741 lines
43 KiB
CSV
741 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,211800,46125676000,205500,205500,205500,205500,7360
|
|
20241213,211700,46125676000,205500,205500,205500,205500,0
|
|
20241213,211600,46125676000,205500,205500,205500,205500,0
|
|
20241213,211500,46125676000,205500,205500,205500,205500,0
|
|
20241213,211400,46125676000,205500,205500,205500,205500,0
|
|
20241213,211300,46125676000,205500,205500,205500,205500,0
|
|
20241213,211200,46125676000,205500,205500,205500,205500,0
|
|
20241213,211100,46125676000,205500,205500,205500,205500,0
|
|
20241213,211000,46125676000,205500,205500,205500,205500,0
|
|
20241213,210900,46125676000,205500,205500,205500,205500,0
|
|
20241213,210800,46125676000,205500,205500,205500,205500,0
|
|
20241213,210700,46125676000,205500,205500,205500,205500,0
|
|
20241213,210600,46125676000,205500,205500,205500,205500,0
|
|
20241213,210500,46125676000,205500,205500,205500,205500,0
|
|
20241213,210400,46125676000,205500,205500,205500,205500,0
|
|
20241213,210300,46125676000,205500,205500,205500,205500,0
|
|
20241213,210200,46125676000,205500,205500,205500,205500,0
|
|
20241213,210100,46125676000,205500,205500,205500,205500,0
|
|
20241213,210000,46125676000,205500,205500,205500,205500,0
|
|
20241213,205900,46125676000,205500,205500,205500,205500,0
|
|
20241213,205800,46125676000,205500,205500,205500,205500,0
|
|
20241213,205700,46125676000,205500,205500,205500,205500,0
|
|
20241213,205600,46125676000,205500,205500,205500,205500,0
|
|
20241213,205500,46125676000,205500,205500,205500,205500,0
|
|
20241213,205400,46125676000,205500,205500,205500,205500,0
|
|
20241213,205300,46125676000,205500,205500,205500,205500,0
|
|
20241213,205200,46125676000,205500,205500,205500,205500,0
|
|
20241213,205100,46125676000,205500,205500,205500,205500,0
|
|
20241213,205000,46125676000,205500,205500,205500,205500,0
|
|
20241213,204900,46125676000,205500,205500,205500,205500,0
|
|
20241213,204800,46125676000,205500,205500,205500,205500,7360
|
|
20241213,204700,46125676000,205500,205500,205500,205500,0
|
|
20241213,204600,46125676000,205500,205500,205500,205500,0
|
|
20241213,204500,46125676000,205500,205500,205500,205500,0
|
|
20241213,204400,46125676000,205500,205500,205500,205500,0
|
|
20241213,204300,46125676000,205500,205500,205500,205500,0
|
|
20241213,204200,46125676000,205500,205500,205500,205500,0
|
|
20241213,204100,46125676000,205500,205500,205500,205500,0
|
|
20241213,204000,46125676000,205500,205500,205500,205500,0
|
|
20241213,203900,46125676000,205500,205500,205500,205500,0
|
|
20241213,203800,46125676000,205500,205500,205500,205500,0
|
|
20241213,203700,46125676000,205500,205500,205500,205500,0
|
|
20241213,203600,46125676000,205500,205500,205500,205500,0
|
|
20241213,203500,46125676000,205500,205500,205500,205500,0
|
|
20241213,203400,46125676000,205500,205500,205500,205500,0
|
|
20241213,203300,46125676000,205500,205500,205500,205500,0
|
|
20241213,203200,46125676000,205500,205500,205500,205500,0
|
|
20241213,203100,46125676000,205500,205500,205500,205500,0
|
|
20241213,203000,46125676000,205500,205500,205500,205500,0
|
|
20241213,202900,46125676000,205500,205500,205500,205500,0
|
|
20241213,202800,46125676000,205500,205500,205500,205500,0
|
|
20241213,202700,46125676000,205500,205500,205500,205500,0
|
|
20241213,202600,46125676000,205500,205500,205500,205500,0
|
|
20241213,202500,46125676000,205500,205500,205500,205500,0
|
|
20241213,202400,46125676000,205500,205500,205500,205500,0
|
|
