733 lines
41 KiB
CSV
733 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,211000,3775163000,245500,245500,245500,245500,530
|
|
20241224,210900,3775163000,245500,245500,245500,245500,0
|
|
20241224,210800,3775163000,245500,245500,245500,245500,0
|
|
20241224,210700,3775163000,245500,245500,245500,245500,0
|
|
20241224,210600,3775163000,245500,245500,245500,245500,0
|
|
20241224,210500,3775163000,245500,245500,245500,245500,0
|
|
20241224,210400,3775163000,245500,245500,245500,245500,0
|
|
20241224,210300,3775163000,245500,245500,245500,245500,0
|
|
20241224,210200,3775163000,245500,245500,245500,245500,0
|
|
20241224,210100,3775163000,245500,245500,245500,245500,0
|
|
20241224,210000,3775163000,245500,245500,245500,245500,0
|
|
20241224,205900,3775163000,245500,245500,245500,245500,0
|
|
20241224,205800,3775163000,245500,245500,245500,245500,0
|
|
20241224,205700,3775163000,245500,245500,245500,245500,0
|
|
20241224,205600,3775163000,245500,245500,245500,245500,0
|
|
20241224,205500,3775163000,245500,245500,245500,245500,0
|
|
20241224,205400,3775163000,245500,245500,245500,245500,0
|
|
20241224,205300,3775163000,245500,245500,245500,245500,0
|
|
20241224,205200,3775163000,245500,245500,245500,245500,0
|
|
20241224,205100,3775163000,245500,245500,245500,245500,0
|
|
20241224,205000,3775163000,245500,245500,245500,245500,0
|
|
20241224,204900,3775163000,245500,245500,245500,245500,0
|
|
20241224,204800,3775163000,245500,245500,245500,245500,0
|
|
20241224,204700,3775163000,245500,245500,245500,245500,0
|
|
20241224,204600,3775163000,245500,245500,245500,245500,0
|
|
20241224,204500,3775163000,245500,245500,245500,245500,0
|
|
20241224,204400,3775163000,245500,245500,245500,245500,0
|
|
20241224,204300,3775163000,245500,245500,245500,245500,0
|
|
20241224,204200,3775163000,245500,245500,245500,245500,0
|
|
20241224,204100,3775163000,245500,245500,245500,245500,0
|
|
20241224,204000,3775163000,245500,245500,245500,245500,530
|
|
20241224,203900,3775163000,245500,245500,245500,245500,0
|
|
20241224,203800,3775163000,245500,245500,245500,245500,0
|
|
20241224,203700,3775163000,245500,245500,245500,245500,0
|
|
20241224,203600,3775163000,245500,245500,245500,245500,0
|
|
20241224,203500,3775163000,245500,245500,245500,245500,0
|
|
20241224,203400,3775163000,245500,245500,245500,245500,0
|
|
20241224,203300,3775163000,245500,245500,245500,245500,0
|
|
20241224,203200,3775163000,245500,245500,245500,245500,0
|
|
20241224,203100,3775163000,245500,245500,245500,245500,0
|
|
20241224,203000,3775163000,245500,245500,245500,245500,0
|
|
20241224,202900,3775163000,245500,245500,245500,245500,0
|
|
20241224,202800,3775163000,245500,245500,245500,245500,0
|
|
20241224,202700,3775163000,245500,245500,245500,245500,0
|
|
20241224,202600,3775163000,245500,245500,245500,245500,0
|
|
20241224,202500,3775163000,245500,245500,245500,245500,0
|
|
20241224,202400,3775163000,245500,245500,245500,245500,0
|
|
20241224,202300,3775163000,245500,245500,245500,245500,0
|
|
20241224,202200,3775163000,245500,245500,245500,245500,0
|
|
20241224,202100,3775163000,245500,245500,245500,245500,0
|
|
20241224,202000,3775163000,245500,245500,245500,245500,0
|
|
20241224,201900,3775163000,245500,245500,245500,245500,0
|
|
20241224,201800,3775163000,245500,245500,245500,245500,0
|
|
20241224,201700,3775163000,245500,245500,245500,245500,0
|
|
20241224,201600,3775163000,245500,245500,245500,245500,0
|
|
20241224,201500,3775163000,245500,245500,245500,245500,0
|
|
20241224,201400,3775163000,245500,245500,245500,245500,0
|
|
20241224,201300,3775163000,245500,245500,245500,245500,0
|
|
20241224,201200,3775163000,245500,245500,245500,245500,0
|
|
20241224,201100,3775163000,245500,245500,245500,245500,0
|
|
20241224,201000,3775163000,245500,245500,245500,245500,530
|
|
20241224,200900,3775163000,245500,245500,245500,245500,0
|
|
20241224,200800,3775163000,245500,245500,245500,245500,0
|
|
20241224,200700,3775163000,245500,245500,245500,245500,0
|
|
20241224,200600,3775163000,245500,245500,245500,245500,0
|
|
20241224,200500,3775163000,245500,245500,245500,245500,0
|
|
20241224,200400,3775163000,245500,245500,245500,245500,0
|
|
20241224,200300,3775163000,245500,245500,245500,245500,0
|
|
20241224,200200,3775163000,245500,245500,245500,245500,0
|
|
20241224,200100,3775163000,245500,245500,245500,245500,0
|
|
20241224,200000,3775163000,245500,245500,245500,245500,0
|
|
20241224,195900,3775163000,245500,245500,245500,245500,0
|
|
20241224,195800,3775163000,245500,245500,245500,245500,0
|
|
20241224,195700,3775163000,245500,245500,245500,245500,0
|
|
20241224,195600,3775163000,245500,245500,245500,245500,0
|
|
20241224,195500,3775163000,245500,245500,245500,245500,0
|
|
20241224,195400,3775163000,245500,245500,245500,245500,0
|
|
20241224,195300,3775163000,245500,245500,245500,245500,0
|
|
20241224,195200,3775163000,245500,245500,245500,245500,0
|
|
20241224,195100,3775163000,245500,245500,245500,245500,0
|
|
20241224,195000,3775163000,245500,245500,245500,245500,0
|
|
20241224,194900,3775163000,245500,245500,245500,245500,0
|
|
20241224,194800,3775163000,245500,245500,245500,245500,0
|
|
20241224,194700,3775163000,245500,245500,245500,245500,0
|
|
20241224,194600,3775163000,245500,245500,245500,245500,0
|
|
20241224,194500,3775163000,245500,245500,245500,245500,0
|
|
20241224,194400,3775163000,245500,245500,245500,245500,0
|
|
20241224,194300,3775163000,245500,245500,245500,245500,0
|
|
20241224,194200,3775163000,245500,245500,245500,245500,0
|
|
20241224,194100,3775163000,245500,245500,245500,245500,0
|
|
20241224,194000,3775163000,245500,245500,245500,245500,530
