
20241220,134300,3735463500,242000,242000,242000,242000,13
|
|
20241220,134200,3732317500,242000,242000,242000,241500,55
|
|
20241220,134100,3719013500,242000,242000,242000,242000,17
|
|
20241220,134000,3714899500,242500,242500,242500,242500,2
|
|
20241220,133900,3714414500,242000,242000,242000,242000,23
|
|
20241220,133800,3708848500,241500,242000,242000,241500,18
|
|
20241220,133700,3704493000,242500,242500,242500,242500,1
|
|
20241220,133600,3704250500,242000,242000,242000,241500,15
|
|
20241220,133500,3700621000,242000,241500,242000,241500,8
|
|
20241220,133400,3698688500,242000,243000,243000,242000,54
|
|
20241220,133300,3685592000,242500,243000,243000,242500,11
|
|
20241220,133200,3682923500,243000,242000,243000,241500,1743
|
|
20241220,133100,3261072500,241500,241500,242000,241500,80
|
|
20241220,133000,3241739500,241500,241500,241500,241500,34
|
|
20241220,132900,3233528500,242000,242000,242500,242000,30
|
|
20241220,132800,3226264500,242500,242000,242500,242000,117
|
|
20241220,132700,3197936500,242000,242000,242000,242000,50
|
|
20241220,132600,3185836500,242000,242000,242000,242000,4
|
|
20241220,132500,3184868500,242000,241500,242000,241000,205
|
|
20241220,132400,3135281000,241500,242000,242000,241000,118
|
|
20241220,132300,3106833500,241500,241500,241500,240500,50
|
|
20241220,132200,3094786500,242000,241500,242000,240500,501
|
|
20241220,132100,2974015000,241500,241000,241500,241000,13
|
|
20241220,132000,2970881500,241000,242000,242000,241000,250
|
|
20241220,131900,2910462000,242000,242500,242500,242000,45
|
|
20241220,131800,2899556000,242500,242500,242500,242000,110
|
|
20241220,131700,2872897500,243000,243000,243000,243000,1
|
|
20241220,131600,2872654500,242500,243000,243000,242500,31
|
|
20241220,131500,2865122000,243000,243000,243000,243000,14
|
|
20241220,131400,2861720000,243000,242500,243000,242500,39
|
|
20241220,131300,2852261000,242500,242000,242500,242000,38
|
|
20241220,131200,2843047500,242000,242500,242500,242000,11
|
|
20241220,131100,2840384500,242000,242500,242500,242000,38
|
|
20241220,131000,2831170500,242500,243000,243000,242500,30
|
|
20241220,130900,2823882000,242500,243000,243000,242500,3
|
|
20241220,130800,2823154000,243000,243500,243500,243000,82
|
|
20241220,130700,2803215000,243000,243000,243000,243000,5
|
|
20241220,130600,2802000000,243500,243000,243500,243000,15
|
|
20241220,130500,2798353000,243000,243000,243500,243000,40
|
|
20241220,130400,2788620000,242500,243000,243000,242500,7
|
|
20241220,130300,2786919500,243000,242500,243000,242500,10
|
|
20241220,130200,2784494000,242500,243500,243500,242500,34
|
|
20241220,130100,2776223000,243000,243000,243000,243000,23
|
|
20241220,130000,2770634000,242500,242500,242500,242000,67
|
|
20241220,125900,2754411500,242500,242500,242500,242500,41
|
|
20241220,125800,2744469000,242500,243500,243500,242000,286
|
|
20241220,125700,2675176500,242500,242500,242500,242500,8
|
|
20241220,125600,2673236500,242500,243000,243000,242500,50
|
|
20241220,125500,2661098000,242500,243000,243000,242500,62
|
|
20241220,125400,2646059000,243000,243000,243000,242500,17
|
|
20241220,125300,2641934000,243500,243000,243500,243000,29
|
|
20241220,125200,2634874500,242500,243000,243000,242500,20
|
|
20241220,125100,2630022500,243000,244000,244000,242500,13
|
|
20241220,125000,2626860000,242500,243000,243500,242500,36
|
|
20241220,124900,2618100000,243000,243000,243000,243000,13
|
|
20241220,124800,2614941000,243000,243000,243000,243000,1
|
|