20241213,202300,46125676000,205500,205500,205500,205500,0
|
|
20241213,202200,46125676000,205500,205500,205500,205500,0
|
|
20241213,202100,46125676000,205500,205500,205500,205500,0
|
|
20241213,202000,46125676000,205500,205500,205500,205500,0
|
|
20241213,201900,46125676000,205500,205500,205500,205500,0
|
|
20241213,201800,46125676000,205500,205500,205500,205500,7360
|
|
20241213,201700,46125676000,205500,205500,205500,205500,0
|
|
20241213,201600,46125676000,205500,205500,205500,205500,0
|
|
20241213,201500,46125676000,205500,205500,205500,205500,0
|
|
20241213,201400,46125676000,205500,205500,205500,205500,0
|
|
20241213,201300,46125676000,205500,205500,205500,205500,0
|
|
20241213,201200,46125676000,205500,205500,205500,205500,0
|
|
20241213,201100,46125676000,205500,205500,205500,205500,0
|
|
20241213,201000,46125676000,205500,205500,205500,205500,0
|
|
20241213,200900,46125676000,205500,205500,205500,205500,0
|
|
20241213,200800,46125676000,205500,205500,205500,205500,0
|
|
20241213,200700,46125676000,205500,205500,205500,205500,0
|
|
20241213,200600,46125676000,205500,205500,205500,205500,0
|
|
20241213,200500,46125676000,205500,205500,205500,205500,0
|
|
20241213,200400,46125676000,205500,205500,205500,205500,0
|
|
20241213,200300,46125676000,205500,205500,205500,205500,0
|
|
20241213,200200,46125676000,205500,205500,205500,205500,0
|
|
20241213,200100,46125676000,205500,205500,205500,205500,0
|
|
20241213,200000,46125676000,205500,205500,205500,205500,0
|
|
20241213,195900,46125676000,205500,205500,205500,205500,0
|
|
20241213,195800,46125676000,205500,205500,205500,205500,0
|
|
20241213,195700,46125676000,205500,205500,205500,205500,0
|
|
20241213,195600,46125676000,205500,205500,205500,205500,0
|
|
20241213,195500,46125676000,205500,205500,205500,205500,0
|
|
20241213,195400,46125676000,205500,205500,205500,205500,0
|
|
20241213,195300,46125676000,205500,205500,205500,205500,0
|
|
20241213,195200,46125676000,205500,205500,205500,205500,0
|
|
20241213,195100,46125676000,205500,205500,205500,205500,0
|
|
20241213,195000,46125676000,205500,205500,205500,205500,0
|
|
20241213,194900,46125676000,205500,205500,205500,205500,0
|
|
20241213,194800,46125676000,205500,205500,205500,205500,7360
|
|
20241213,194700,46125676000,205500,205500,205500,205500,0
|
|
20241213,194600,46125676000,205500,205500,205500,205500,0
|
|
20241213,194500,46125676000,205500,205500,205500,205500,0
|
|
20241213,194400,46125676000,205500,205500,205500,205500,0
|
|
20241213,194300,46125676000,205500,205500,205500,205500,0
|
|
20241213,194200,46125676000,205500,205500,205500,205500,0
|
|
20241213,194100,46125676000,205500,205500,205500,205500,0
|
|
20241213,194000,46125676000,205500,205500,205500,205500,0
|
|
20241213,193900,46125676000,205500,205500,205500,205500,0
|
|
20241213,193800,46125676000,205500,205500,205500,205500,0
|
|
20241213,193700,46125676000,205500,205500,205500,205500,0
|
|
20241213,193600,46125676000,205500,205500,205500,205500,0
|
|
20241213,193500,46125676000,205500,205500,205500,205500,0
|
|
20241213,193400,46125676000,205500,205500,205500,205500,0
|
|
20241213,193300,46125676000,205500,205500,205500,205500,0
|
|
20241213,193200,46125676000,205500,205500,205500,205500,0
|
|
20241213,193100,46125676000,205500,205500,205500,205500,0
|
|
20241213,193000,46125676000,205500,205500,205500,205500,0
|
|
20241213,192900,46125676000,205500,205500,205500,205500,0
|
|
20241213,192800,46125676000,205500,205500,205500,205500,0
|
|