|
|
20241224,193900,3775163000,245500,245500,245500,245500,0
|
|
20241224,193800,3775163000,245500,245500,245500,245500,0
|
|
20241224,193700,3775163000,245500,245500,245500,245500,0
|
|
20241224,193600,3775163000,245500,245500,245500,245500,0
|
|
20241224,193500,3775163000,245500,245500,245500,245500,0
|
|
20241224,193400,3775163000,245500,245500,245500,245500,0
|
|
20241224,193300,3775163000,245500,245500,245500,245500,0
|
|
20241224,193200,3775163000,245500,245500,245500,245500,0
|
|
20241224,193100,3775163000,245500,245500,245500,245500,0
|
|
20241224,193000,3775163000,245500,245500,245500,245500,0
|
|
20241224,192900,3775163000,245500,245500,245500,245500,0
|
|
20241224,192800,3775163000,245500,245500,245500,245500,0
|
|
20241224,192700,3775163000,245500,245500,245500,245500,0
|
|
20241224,192600,3775163000,245500,245500,245500,245500,0
|
|
20241224,192500,3775163000,245500,245500,245500,245500,0
|
|
20241224,192400,3775163000,245500,245500,245500,245500,0
|
|
20241224,192300,3775163000,245500,245500,245500,245500,0
|
|
20241224,192200,3775163000,245500,245500,245500,245500,0
|
|
20241224,192100,3775163000,245500,245500,245500,245500,0
|
|
20241224,192000,3775163000,245500,245500,245500,245500,0
|
|
20241224,191900,3775163000,245500,245500,245500,245500,0
|
|
20241224,191800,3775163000,245500,245500,245500,245500,0
|
|
20241224,191700,3775163000,245500,245500,245500,245500,0
|
|
20241224,191600,3775163000,245500,245500,245500,245500,0
|
|
20241224,191500,3775163000,245500,245500,245500,245500,0
|
|
20241224,191400,3775163000,245500,245500,245500,245500,0
|
|
20241224,191300,3775163000,245500,245500,245500,245500,0
|
|
20241224,191200,3775163000,245500,245500,245500,245500,0
|
|
20241224,191100,3775163000,245500,245500,245500,245500,0
|
|
20241224,191000,3775163000,245500,245500,245500,245500,530
|
|
20241224,190900,3775163000,245500,245500,245500,245500,0
|
|
20241224,190800,3775163000,245500,245500,245500,245500,0
|
|
20241224,190700,3775163000,245500,245500,245500,245500,0
|
|
20241224,190600,3775163000,245500,245500,245500,245500,0
|
|
20241224,190500,3775163000,245500,245500,245500,245500,0
|
|
20241224,190400,3775163000,245500,245500,245500,245500,0
|
|
20241224,190300,3775163000,245500,245500,245500,245500,0
|
|
20241224,190200,3775163000,245500,245500,245500,245500,0
|
|
20241224,190100,3775163000,245500,245500,245500,245500,0
|
|
20241224,190000,3775163000,245500,245500,245500,245500,0
|
|
20241224,185900,3775163000,245500,245500,245500,245500,0
|
|
20241224,185800,3775163000,245500,245500,245500,245500,0
|
|
20241224,185700,3775163000,245500,245500,245500,245500,0
|
|
20241224,185600,3775163000,245500,245500,245500,245500,0
|
|
20241224,185500,3775163000,245500,245500,245500,245500,0
|
|
20241224,185400,3775163000,245500,245500,245500,245500,0
|
|
20241224,185300,3775163000,245500,245500,245500,245500,0
|
|
20241224,185200,3775163000,245500,245500,245500,245500,0
|
|
20241224,185100,3775163000,245500,245500,245500,245500,0
|
|
20241224,185000,3775163000,245500,245500,245500,245500,0
|
|
20241224,184900,3775163000,245500,245500,245500,245500,0
|
|
20241224,184800,3775163000,245500,245500,245500,245500,0
|
|
20241224,184700,3775163000,245500,245500,245500,245500,0
|
|
20241224,184600,3775163000,245500,245500,245500,245500,0
|
|
20241224,184500,3775163000,245500,245500,245500,245500,0
|
|
20241224,184400,3775163000,245500,245500,245500,245500,0
|
|
20241224,184300,3775163000,245500,245500,245500,245500,0
|
|
20241224,184200,3775163000,245500,245500,245500,245500,0
|
|
20241224,184100,3775163000,245500,245500,245500,245500,0
|
|
20241224,184000,3775163000,245500,245500,245500,245500,530
|
|
20241224,183900,3775163000,245500,245500,245500,245500,0
|
|
20241224,183800,3775163000,245500,245500,245500,245500,0
|
|
20241224,183700,3775163000,245500,245500,245500,245500,0
|
|
20241224,183600,3775163000,245500,245500,245500,245500,0
|
|
20241224,183500,3775163000,245500,245500,245500,245500,0
|
|
20241224,183400,3775163000,245500,245500,245500,245500,0
|
|
20241224,183300,3775163000,245500,245500,245500,245500,0
|
|
20241224,183200,3775163000,245500,245500,245500,245500,0
|
|
20241224,183100,3775163000,245500,245500,245500,245500,0
|
|
20241224,183000,3775163000,245500,245500,245500,245500,0
|
|
20241224,182900,3775163000,245500,245500,245500,245500,0
|
|
20241224,182800,3775163000,245500,245500,245500,245500,0
|
|
20241224,182700,3775163000,245500,245500,245500,245500,0
|
|
20241224,182600,3775163000,245500,245500,245500,245500,0
|
|
20241224,182500,3775163000,245500,245500,245500,245500,0
|
|
20241224,182400,3775163000,245500,245500,245500,245500,0
|
|
20241224,182300,3775163000,245500,245500,245500,245500,0
|
|
20241224,182200,3775163000,245500,245500,245500,245500,0
|
|
20241224,182100,3775163000,245500,245500,245500,245500,0
|
|
20241224,182000,3775163000,245500,245500,245500,245500,0
|
|
20241224,181900,3775163000,245500,245500,245500,245500,0
|
|
20241224,181800,3775163000,245500,245500,245500,245500,0
|
|
20241224,181700,3775163000,245500,245500,245500,245500,0
|
|
20241224,181600,3775163000,245500,245500,245500,245500,0
|
|
20241224,181500,3775163000,245500,245500,245500,245500,0
|
|
20241224,181400,3775163000,245500,245500,245500,245500,0
|
|
20241224,181300,3775163000,245500,245500,245500,245500,0
|
|
20241224,181200,3775163000,245500,245500,245500,245500,0
|
|
20241224,181100,3775163000,245500,245500,245500,245500,0
|
|
20241224,181000,3775163000,245500,245500,245500,245500,530
|
|
20241224,180900,3775163000,245500,245500,245500,245500,0
|
|