20241220,124700,2614698000,243000,243500,243500,242500,45
|
|
20241220,124600,2603753500,243000,243000,243000,243000,5
|
|
20241220,124500,2602538500,243500,243500,243500,243000,27
|
|
20241220,124400,2595976500,243500,243000,243500,243000,39
|
|
20241220,124300,2586486500,243000,243000,243000,243000,3
|
|
20241220,124200,2585757500,243000,243000,243000,242500,32
|
|
20241220,124100,2577983000,243000,243000,243000,243000,3
|
|
20241220,124000,2577254000,243000,243000,243000,243000,4
|
|
20241220,123900,2576282000,243000,243000,243000,243000,46
|
|
20241220,123800,2565104000,242500,243000,243000,242500,69
|
|
20241220,123700,2548340000,243000,243000,243000,242500,19
|
|
20241220,123600,2543725500,242500,242500,243000,242500,41
|
|
20241220,123500,2533770000,243000,243000,243000,242500,233
|
|
20241220,123400,2477185500,243000,243500,243500,243000,27
|
|
20241220,123300,2470621500,243500,243500,243500,243000,52
|
|
20241220,123200,2457967500,243500,243500,243500,243000,41
|
|
20241220,123100,2447988500,243500,243500,243500,243500,11
|
|
20241220,123000,2445310000,243500,243500,244000,243500,38
|
|
20241220,122900,2436041000,243500,244000,244000,243500,19
|
|
20241220,122800,2431412500,243500,244500,244500,243500,3
|
|
20241220,122700,2430681000,244500,243500,244500,243500,34
|
|
20241220,122600,2422398000,243000,243000,243500,243000,21
|
|
20241220,122500,2417292500,243000,244000,244000,243000,83
|
|
20241220,122400,2397111000,244000,243500,244000,243500,45
|
|
20241220,122300,2386140500,244000,244000,244000,244000,9
|
|
20241220,122200,2383944500,244000,244000,244000,243500,13
|
|
20241220,122100,2380777000,243500,244000,244000,243500,33
|
|
20241220,122000,2372728000,244000,244500,244500,244000,19
|
|
20241220,121900,2368087500,244000,244000,244000,244000,34
|
|
20241220,121800,2359791500,244000,243500,244000,243500,2
|
|
20241220,121700,2359304000,244000,244000,244000,244000,5
|
|
20241220,121600,2358084000,244000,244000,244000,244000,30
|
|
20241220,121500,2350764000,243000,243500,243500,243000,42
|
|
20241220,121400,2340543500,243000,244000,244000,243000,169
|
|
20241220,121300,2299349000,244500,244500,244500,244500,31
|
|
20241220,121200,2291769500,244500,244000,244500,243500,114
|
|
20241220,121100,2263958500,244500,244500,244500,244500,2
|
|
20241220,121000,2263469500,244000,244000,244500,243500,100
|
|
20241220,120900,2239064000,244000,244000,244500,244000,15
|
|
20241220,120800,2235401500,244500,244500,244500,244500,12
|
|
20241220,120700,2232467500,244500,244500,245000,244500,19
|
|
20241220,120600,2227821500,243500,244500,244500,243500,21
|
|
20241220,120500,2222689000,243500,245000,245000,243000,231
|
|
20241220,120400,2166438000,245000,244500,245000,243000,164
|
|
20241220,120300,2126387000,243500,243500,243500,243500,10
|
|
20241220,120200,2123952000,244500,245000,245000,242500,524
|
|
20241220,120100,1995875000,245000,245000,246000,245000,77
|
|
20241220,120000,1976984000,245000,246000,246000,245000,507
|
|
20241220,115900,1852582500,245500,246000,246000,245500,10
|
|
20241220,115800,1850125000,246000,246000,246000,246000,27
|
|
20241220,115700,1843483000,245500,245500,246000,245500,9
|
|
20241220,115600,1841270000,245500,245500,245500,245500,10
|
|
20241220,115500,1838815000,246500,245500,246500,245500,48
|
|
20241220,115400,1827013500,246500,246500,246500,245500,27
|
|
20241220,115300,1820383000,245500,246500,246500,245500,29
|
|
20241220,115200,1813237500,245500,246500,246500,245500,17
|
|
20241220,115100,1809053000,246000,246000,246000,245500,17