20241213,192700,46125676000,205500,205500,205500,205500,0
|
|
20241213,192600,46125676000,205500,205500,205500,205500,0
|
|
20241213,192500,46125676000,205500,205500,205500,205500,0
|
|
20241213,192400,46125676000,205500,205500,205500,205500,0
|
|
20241213,192300,46125676000,205500,205500,205500,205500,0
|
|
20241213,192200,46125676000,205500,205500,205500,205500,0
|
|
20241213,192100,46125676000,205500,205500,205500,205500,0
|
|
20241213,192000,46125676000,205500,205500,205500,205500,0
|
|
20241213,191900,46125676000,205500,205500,205500,205500,0
|
|
20241213,191800,46125676000,205500,205500,205500,205500,7360
|
|
20241213,191700,46125676000,205500,205500,205500,205500,0
|
|
20241213,191600,46125676000,205500,205500,205500,205500,0
|
|
20241213,191500,46125676000,205500,205500,205500,205500,0
|
|
20241213,191400,46125676000,205500,205500,205500,205500,0
|
|
20241213,191300,46125676000,205500,205500,205500,205500,0
|
|
20241213,191200,46125676000,205500,205500,205500,205500,0
|
|
20241213,191100,46125676000,205500,205500,205500,205500,0
|
|
20241213,191000,46125676000,205500,205500,205500,205500,0
|
|
20241213,190900,46125676000,205500,205500,205500,205500,0
|
|
20241213,190800,46125676000,205500,205500,205500,205500,0
|
|
20241213,190700,46125676000,205500,205500,205500,205500,0
|
|
20241213,190600,46125676000,205500,205500,205500,205500,0
|
|
20241213,190500,46125676000,205500,205500,205500,205500,0
|
|
20241213,190400,46125676000,205500,205500,205500,205500,0
|
|
20241213,190300,46125676000,205500,205500,205500,205500,0
|
|
20241213,190200,46125676000,205500,205500,205500,205500,0
|
|
20241213,190100,46125676000,205500,205500,205500,205500,0
|
|
20241213,190000,46125676000,205500,205500,205500,205500,0
|
|
20241213,185900,46125676000,205500,205500,205500,205500,0
|
|
20241213,185800,46125676000,205500,205500,205500,205500,0
|
|
20241213,185700,46125676000,205500,205500,205500,205500,0
|
|
20241213,185600,46125676000,205500,205500,205500,205500,0
|
|
20241213,185500,46125676000,205500,205500,205500,205500,0
|
|
20241213,185400,46125676000,205500,205500,205500,205500,0
|
|
20241213,185300,46125676000,205500,205500,205500,205500,0
|
|
20241213,185200,46125676000,205500,205500,205500,205500,0
|
|
20241213,185100,46125676000,205500,205500,205500,205500,0
|
|
20241213,185000,46125676000,205500,205500,205500,205500,0
|
|
20241213,184900,46125676000,205500,205500,205500,205500,0
|
|
20241213,184800,46125676000,205500,205500,205500,205500,7360
|
|
20241213,184700,46125676000,205500,205500,205500,205500,0
|
|
20241213,184600,46125676000,205500,205500,205500,205500,0
|
|
20241213,184500,46125676000,205500,205500,205500,205500,0
|
|
20241213,184400,46125676000,205500,205500,205500,205500,0
|
|
20241213,184300,46125676000,205500,205500,205500,205500,0
|
|
20241213,184200,46125676000,205500,205500,205500,205500,0
|
|
20241213,184100,46125676000,205500,205500,205500,205500,0
|
|
20241213,184000,46125676000,205500,205500,205500,205500,0
|
|
20241213,183900,46125676000,205500,205500,205500,205500,0
|
|
20241213,183800,46125676000,205500,205500,205500,205500,0
|
|
20241213,183700,46125676000,205500,205500,205500,205500,0
|
|
20241213,183600,46125676000,205500,205500,205500,205500,0
|
|
20241213,183500,46125676000,205500,205500,205500,205500,0
|
|
20241213,183400,46125676000,205500,205500,205500,205500,0
|
|
20241213,183300,46125676000,205500,205500,205500,205500,0
|
|
20241213,183200,46125676000,205500,205500,205500,205500,0
|
|
20241213,183100,46125676000,205500,205500,205500,205500,0