20241224,180800,3775163000,245500,245500,245500,245500,0
|
|
20241224,180700,3775163000,245500,245500,245500,245500,0
|
|
20241224,180600,3775163000,245500,245500,245500,245500,0
|
|
20241224,180500,3775163000,245500,245500,245500,245500,0
|
|
20241224,180400,3775163000,245500,245500,245500,245500,0
|
|
20241224,180300,3775163000,245500,245500,245500,245500,0
|
|
20241224,180200,3775163000,245500,245500,245500,245500,0
|
|
20241224,180100,3775163000,245500,245500,245500,245500,0
|
|
20241224,180000,3775163000,245500,245500,245500,245500,0
|
|
20241224,175900,3775163000,245500,245500,245500,245500,0
|
|
20241224,175800,3775163000,245500,245500,245500,245500,0
|
|
20241224,175700,3775163000,245500,245500,245500,245500,0
|
|
20241224,175600,3775163000,245500,245500,245500,245500,0
|
|
20241224,175500,3775163000,245500,245500,245500,245500,0
|
|
20241224,175400,3775163000,245500,245500,245500,245500,0
|
|
20241224,175300,3775163000,245500,245500,245500,245500,0
|
|
20241224,175200,3775163000,245500,245500,245500,245500,0
|
|
20241224,175100,3775163000,245500,245500,245500,245500,0
|
|
20241224,175000,3775163000,245500,245500,245500,245500,0
|
|
20241224,174900,3775163000,245500,245500,245500,245500,0
|
|
20241224,174800,3775163000,245500,245500,245500,245500,0
|
|
20241224,174700,3775163000,245500,245500,245500,245500,0
|
|
20241224,174600,3775163000,245500,245500,245500,245500,0
|
|
20241224,174500,3775163000,245500,245500,245500,245500,0
|
|
20241224,174400,3775163000,245500,245500,245500,245500,0
|
|
20241224,174300,3775163000,245500,245500,245500,245500,0
|
|
20241224,174200,3775163000,245500,245500,245500,245500,0
|
|
20241224,174100,3775163000,245500,245500,245500,245500,0
|
|
20241224,174000,3775163000,245500,245500,245500,245500,530
|
|
20241224,173900,3775163000,245500,245500,245500,245500,0
|
|
20241224,173800,3775163000,245500,245500,245500,245500,0
|
|
20241224,173700,3775163000,245500,245500,245500,245500,0
|
|
20241224,173600,3775163000,245500,245500,245500,245500,0
|
|
20241224,173500,3775163000,245500,245500,245500,245500,0
|
|
20241224,173400,3775163000,245500,245500,245500,245500,0
|
|
20241224,173300,3775163000,245500,245500,245500,245500,0
|
|
20241224,173200,3775163000,245500,245500,245500,245500,0
|
|
20241224,173100,3775163000,245500,245500,245500,245500,0
|
|
20241224,173000,3775163000,245500,245500,245500,245500,0
|
|
20241224,172900,3775163000,245500,245500,245500,245500,0
|
|
20241224,172800,3775163000,245500,245500,245500,245500,0
|
|
20241224,172700,3775163000,245500,245500,245500,245500,0
|
|
20241224,172600,3775163000,245500,245500,245500,245500,0
|
|
20241224,172500,3775163000,245500,245500,245500,245500,0
|
|
20241224,172400,3775163000,245500,245500,245500,245500,0
|
|
20241224,172300,3775163000,245500,245500,245500,245500,0
|
|
20241224,172200,3775163000,245500,245500,245500,245500,0
|
|
20241224,172100,3775163000,245500,245500,245500,245500,0
|
|
20241224,172000,3775163000,245500,245500,245500,245500,0
|
|
20241224,171900,3775163000,245500,245500,245500,245500,0
|
|
20241224,171800,3775163000,245500,245500,245500,245500,0
|
|
20241224,171700,3775163000,245500,245500,245500,245500,0
|
|
20241224,171600,3775163000,245500,245500,245500,245500,0
|
|
20241224,171500,3775163000,245500,245500,245500,245500,0
|
|
20241224,171400,3775163000,245500,245500,245500,245500,0
|
|
20241224,171300,3775163000,245500,245500,245500,245500,0
|
|
20241224,171200,3775163000,245500,245500,245500,245500,0
|
|
20241224,171100,3775163000,245500,245500,245500,245500,0
|
|
20241224,171000,3775163000,245500,245500,245500,245500,530
|
|
20241224,170900,3775163000,245500,245500,245500,245500,0
|
|
20241224,170800,3775163000,245500,245500,245500,245500,0
|
|
20241224,170700,3775163000,245500,245500,245500,245500,0
|
|
20241224,170600,3775163000,245500,245500,245500,245500,0
|
|
20241224,170500,3775163000,245500,245500,245500,245500,0
|
|
20241224,170400,3775163000,245500,245500,245500,245500,0
|
|
20241224,170300,3775163000,245500,245500,245500,245500,0
|
|
20241224,170200,3775163000,245500,245500,245500,245500,0
|
|
20241224,170100,3775163000,245500,245500,245500,245500,0
|
|
20241224,170000,3775163000,245500,245500,245500,245500,0
|
|
20241224,165900,3775163000,245500,245500,245500,245500,0
|
|
20241224,165800,3775163000,245500,245500,245500,245500,0
|
|
20241224,165700,3775163000,245500,245500,245500,245500,0
|
|
20241224,165600,3775163000,245500,245500,245500,245500,0
|
|
20241224,165500,3775163000,245500,245500,245500,245500,0
|
|
20241224,165400,3775163000,245500,245500,245500,245500,0
|
|
20241224,165300,3775163000,245500,245500,245500,245500,0
|
|
20241224,165200,3775163000,245500,245500,245500,245500,0
|
|
20241224,165100,3775163000,245500,245500,245500,245500,0
|
|
20241224,165000,3775163000,245500,245500,245500,245500,0
|
|
20241224,164900,3775163000,245500,245500,245500,245500,0
|
|
20241224,164800,3775163000,245500,245500,245500,245500,0
|
|
20241224,164700,3775163000,245500,245500,245500,245500,0
|
|
20241224,164600,3775163000,245500,245500,245500,245500,0
|
|
20241224,164500,3775163000,245500,245500,245500,245500,0
|
|
20241224,164400,3775163000,245500,245500,245500,245500,0
|
|
20241224,164300,3775163000,245500,245500,245500,245500,0
|
|
20241224,164200,3775163000,245500,245500,245500,245500,0
|
|
20241224,164100,3775163000,245500,245500,245500,245500,0
|
|
20241224,164000,3775163000,245500,245500,245500,245500,530
|
|
20241224,163900,3775163000,245500,245500,245500,245500,0
|
|
20241224,163800,3775163000,245500,245500,245500,245500,0
|
|
20241224,163700,3775163000,245500,245500,245500,245500,0
|
|