|
|
20241220,115000,1804876500,246000,246500,246500,245500,32
|
|
20241220,114900,1796993000,246500,246000,246500,245500,20
|
|
20241220,114800,1792077500,246000,246000,246000,246000,0
|
|
20241220,114700,1792077500,246000,246500,246500,245500,31
|
|
20241220,114600,1784439000,245500,245500,245500,245500,0
|
|
20241220,114500,1784439000,245500,246000,246500,245500,30
|
|
20241220,114400,1777059500,246500,246000,246500,246000,90
|
|
20241220,114300,1754906000,246000,246000,246000,246000,0
|
|
20241220,114200,1754906000,246000,246000,246500,246000,16
|
|
20241220,114100,1750968000,246500,246000,246500,246000,30
|
|
20241220,114000,1743574000,246000,246500,246500,246000,7
|
|
20241220,113900,1741849500,246500,246000,246500,246000,2
|
|
20241220,113800,1741357000,246500,246000,246500,246000,62
|
|
20241220,113700,1726085500,245500,246000,246000,245500,67
|
|
20241220,113600,1709636000,245500,245500,245500,245500,0
|
|
20241220,113500,1709636000,245500,245500,246000,245500,156
|
|
20241220,113400,1671319000,245500,245500,246000,245500,12
|
|
20241220,113300,1668372500,246000,246000,246000,246000,2
|
|
20241220,113200,1667880500,245500,246000,246000,245500,28
|
|
20241220,113100,1660993500,246000,246000,246000,246000,6
|
|
20241220,113000,1659517500,245500,245500,245500,245500,5
|
|
20241220,112900,1658290000,246000,245500,246000,245500,29
|
|
20241220,112800,1651157000,245500,246000,246000,245500,32
|
|
20241220,112700,1643286500,245500,246000,246000,245500,59
|
|
20241220,112600,1628788500,246000,245500,246000,245500,19
|
|
20241220,112500,1624123500,246000,246000,246000,246000,3
|
|
20241220,112400,1623385500,246000,246000,246000,245500,33
|
|
20241220,112300,1615268500,245500,246000,246500,245500,168
|
|
20241220,112200,1573949500,246000,246000,246000,246000,1
|
|
20241220,112100,1573703500,246500,246500,246500,246000,35
|
|
20241220,112000,1565077500,246000,246500,246500,246000,7
|
|
20241220,111900,1563354000,246500,246500,246500,246500,1
|
|
20241220,111800,1563107500,246000,246000,246500,246000,29
|
|
20241220,111700,1555960500,246500,246000,246500,246000,43
|
|
20241220,111600,1545380000,246500,246000,246500,246000,8
|
|
20241220,111500,1543410500,246000,246500,246500,246000,38
|
|
20241220,111400,1534050000,246500,246000,246500,246000,14
|
|
20241220,111300,1530602500,246500,246500,246500,246000,40
|
|
20241220,111200,1520758500,246500,246500,246500,246500,27
|
|
20241220,111100,1514103000,247000,246500,247000,246500,7
|
|
20241220,111000,1512375000,246500,247000,247000,246000,8
|
|
20241220,110900,1510402000,246000,246500,246500,246000,29
|
|
20241220,110800,1503254500,246000,246500,246500,246000,11
|
|
20241220,110700,1500543500,246000,246000,246000,245500,34
|
|
20241220,110600,1492180000,245500,246000,246000,245500,28
|
|
20241220,110500,1485292500,245500,246000,246000,245500,20
|
|
20241220,110400,1480373000,246000,245500,246500,245500,6
|
|
20241220,110300,1478895500,246500,246000,246500,245500,56
|
|
20241220,110200,1465107000,246000,246000,246000,246000,1
|
|
20241220,110100,1464861000,246000,245500,246000,245500,15
|
|
20241220,110000,1461177500,245500,245500,245500,245000,162
|
|
20241220,105900,1421421000,246000,246000,246000,246000,7
|
|
20241220,105800,1419699000,245500,246500,246500,245500,65
|
|
20241220,105700,1403698500,246500,246500,246500,246500,4
|
|
20241220,105600,1402712500,246500,246000,246500,245500,23
|
|
20241220,105500,1397053500,246000,246000,246000,245500,109
|
|
20241220,105400,1370241500,246000,246500,246500,246000,56