|
|
20241213,183000,46125676000,205500,205500,205500,205500,0
|
|
20241213,182900,46125676000,205500,205500,205500,205500,0
|
|
20241213,182800,46125676000,205500,205500,205500,205500,0
|
|
20241213,182700,46125676000,205500,205500,205500,205500,0
|
|
20241213,182600,46125676000,205500,205500,205500,205500,0
|
|
20241213,182500,46125676000,205500,205500,205500,205500,0
|
|
20241213,182400,46125676000,205500,205500,205500,205500,0
|
|
20241213,182300,46125676000,205500,205500,205500,205500,0
|
|
20241213,182200,46125676000,205500,205500,205500,205500,0
|
|
20241213,182100,46125676000,205500,205500,205500,205500,0
|
|
20241213,182000,46125676000,205500,205500,205500,205500,0
|
|
20241213,181900,46125676000,205500,205500,205500,205500,0
|
|
20241213,181800,46125676000,205500,205500,205500,205500,7360
|
|
20241213,181700,46125676000,205500,205500,205500,205500,0
|
|
20241213,181600,46125676000,205500,205500,205500,205500,0
|
|
20241213,181500,46125676000,205500,205500,205500,205500,0
|
|
20241213,181400,46125676000,205500,205500,205500,205500,0
|
|
20241213,181300,46125676000,205500,205500,205500,205500,0
|
|
20241213,181200,46125676000,205500,205500,205500,205500,0
|
|
20241213,181100,46125676000,205500,205500,205500,205500,0
|
|
20241213,181000,46125676000,205500,205500,205500,205500,0
|
|
20241213,180900,46125676000,205500,205500,205500,205500,0
|
|
20241213,180800,46125676000,205500,205500,205500,205500,0
|
|
20241213,180700,46125676000,205500,205500,205500,205500,0
|
|
20241213,180600,46125676000,205500,205500,205500,205500,0
|
|
20241213,180500,46125676000,205500,205500,205500,205500,0
|
|
20241213,180400,46125676000,205500,205500,205500,205500,0
|
|
20241213,180300,46125676000,205500,205500,205500,205500,0
|
|
20241213,180200,46125676000,205500,205500,205500,205500,0
|
|
20241213,180100,46125676000,205500,205500,205500,205500,0
|
|
20241213,180000,46125676000,205500,205500,205500,205500,0
|
|
20241213,175900,46125676000,205500,205500,205500,205500,0
|
|
20241213,175800,46125676000,205500,205500,205500,205500,0
|
|
20241213,175700,46125676000,205500,205500,205500,205500,0
|
|
20241213,175600,46125676000,205500,205500,205500,205500,0
|
|
20241213,175500,46125676000,205500,205500,205500,205500,0
|
|
20241213,175400,46125676000,205500,205500,205500,205500,0
|
|
20241213,175300,46125676000,205500,205500,205500,205500,0
|
|
20241213,175200,46125676000,205500,205500,205500,205500,0
|
|
20241213,175100,46125676000,205500,205500,205500,205500,0
|
|
20241213,175000,46125676000,205500,205500,205500,205500,0
|
|
20241213,174900,46125676000,205500,205500,205500,205500,0
|
|
20241213,174800,46125676000,205500,205500,205500,205500,7360
|
|
20241213,174700,46125676000,205500,205500,205500,205500,0
|
|
20241213,174600,46125676000,205500,205500,205500,205500,0
|
|
20241213,174500,46125676000,205500,205500,205500,205500,0
|
|
20241213,174400,46125676000,205500,205500,205500,205500,0
|
|
20241213,174300,46125676000,205500,205500,205500,205500,0
|
|
20241213,174200,46125676000,205500,205500,205500,205500,0
|
|
20241213,174100,46125676000,205500,205500,205500,205500,0
|
|
20241213,174000,46125676000,205500,205500,205500,205500,0
|
|
20241213,173900,46125676000,205500,205500,205500,205500,0
|
|
20241213,173800,46125676000,205500,205500,205500,205500,0
|
|
20241213,173700,46125676000,205500,205500,205500,205500,0
|
|
20241213,173600,46125676000,205500,205500,205500,205500,0
|
|
20241213,173500,46125676000,205500,205500,205500,205500,0