20241224,163600,3775163000,245500,245500,245500,245500,0
|
|
20241224,163500,3775163000,245500,245500,245500,245500,0
|
|
20241224,163400,3775163000,245500,245500,245500,245500,0
|
|
20241224,163300,3775163000,245500,245500,245500,245500,0
|
|
20241224,163200,3775163000,245500,245500,245500,245500,0
|
|
20241224,163100,3775163000,245500,245500,245500,245500,0
|
|
20241224,163000,3775163000,245500,245500,245500,245500,0
|
|
20241224,162900,3775163000,245500,245500,245500,245500,0
|
|
20241224,162800,3775163000,245500,245500,245500,245500,0
|
|
20241224,162700,3775163000,245500,245500,245500,245500,0
|
|
20241224,162600,3775163000,245500,245500,245500,245500,0
|
|
20241224,162500,3775163000,245500,245500,245500,245500,0
|
|
20241224,162400,3775163000,245500,245500,245500,245500,0
|
|
20241224,162300,3775163000,245500,245500,245500,245500,0
|
|
20241224,162200,3775163000,245500,245500,245500,245500,0
|
|
20241224,162100,3775163000,245500,245500,245500,245500,0
|
|
20241224,162000,3775163000,245500,245500,245500,245500,0
|
|
20241224,161900,3775163000,245500,245500,245500,245500,0
|
|
20241224,161800,3775163000,245500,245500,245500,245500,0
|
|
20241224,161700,3775163000,245500,245500,245500,245500,0
|
|
20241224,161600,3775163000,245500,245500,245500,245500,0
|
|
20241224,161500,3775163000,245500,245500,245500,245500,0
|
|
20241224,161400,3775163000,245500,245500,245500,245500,0
|
|
20241224,161300,3775163000,245500,245500,245500,245500,0
|
|
20241224,161200,3775163000,245500,245500,245500,245500,0
|
|
20241224,161100,3775163000,245500,245500,245500,245500,0
|
|
20241224,161000,3775163000,245500,245500,245500,245500,530
|
|
20241224,160900,3775163000,245500,245500,245500,245500,0
|
|
20241224,160800,3775163000,245500,245500,245500,245500,0
|
|
20241224,160700,3775163000,245500,245500,245500,245500,0
|
|
20241224,160600,3775163000,245500,245500,245500,245500,0
|
|
20241224,160500,3775163000,245500,245500,245500,245500,0
|
|
20241224,160400,3775163000,245500,245500,245500,245500,0
|
|
20241224,160300,3775163000,245500,245500,245500,245500,0
|
|
20241224,160200,3775163000,245500,245500,245500,245500,0
|
|
20241224,160100,3775163000,245500,245500,245500,245500,0
|
|
20241224,160000,3775163000,245500,245500,245500,245500,0
|
|
20241224,155900,3775163000,245500,245500,245500,245500,0
|
|
20241224,155800,3775163000,245500,245500,245500,245500,0
|
|
20241224,155700,3775163000,245500,245500,245500,245500,0
|
|
20241224,155600,3775163000,245500,245500,245500,245500,0
|
|
20241224,155500,3775163000,245500,245500,245500,245500,0
|
|
20241224,155400,3775163000,245500,245500,245500,245500,0
|
|
20241224,155300,3775163000,245500,245500,245500,245500,0
|
|
20241224,155200,3775163000,245500,245500,245500,245500,0
|
|
20241224,155100,3775163000,245500,245500,245500,245500,0
|
|
20241224,155000,3775163000,245500,245500,245500,245500,0
|
|
20241224,154900,3775163000,245500,245500,245500,245500,0
|
|
20241224,154800,3775163000,245500,245500,245500,245500,0
|
|
20241224,154700,3775163000,245500,245500,245500,245500,0
|
|
20241224,154600,3775163000,245500,245500,245500,245500,0
|
|
20241224,154500,3775163000,245500,245500,245500,245500,0
|
|
20241224,154400,3775163000,245500,245500,245500,245500,0
|
|
20241224,154300,3775163000,245500,245500,245500,245500,0
|
|
20241224,154200,3775163000,245500,245500,245500,245500,0
|
|
20241224,154100,3775163000,245500,245500,245500,245500,0
|
|
20241224,154000,3775163000,245500,245500,245500,245500,530
|
|
20241224,153900,3775163000,245500,245500,245500,245500,0
|
|
20241224,153800,3775163000,245500,245500,245500,245500,0
|
|
20241224,153700,3775163000,245500,245500,245500,245500,0
|
|
20241224,153600,3775163000,245500,245500,245500,245500,0
|
|
20241224,153500,3775163000,245500,245500,245500,245500,0
|
|
20241224,153400,3775163000,245500,245500,245500,245500,0
|
|
20241224,153300,3775163000,245500,245500,245500,245500,0
|
|
20241224,153200,3775163000,245500,245500,245500,245500,0
|
|
20241224,153100,3775163000,245500,245500,245500,245500,0
|
|
20241224,153000,3775163000,245500,245500,245500,245500,530
|
|
20241224,152900,3645048000,244000,244000,244000,244000,0
|
|
20241224,152800,3645048000,244000,244000,244000,244000,0
|
|
20241224,152700,3645048000,244000,244000,244000,244000,0
|
|
20241224,152600,3645048000,244000,244000,244000,244000,0
|
|
20241224,152500,3645048000,244000,244000,244000,244000,0
|
|
20241224,152400,3645048000,244000,244000,244000,244000,0
|
|
20241224,152300,3645048000,244000,244000,244000,244000,0
|
|
20241224,152200,3645048000,244000,244000,244000,244000,0
|
|
20241224,152100,3645048000,244000,244000,244000,244000,0
|
|
20241224,152000,3645048000,244000,244000,244000,244000,0
|
|
20241224,151900,3645048000,244000,243500,244000,243500,12
|
|
20241224,151800,3642123500,243500,243000,244000,243000,79
|
|
20241224,151700,3622866500,243000,244500,245000,243000,146
|
|
20241224,151600,3587214000,243000,244000,244000,243000,120
|
|
20241224,151500,3557937000,243500,243500,243500,243500,2
|
|
20241224,151400,3557450000,244000,243500,244000,243500,107
|
|
20241224,151300,3531345500,243500,243500,243500,243500,50
|
|
20241224,151200,3519170500,243500,243000,243500,243000,18
|
|
20241224,151100,3514788000,243500,243000,243500,243000,14
|
|
20241224,151000,3511380000,243500,243000,243500,243000,47
|
|
20241224,150900,3499958500,243500,243500,243500,243500,12
|
|
20241224,150800,3497036500,243500,243500,243500,243500,19
|
|
20241224,150700,3492410000,243500,243000,243500,243000,24
|
|
20241224,150600,3486575500,243000,243000,243000,243000,96
|
|
20241224,150500,3463247500,243500,243500,243500,243500,81