|
|
20241220,105300,1356464000,246500,246000,246500,246000,20
|
|
20241220,105200,1351540000,246500,246000,246500,246000,32
|
|
20241220,105100,1343653500,246500,247000,247500,246500,69
|
|
20241220,105000,1326640000,247500,247500,247500,246500,9
|
|
20241220,104900,1324415500,247000,247500,247500,247000,29
|
|
20241220,104800,1317239500,246500,248000,248000,246500,37
|
|
20241220,104700,1308114000,247500,248500,248500,246000,361
|
|
20241220,104600,1218954000,249000,247500,249000,247500,142
|
|
20241220,104500,1183706000,246500,248000,248500,246500,316
|
|
20241220,104400,1105560500,247500,247500,247500,247500,18
|
|
20241220,104300,1101105500,247500,247000,247500,247000,96
|
|
20241220,104200,1077380000,247500,247000,247500,247000,7
|
|
20241220,104100,1075649500,247000,247500,247500,247000,7
|
|
20241220,104000,1073917500,247000,247500,248000,247000,59
|
|
20241220,103900,1059302500,247000,247000,247500,247000,7
|
|
20241220,103800,1057571500,247000,247500,247500,246500,28
|
|
20241220,103700,1050643000,247500,247000,247500,247000,4
|
|
20241220,103600,1049654500,246500,246000,247000,246000,8
|
|
20241220,103500,1047681000,246500,246000,247000,246000,42
|
|
20241220,103400,1037321000,246000,246000,246000,246000,33
|
|
20241220,103300,1029203000,246000,247000,247000,246000,10
|
|
20241220,103200,1026737500,246500,246500,246500,246000,37
|
|
20241220,103100,1017619000,246500,246500,246500,246500,5
|
|
20241220,103000,1016386500,246500,246000,246500,246000,3
|
|
20241220,102900,1015648000,246500,246000,246500,245500,98
|
|
20241220,102800,991531500,246500,246500,246500,246500,13
|
|
20241220,102700,988327000,246000,246500,246500,246000,4
|
|
20241220,102600,987341500,246500,246500,246500,246000,20
|
|
20241220,102500,982415000,246500,246500,246500,246500,6
|
|
20241220,102400,980936000,247000,246500,247000,246500,9
|
|
20241220,102300,978715500,246500,247500,247500,246500,44
|
|
20241220,102200,967845500,248000,247500,248000,247000,15
|
|
20241220,102100,964130500,247500,247500,247500,247500,9
|
|
20241220,102000,961903000,247500,247500,247500,247500,9
|
|
20241220,101900,959675500,247500,248500,248500,247500,98
|
|
20241220,101800,935378000,248500,249000,249000,248500,17
|
|
20241220,101700,931150000,248500,249500,249500,248500,20
|
|
20241220,101600,926176000,249000,249500,249500,249000,24
|
|
20241220,101500,920196000,249500,249500,249500,249000,17
|
|
20241220,101400,915959000,249500,250000,250000,249500,7
|
|
20241220,101300,914211000,249500,250000,250000,249500,17
|
|
20241220,101200,909966500,250000,250500,250500,249000,169
|
|
20241220,101100,867740000,250500,250000,250500,250000,7
|
|
20241220,101000,865988000,250000,250000,250500,250000,122
|
|
20241220,100900,835486500,250000,249500,250000,249000,22
|
|
20241220,100800,829996500,249500,249500,250000,249500,76
|
|
20241220,100700,811009000,250000,250000,250000,249500,14
|
|
20241220,100600,807511000,249500,249500,249500,249000,167
|
|
20241220,100500,765899500,249000,249500,249500,249000,39
|
|
20241220,100400,756169500,249000,249500,249500,249000,13
|
|
20241220,100300,752931000,249500,249500,249500,249500,40
|
|
20241220,100200,742951000,249500,249500,249500,249500,49
|
|
20241220,100100,730725500,249500,249500,249500,249500,7
|
|
20241220,100000,728979000,249500,249000,249500,249000,42
|
|
20241220,095900,718503000,249500,249000,249500,249000,68
|
|
20241220,095800,701545500,248500,249000,249000,248500,12
|
|
20241220,095700,698558000,249000,249000,249000,249000,3
|
|
20241220,095600,697811000,249000,249000,249000,249000,4
|
|
20241220,095500,696815000,249000,248500,249000,248500,43
|
|
20241220,095400,686117000,248500,248500,248500,248500,3
|
|
20241220,095300,685371500,248500,248500,248500,248500,14
|
|
20241220,095200,681892500,248500,248500,248500,248500,10
|
|
20241220,095100,679407500,248500,249000,249000,248000,43
|
|
20241220,095000,668725500,248500,249000,249000,248500,21
|
|
20241220,094900,663504500,249000,249000,249000,249000,4
|
|
20241220,094800,662508500,249000,249000,249000,249000,7
|
|
20241220,094700,660765500,249000,249000,249000,249000,52
|
|
20241220,094600,647817500,249000,249000,249000,249000,8
|
|
20241220,094500,645825500,249000,249000,249000,249000,3
|
|
20241220,094400,645078500,249000,248500,249000,248500,31
|
|
20241220,094300,637371500,249500,249000,249500,249000,7
|
|
20241220,094200,635626000,249000,248500,249000,248500,6
|
|
20241220,094100,634133500,248500,249000,249000,248500,18
|
|
20241220,094000,629656500,249000,249000,249500,249000,14
|
|
20241220,093900,626169000,249000,249000,249500,249000,34
|
|
20241220,093800,617701500,249000,249500,249500,248500,11
|
|
20241220,093700,614963000,249500,249500,249500,249500,22
|
|
20241220,093600,609474000,249000,249000,249000,249000,94
|
|
20241220,093500,586068000,249000,248000,249000,248000,58
|
|
20241220,093400,571661000,248000,247000,248000,247000,8
|
|
20241220,093300,569679500,248000,248000,248000,247000,105
|
|
20241220,093200,543650000,247500,248000,248000,247500,38
|
|
20241220,093100,534232500,247500,247000,247500,246500,81
|
|
20241220,093000,514219500,247000,247000,247000,246500,14
|
|
20241220,092900,510763000,247000,246500,247000,246500,19
|
|
20241220,092800,506078000,246500,246500,246500,246000,65
|
|
20241220,092700,490072500,247000,246500,247000,246500,10
|
|
20241220,092600,487603500,247000,247000,247000,247000,4
|
|
20241220,092500,486615500,247000,246500,247000,246500,42
|
|
20241220,092400,476245000,247000,246000,247000,246000,119
|
|
20241220,092300,446890000,246000,246000,246000,245500,68
|
|
20241220,092200,430187000,246500,246000,246500,246000,20
|
|
20241220,092100,425265500,246000,246000,246000,246000,7
|
|
20241220,092000,423543500,246500,246000,246500,246000,10
|
|
20241220,091900,421081500,246000,246000,246000,246000,34
|
|
20241220,091800,412717500,246000,246000,246000,246000,24
|
|
20241220,091700,406813500,246000,246000,246500,246000,47
|
|
20241220,091600,395249000,246000,246500,246500,246000,44
|
|
20241220,091500,384410000,246500,247500,247500,246500,37
|
|
20241220,091400,375282500,247500,247000,247500,246000,26
|
|
20241220,091300,368864000,247500,246500,247500,246500,136
|
|
20241220,091200,335211500,246500,247500,248500,246500,72
|
|
20241220,091100,317408000,247500,248500,248500,247500,26
|
|
20241220,091000,310965000,248500,249000,249000,248500,19
|
|
20241220,090900,306242500,249000,248000,249000,246500,110
|
|
20241220,090800,278955500,246000,246500,246500,246000,28
|
|
20241220,090700,272061500,248500,246000,248500,246000,178
|
|
20241220,090600,228042500,246000,246000,246500,246000,39
|
|
20241220,090500,218448000,245500,246000,247000,245500,36
|
|
20241220,090400,209599500,246000,247000,247000,246000,83
|
|
20241220,090300,189155500,247500,246500,247500,246500,53
|
|
20241220,090200,176072000,245500,246000,247000,245000,361
|
|
20241220,090100,87126000,246500,247000,247500,246500,106
|
|
20241220,090000,60955000,248000,248000,248500,247500,246
|