|
|
20241224,150400,3443524000,244000,244000,244000,244000,6
|
|
20241224,150300,3442060000,244000,244000,244000,244000,74
|
|
20241224,150200,3424004000,243500,243500,243500,243500,1
|
|
20241224,150100,3423760500,243500,244000,244000,243500,29
|
|
20241224,150000,3416693000,243500,244000,244000,243500,3
|
|
20241224,145900,3415962000,243500,243500,244000,243500,17
|
|
20241224,145800,3411821000,243000,243000,243000,243000,6
|
|
20241224,145700,3410363000,243000,243500,243500,243000,13
|
|
20241224,145600,3407200000,243500,243000,243500,243000,19
|
|
20241224,145500,3402576000,243000,243000,243000,243000,4
|
|
20241224,145400,3401604000,243500,242500,243500,242500,47
|
|
20241224,145300,3390188000,244000,243500,244000,243000,137
|
|
20241224,145200,3356886000,243500,243000,243500,243000,17
|
|
20241224,145100,3352748000,243000,243000,243000,243000,3
|
|
20241224,145000,3352019000,243500,243000,243500,243000,23
|
|
20241224,144900,3346421500,243000,242500,243500,242500,31
|
|
20241224,144800,3338887000,242500,242500,243000,242500,20
|
|
20241224,144700,3334036000,242500,242000,242500,241500,35
|
|
20241224,144600,3325559500,242500,241500,242500,241500,13
|
|
20241224,144500,3322412500,243000,242500,243000,242000,157
|
|
20241224,144400,3284402500,242500,242500,243000,242000,54
|
|
20241224,144300,3271301000,242500,242500,243000,242500,14
|
|
20241224,144200,3267901000,242500,242500,243000,242500,27
|
|
20241224,144100,3261346500,242500,242500,243000,242500,4
|
|
20241224,144000,3260376000,242500,243000,243000,242500,22
|
|
20241224,143900,3255032500,243000,243000,243500,243000,14
|
|
20241224,143800,3251630000,243000,243500,243500,243000,14
|
|
20241224,143700,3248223500,243500,243000,243500,243000,23
|
|
20241224,143600,3242628000,243000,243500,244000,243000,37
|
|
20241224,143500,3233619000,244000,243500,244000,243500,87
|
|
20241224,143400,3212423500,244000,244000,244000,243500,6
|
|
20241224,143300,3210960500,244000,244000,244500,243500,19
|
|
20241224,143200,3206325000,244000,243500,244000,243500,7
|
|
20241224,143100,3204619500,244500,244000,244500,244000,14
|
|
20241224,143000,3201202500,244500,244000,244500,244000,50
|
|
20241224,142900,3189001000,244500,244500,244500,244500,20
|
|
20241224,142800,3184111000,244500,244500,244500,244500,0
|
|
20241224,142700,3184111000,244500,244500,244500,244500,15
|
|
20241224,142600,3180443500,244500,244500,244500,244500,8
|
|
20241224,142500,3178487500,244500,244500,244500,244500,12
|
|
20241224,142400,3175553500,244500,244500,244500,244500,7
|
|
20241224,142300,3173842000,244500,244500,244500,244500,35
|
|
20241224,142200,3165284500,245000,245000,245000,245000,6
|
|
20241224,142100,3163814500,245000,245000,245000,245000,11
|
|
20241224,142000,3161119500,245000,244500,245000,244500,24
|
|
20241224,141900,3155250500,244500,244000,244500,244000,4
|
|
20241224,141800,3154274000,244500,244500,244500,244500,22
|
|
20241224,141700,3148895000,245000,245000,245000,245000,0
|
|
20241224,141600,3148895000,245000,244500,245000,244500,15
|
|
20241224,141500,3145226500,244500,244500,244500,244500,10
|
|
20241224,141400,3142781500,244500,244500,244500,244500,14
|
|
20241224,141300,3139358500,245000,245000,245000,245000,0
|
|
20241224,141200,3139358500,245000,244500,245000,244500,32
|
|
20241224,141100,3131530000,245000,245000,245000,245000,1
|
|
20241224,141000,3131285000,245000,244500,245000,244500,68
|
|
20241224,140900,3114647500,245000,245000,245000,245000,0
|
|
20241224,140800,3114647500,245000,245000,245000,244500,16
|
|
20241224,140700,3110728000,245000,244500,245000,244500,22
|
|
20241224,140600,3105342000,245000,245000,245000,245000,16
|
|
20241224,140500,3101422000,245000,245000,245000,245000,1
|
|
20241224,140400,3101177000,244500,244500,245000,244500,37
|
|
20241224,140300,3092126000,244500,244500,244500,244500,5
|
|
20241224,140200,3090903500,244000,244500,244500,244000,4
|
|
20241224,140100,3089926500,244500,244000,244500,244000,16
|
|
20241224,140000,3086016500,244000,244000,244000,244000,1
|
|
20241224,135900,3085772500,244500,244500,245000,244000,27
|
|
20241224,135800,3079170500,244500,244500,244500,244500,0
|
|
20241224,135700,3079170500,244500,245000,245000,244500,22
|
|
20241224,135600,3073784500,245000,244500,245000,244500,23
|
|
20241224,135500,3068156000,245000,244500,245000,244500,13
|
|
20241224,135400,3064977000,244500,244500,244500,244500,4
|
|
20241224,135300,3063999000,244500,244500,245000,244500,30
|
|
20241224,135200,3056653000,244500,245000,245000,244500,2
|
|
20241224,135100,3056163500,245000,245000,245000,245000,12
|
|
20241224,135000,3053223500,245000,244500,245000,244500,3
|
|
20241224,134900,3052489500,244500,244500,245000,244500,18
|
|
20241224,134800,3048081500,245000,245000,245000,245000,0
|
|
20241224,134700,3048081500,245000,244500,245000,244500,28
|
|
20241224,134600,3041222000,245000,245000,245000,245000,0
|
|
20241224,134500,3041222000,245000,245000,245000,245000,20
|
|
20241224,134400,3036322000,244500,245000,245000,244500,3
|
|
20241224,134300,3035588000,245000,245000,245000,245000,0
|
|
20241224,134200,3035588000,245000,245000,245000,244500,23
|
|
20241224,134100,3029954000,245000,245000,245000,245000,1
|
|
20241224,134000,3029709000,245000,244500,245000,244500,36
|
|
20241224,133900,3020896500,244500,245000,245000,244500,2
|
|
20241224,133800,3020407000,245000,244500,245000,244500,15
|
|
20241224,133700,3016732500,244500,244500,244500,244500,0
|
|
20241224,133600,3016732500,244500,244500,245000,244500,25
|
|
20241224,133500,3010609000,245000,245000,245000,245000,0
|
|
20241224,133400,3010609000,245000,245000,245000,245000,15
|
|
20241224,133300,3006934000,244500,244500,244500,244500,2
|
|
20241224,133200,3006445000,244500,245000,245000,244500,15
|
|
20241224,133100,3002770500,245000,245000,245000,245000,9
|
|
20241224,133000,3000565500,245000,245000,245000,245000,15
|
|
20241224,132900,2996890500,244500,245000,245000,244500,12
|
|
20241224,132800,2993954000,245500,245000,245500,244500,87
|
|
20241224,132700,2972643000,245000,245000,245000,245000,42
|
|
20241224,132600,2962353000,245500,245500,245500,245500,12
|
|
20241224,132500,2959407000,245500,245500,245500,245000,14
|
|
20241224,132400,2955970500,245500,245000,245500,245000,14
|
|
20241224,132300,2952539500,245500,245000,245500,245000,26
|
|
20241224,132200,2946162000,245000,245000,245000,245000,0
|
|
20241224,132100,2946162000,245000,245000,245000,245000,1
|
|
20241224,132000,2945917000,245000,245000,245000,245000,8
|
|
20241224,131900,2943957000,245000,245000,245000,245000,14
|
|
20241224,131800,2940527000,244500,244500,244500,244500,1
|
|
20241224,131700,2940282500,245000,245000,245000,245000,14
|
|
20241224,131600,2936852500,244500,244500,244500,244500,1
|
|
20241224,131500,2936608000,245000,245000,245000,245000,0
|
|
20241224,131400,2936608000,245000,244500,245000,244500,21
|
|
20241224,131300,2931471500,244500,244500,244500,244500,0
|
|
20241224,131200,2931471500,244500,245000,245000,244500,25
|
|
20241224,131100,2925353500,245000,245000,245000,245000,11
|
|
20241224,131000,2922658500,245000,244500,245000,244500,13
|
|
20241224,130900,2919474000,244500,244500,244500,244500,0
|
|
20241224,130800,2919474000,244500,244500,244500,244500,0
|
|
20241224,130700,2919474000,244500,244500,244500,244500,1
|
|
20241224,130600,2919229500,245500,245000,245500,245000,122
|
|
20241224,130500,2889325500,244500,242000,244500,242000,331
|
|
20241224,130400,2808660500,243000,242500,243000,242500,13
|
|
20241224,130300,2805505000,243000,243000,243000,243000,9
|
|
20241224,130200,2803318000,243000,243000,243000,243000,0
|
|
20241224,130100,2803318000,243000,243000,243000,243000,2
|
|
20241224,130000,2802832000,243000,243000,243000,243000,7
|
|
20241224,125900,2801131000,242500,242500,242500,242500,1
|
|
20241224,125800,2800888500,243000,243000,243000,243000,1
|
|
20241224,125700,2800645500,243000,243000,243000,243000,12
|
|
20241224,125600,2797729500,243000,243500,244000,243000,17
|
|
20241224,125500,2793589500,243500,243500,243500,243500,1
|
|
20241224,125400,2793346000,244000,243500,244000,243500,8
|
|
20241224,125300,2791394500,243500,243500,243500,243500,0
|
|
20241224,125200,2791394500,243500,243500,243500,243500,5
|
|
20241224,125100,2790177000,243500,243500,243500,243500,0
|
|
20241224,125000,2790177000,243500,243500,243500,243500,47
|
|
20241224,124900,2778732500,243500,243500,243500,243500,9
|
|
20241224,124800,2776541000,243500,243000,243500,243000,29
|
|
20241224,124700,2769490000,243500,243500,243500,243500,0
|
|
20241224,124600,2769490000,243500,243500,243500,243500,6
|
|
20241224,124500,2768029000,243500,242000,243500,242000,7
|
|
20241224,124400,2766333500,242000,242500,242500,242000,6
|
|
20241224,124300,2764881000,242000,242000,242000,242000,1
|
|
20241224,124200,2764639000,244000,244000,244000,244000,0
|
|
20241224,124100,2764639000,244000,243500,244000,241500,391
|
|
20241224,124000,2669726500,243500,243500,243500,243500,2
|
|
20241224,123900,2669239500,244000,243500,244000,243500,12
|
|
20241224,123800,2666316500,243500,243500,243500,243500,2
|
|
20241224,123700,2665829500,243500,243500,243500,243500,2
|
|
20241224,123600,2665342500,244000,243500,244000,243500,5
|
|
20241224,123500,2664124000,243500,243500,243500,243500,5
|
|
20241224,123400,2662906500,243500,243500,243500,243500,1
|
|
20241224,123300,2662663000,243500,243500,243500,243500,5
|
|
20241224,123200,2661445500,243500,243500,243500,243500,1
|
|
20241224,123100,2661202000,243500,243500,243500,243500,2
|
|
20241224,123000,2660715000,244000,243500,244000,243500,8
|
|
20241224,122900,2658765500,243500,244000,244000,243500,10
|
|
20241224,122800,2656326500,244000,244000,244000,244000,0
|
|
20241224,122700,2656326500,244000,244000,244000,244000,6
|
|
20241224,122600,2654862500,244000,244000,244000,244000,25
|
|
20241224,122500,2648762500,244000,244000,244000,244000,2
|
|
20241224,122400,2648274500,243500,244000,244000,243500,12
|
|
20241224,122300,2645348000,244000,243500,244000,243000,56
|
|
20241224,122200,2631710500,244000,244000,244000,244000,0
|
|
20241224,122100,2631710500,244000,243500,244000,243500,8
|
|
20241224,122000,2629759000,244000,244000,244000,244000,0
|
|
20241224,121900,2629759000,244000,244000,244000,244000,8
|
|
20241224,121800,2627807000,244000,244000,244000,244000,14
|
|
20241224,121700,2624391000,244000,244000,244000,244000,1
|
|
20241224,121600,2624147000,245000,244500,245000,244500,47
|
|
20241224,121500,2612652500,244500,244500,244500,244500,1
|
|
20241224,121400,2612408000,244500,244500,244500,244500,2
|
|
20241224,121300,2611919000,245000,244500,245000,244500,3
|
|
20241224,121200,2611185000,244500,244500,244500,244500,2
|
|
20241224,121100,2610696000,244500,244500,244500,244500,1
|
|
20241224,121000,2610451500,244500,244500,245000,244500,13
|
|
20241224,120900,2607268500,244500,244500,244500,244500,3
|
|
20241224,120800,2606535000,244500,244500,244500,244500,2
|
|
20241224,120700,2606046000,244500,244500,245000,244500,10
|
|
20241224,120600,2603597000,244500,244500,244500,244500,0
|
|
20241224,120500,2603597000,244500,244500,244500,244500,0
|
|
20241224,120400,2603597000,244500,244500,245000,244500,57
|
|
20241224,120300,2589658000,245000,244500,245000,244500,6
|
|
20241224,120200,2588190500,245000,245000,245000,245000,2
|
|
20241224,120100,2587700500,245000,245000,245000,245000,8
|
|
20241224,120000,2585740500,244500,244500,244500,244500,0
|
|
20241224,115900,2585740500,244500,244500,244500,244500,1
|
|
20241224,115800,2585496000,245000,245000,245000,245000,2
|
|
20241224,115700,2585006000,245000,244500,245000,244500,143
|
|
20241224,115600,2550034000,244500,245000,245000,244000,279
|
|
20241224,115500,2481919000,245000,244500,245000,244500,114
|
|
20241224,115400,2454039000,245000,245000,245000,245000,0
|
|
20241224,115300,2454039000,245000,245000,245000,245000,8
|
|
20241224,115200,2452079000,245000,244500,245000,244500,5
|
|
20241224,115100,2450855000,244500,244500,244500,244500,0
|
|
20241224,115000,2450855000,244500,244500,244500,244500,0
|
|
20241224,114900,2450855000,244500,244500,244500,244500,0
|
|
20241224,114800,2450855000,244500,245500,245500,244500,16
|
|
20241224,114700,2446928000,245500,245500,245500,245500,5
|
|
20241224,114600,2445700500,245500,245500,245500,245500,1
|
|
20241224,114500,2445455000,245500,245000,245500,245000,25
|
|
20241224,114400,2439322000,245500,245500,245500,245500,0
|
|
20241224,114300,2439322000,245500,245000,245500,245000,6
|
|
20241224,114200,2437849500,245000,245000,245000,245000,0
|
|
20241224,114100,2437849500,245000,245500,245500,245000,2
|
|
20241224,114000,2437359000,245000,245000,245000,245000,0
|
|
20241224,113900,2437359000,245000,245000,245000,245000,2
|
|
20241224,113800,2436869000,244500,244500,245000,244500,75
|
|
20241224,113700,2418527000,244500,244500,244500,244500,1
|
|
20241224,113600,2418282500,245000,244500,245000,244500,84
|
|
20241224,113500,2397739500,244500,244500,244500,244500,1
|
|
20241224,113400,2397495000,244500,244500,244500,244500,28
|
|
20241224,113300,2390649000,244500,244500,244500,244500,9
|
|
20241224,113200,2388448500,245000,244500,245000,244500,57
|
|
20241224,113100,2374508500,244500,245000,245000,244500,13
|
|
20241224,113000,2371325000,245000,244500,245000,244500,11
|
|
20241224,112900,2368632000,244500,245000,245000,244500,5
|
|
20241224,112800,2367407500,245000,244500,245000,244500,14
|
|
20241224,112700,2363983000,244500,244500,244500,244500,1
|
|
20241224,112600,2363738500,244500,244500,244500,244500,1
|
|
20241224,112500,2363494000,244500,244500,245000,244500,37
|
|
20241224,112400,2354441500,244000,244000,244000,244000,1
|
|
20241224,112300,2354197500,244500,244000,244500,244000,3
|
|
20241224,112200,2353464500,245000,244500,245000,244500,35
|
|
20241224,112100,2344902000,244500,244500,244500,244500,3
|
|
20241224,112000,2344168500,245000,244500,245000,244500,33
|
|
20241224,111900,2336098000,244500,245000,245000,244500,2
|
|
20241224,111800,2335608500,245000,245000,245000,245000,0
|
|
20241224,111700,2335608500,245000,244500,245000,244000,16
|
|
20241224,111600,2331697500,244500,244500,244500,244500,1
|
|
20241224,111500,2331453000,244500,245000,245000,244000,135
|
|
20241224,111400,2298447500,245000,245000,245000,245000,2
|
|
20241224,111300,2297957500,245000,245500,246000,245000,34
|
|
20241224,111200,2289610000,245500,245500,245500,245500,1
|
|
20241224,111100,2289364500,245000,244500,245000,244500,45
|
|
20241224,111000,2278353500,245000,245000,245000,245000,0
|
|
20241224,110900,2278353500,245000,245000,245000,245000,11
|
|
20241224,110800,2275658500,245000,245000,245000,245000,9
|
|
20241224,110700,2273453500,245500,245500,245500,245500,1
|
|
20241224,110600,2273208000,245500,245000,245500,245000,11
|
|
20241224,110500,2270512500,246000,246000,246000,246000,341
|
|
20241224,110400,2186626500,246000,244500,246000,244500,22
|
|
20241224,110300,2181244500,244500,244500,244500,244500,20
|
|
20241224,110200,2176354500,244500,244500,244500,244500,1
|
|
20241224,110100,2176110000,245500,246000,246000,245000,70
|
|
20241224,110000,2158924000,245500,245500,245500,245500,38
|
|
20241224,105900,2149595000,245500,245500,245500,245500,0
|
|
20241224,105800,2149595000,245500,245000,245500,244500,43
|
|
20241224,105700,2139058500,245000,245000,245000,245000,5
|
|
20241224,105600,2137833500,245000,245000,245000,245000,27
|
|
20241224,105500,2131218500,246500,245000,246500,245000,67
|
|
20241224,105400,2114779000,245500,246000,246000,245500,235
|
|
20241224,105300,2056975500,246500,246000,246500,246000,9
|
|
20241224,105200,2054758500,246000,246500,246500,246000,8
|
|
20241224,105100,2052787000,246500,246500,246500,246500,95
|
|
20241224,105000,2029369500,246000,246000,246000,246000,0
|
|
20241224,104900,2029369500,246000,246000,246500,246000,19
|
|
20241224,104800,2024691000,246000,246000,246000,246000,1
|
|
20241224,104700,2024445000,246500,246500,246500,246500,51
|
|
20241224,104600,2011873500,246000,246000,246000,246000,9
|
|
20241224,104500,2009659500,246000,246500,246500,246000,56
|
|
20241224,104400,1995880500,246500,246500,246500,246500,27
|
|
20241224,104300,1989225000,246500,246500,247000,246500,43
|
|
20241224,104200,1978609000,246000,246000,246000,246000,1
|
|
20241224,104100,1978363000,247000,245500,247000,245500,206
|
|
20241224,104000,1927729500,245500,245000,245500,245000,8
|
|
20241224,103900,1925767500,245500,245000,245500,245000,4
|
|
20241224,103800,1924787000,245000,245000,245500,245000,12
|
|
20241224,103700,1921846500,245500,245500,245500,245500,2
|
|
20241224,103600,1921355500,245500,245500,245500,245500,1
|
|
20241224,103500,1921110000,245500,245000,245500,245000,12
|
|
20241224,103400,1918168500,245500,244500,245500,244500,10
|
|
20241224,103300,1915716500,245500,245500,245500,245500,5
|
|
20241224,103200,1914489000,245500,245000,245500,245000,4
|
|
20241224,103100,1913508500,245500,245000,245500,245000,12
|
|
20241224,103000,1910566500,245000,245000,245000,245000,8
|
|
20241224,102900,1908606500,245000,245000,245000,245000,65
|
|
20241224,102800,1892681500,245000,245000,245000,245000,5
|
|
20241224,102700,1891456500,245500,245000,245500,245000,4
|
|
20241224,102600,1890475000,245500,244500,245500,244500,21
|
|
20241224,102500,1885326500,244500,245000,245000,244500,7
|
|
20241224,102400,1883612000,244500,245500,245500,244500,22
|
|
20241224,102300,1878219500,245500,245500,245500,245500,10
|
|
20241224,102200,1875764500,246000,246000,246000,246000,2
|
|
20241224,102100,1875272500,246000,246000,246500,246000,21
|
|
20241224,102000,1870102000,246000,245000,246000,245000,273
|
|
20241224,101900,1803164000,245000,245000,245000,245000,3
|
|
20241224,101800,1802429000,245000,246000,246000,245000,48
|
|
20241224,101700,1790651500,246000,246000,246000,246000,1
|
|
20241224,101600,1790405500,246000,246500,246500,246000,38
|
|
20241224,101500,1781042000,247000,247000,247000,246500,17
|
|
20241224,101400,1776845000,247000,247000,247000,247000,9
|
|
20241224,101300,1774622000,247000,247500,247500,246500,338
|
|
20241224,101200,1691017000,247500,247500,247500,247500,0
|
|
20241224,101100,1691017000,247500,248000,248000,247500,21
|
|
20241224,101000,1685809500,248500,248000,248500,248000,42
|
|
20241224,100900,1675393000,248000,247500,248000,247500,16
|
|
20241224,100800,1671428000,247500,247500,247500,247500,2
|
|
20241224,100700,1670933000,247000,249000,249000,247000,73
|
|
20241224,100600,1652867000,247000,249000,249000,247000,223
|
|
20241224,100500,1597519500,249000,247500,249000,247500,749
|
|
20241224,100400,1411612500,247500,247500,247500,247000,216
|
|
20241224,100300,1358156000,248000,248500,249000,248000,223
|
|
20241224,100200,1302806500,249000,248500,249000,248500,117
|
|
20241224,100100,1273726000,249000,248500,249000,248000,92
|
|
20241224,100000,1250857500,248000,248000,248000,248000,37
|
|
20241224,095900,1241681500,248000,249000,249000,247500,97
|
|
20241224,095800,1217568000,249000,246000,249500,246000,584
|
|
20241224,095700,1072991500,246000,245000,246000,245000,235
|
|
20241224,095600,1015197500,245000,244000,245500,244000,209
|
|
20241224,095500,964063500,244000,242500,244000,242500,394
|
|
20241224,095400,868152500,242500,242500,243000,242500,44
|
|
20241224,095300,857482000,242500,242500,242500,242500,4
|
|
20241224,095200,856512000,242500,242500,242500,242500,3
|
|
20241224,095100,855784500,242500,242500,242500,242500,19
|
|
20241224,095000,851177000,243000,243000,243000,243000,4
|
|
20241224,094900,850205000,243000,243000,243000,243000,0
|
|
20241224,094800,850205000,243000,243000,243000,243000,301
|
|
20241224,094700,777062000,243000,242500,243000,242500,199
|
|
20241224,094600,728710000,242500,242500,243000,242500,8
|
|
20241224,094500,726769500,242500,243500,243500,242500,99
|
|
20241224,094400,702713000,243500,240000,243500,240000,717
|
|
20241224,094300,528931000,239500,239500,240000,239500,15
|
|
20241224,094200,525333500,240000,239500,240000,239500,12
|
|
20241224,094100,522456000,239500,238500,239500,238500,4
|
|
20241224,094000,521500000,239000,239000,239000,239000,3
|
|
20241224,093900,520783000,239000,238500,239000,238500,8
|
|
20241224,093800,518871500,239000,239500,239500,239000,215
|
|
20241224,093700,467472500,239500,239500,239500,239500,5
|
|
20241224,093600,466275000,240000,240000,240000,240000,3
|
|
20241224,093500,465555000,240000,240000,240000,240000,1
|
|
20241224,093400,465315000,239000,239000,239000,239000,34
|
|
20241224,093300,457189000,240500,239500,240500,239000,281
|
|
20241224,093200,389759000,239500,239500,239500,239500,3
|
|
20241224,093100,389040500,240000,240000,240000,240000,21
|
|
20241224,093000,384000500,240000,240000,240000,240000,142
|
|
20241224,092900,349920500,240000,240500,240500,240000,98
|
|
20241224,092800,326400000,240500,240500,240500,240500,33
|
|
20241224,092700,318463500,240500,240000,240500,240000,11
|
|
20241224,092600,315821000,240000,240000,240000,240000,0
|
|
20241224,092500,315821000,240000,240000,240000,239500,12
|
|
20241224,092400,312943500,240500,240500,240500,240500,0
|
|
20241224,092300,312943500,240500,240000,240500,239500,36
|
|
20241224,092200,304315000,240500,240500,240500,240500,1
|
|
20241224,092100,304074500,239500,239500,239500,239500,0
|
|
20241224,092000,304074500,239500,240500,240500,239500,7
|
|
20241224,091900,302397000,240500,240500,240500,240500,1
|
|
20241224,091800,302156500,241000,241000,241000,241000,0
|
|
20241224,091700,302156500,241000,240000,241000,239500,104
|
|
20241224,091600,277153000,240500,240500,240500,240500,22
|
|
20241224,091500,271862000,240500,240500,240500,240500,17
|
|
20241224,091400,267773500,240500,240500,240500,240500,5
|
|
20241224,091300,266571000,240500,240000,240500,239500,118
|
|
20241224,091200,238291500,240000,240000,240000,240000,6
|
|
20241224,091100,236851500,240000,240000,240000,240000,76
|
|
20241224,091000,218611500,238500,239000,239000,238500,487
|
|
20241224,090900,102410000,239000,239500,240000,239000,108
|
|
20241224,090800,76582500,240000,240000,240000,240000,8
|
|
20241224,090700,74662500,240000,240000,240000,240000,5
|
|
20241224,090600,73462500,240500,240500,240500,240500,2
|
|
20241224,090500,72981500,239500,240000,240000,239500,24
|
|
20241224,090400,67231500,240500,240500,240500,240500,1
|
|
20241224,090300,66991000,240500,240500,240500,240000,39
|
|
20241224,090200,57629000,240500,240000,240500,240000,54
|
|
20241224,090100,44643000,240000,241500,241500,240000,31
|
|
20241224,090000,37193000,241500,239500,241500,239500,155
|