|
|
20241213,173400,46125676000,205500,205500,205500,205500,0
|
|
20241213,173300,46125676000,205500,205500,205500,205500,0
|
|
20241213,173200,46125676000,205500,205500,205500,205500,0
|
|
20241213,173100,46125676000,205500,205500,205500,205500,0
|
|
20241213,173000,46125676000,205500,205500,205500,205500,0
|
|
20241213,172900,46125676000,205500,205500,205500,205500,0
|
|
20241213,172800,46125676000,205500,205500,205500,205500,0
|
|
20241213,172700,46125676000,205500,205500,205500,205500,0
|
|
20241213,172600,46125676000,205500,205500,205500,205500,0
|
|
20241213,172500,46125676000,205500,205500,205500,205500,0
|
|
20241213,172400,46125676000,205500,205500,205500,205500,0
|
|
20241213,172300,46125676000,205500,205500,205500,205500,0
|
|
20241213,172200,46125676000,205500,205500,205500,205500,0
|
|
20241213,172100,46125676000,205500,205500,205500,205500,0
|
|
20241213,172000,46125676000,205500,205500,205500,205500,0
|
|
20241213,171900,46125676000,205500,205500,205500,205500,0
|
|
20241213,171800,46125676000,205500,205500,205500,205500,7360
|
|
20241213,171700,46125676000,205500,205500,205500,205500,0
|
|
20241213,171600,46125676000,205500,205500,205500,205500,0
|
|
20241213,171500,46125676000,205500,205500,205500,205500,0
|
|
20241213,171400,46125676000,205500,205500,205500,205500,0
|
|
20241213,171300,46125676000,205500,205500,205500,205500,0
|
|
20241213,171200,46125676000,205500,205500,205500,205500,0
|
|
20241213,171100,46125676000,205500,205500,205500,205500,0
|
|
20241213,171000,46125676000,205500,205500,205500,205500,0
|
|
20241213,170900,46125676000,205500,205500,205500,205500,0
|
|
20241213,170800,46125676000,205500,205500,205500,205500,0
|
|
20241213,170700,46125676000,205500,205500,205500,205500,0
|
|
20241213,170600,46125676000,205500,205500,205500,205500,0
|
|
20241213,170500,46125676000,205500,205500,205500,205500,0
|
|
20241213,170400,46125676000,205500,205500,205500,205500,0
|
|
20241213,170300,46125676000,205500,205500,205500,205500,0
|
|
20241213,170200,46125676000,205500,205500,205500,205500,0
|
|
20241213,170100,46125676000,205500,205500,205500,205500,0
|
|
20241213,170000,46125676000,205500,205500,205500,205500,0
|
|
20241213,165900,46125676000,205500,205500,205500,205500,0
|
|
20241213,165800,46125676000,205500,205500,205500,205500,0
|
|
20241213,165700,46125676000,205500,205500,205500,205500,0
|
|
20241213,165600,46125676000,205500,205500,205500,205500,0
|
|
20241213,165500,46125676000,205500,205500,205500,205500,0
|
|
20241213,165400,46125676000,205500,205500,205500,205500,0
|
|
20241213,165300,46125676000,205500,205500,205500,205500,0
|
|
20241213,165200,46125676000,205500,205500,205500,205500,0
|
|
20241213,165100,46125676000,205500,205500,205500,205500,0
|
|
20241213,165000,46125676000,205500,205500,205500,205500,0
|
|
20241213,164900,46125676000,205500,205500,205500,205500,0
|
|
20241213,164800,46125676000,205500,205500,205500,205500,7360
|
|
20241213,164700,46125676000,205500,205500,205500,205500,0
|
|
20241213,164600,46125676000,205500,205500,205500,205500,0
|
|
20241213,164500,46125676000,205500,205500,205500,205500,0
|
|
20241213,164400,46125676000,205500,205500,205500,205500,0
|
|
20241213,164300,46125676000,205500,205500,205500,205500,0
|
|
20241213,164200,46125676000,205500,205500,205500,205500,0
|
|
20241213,164100,46125676000,205500,205500,205500,205500,0
|
|
20241213,164000,46125676000,205500,205500,205500,205500,0
|
|
20241213,163900,46125676000,205500,205500,205500,205500,0
|
|
20241213,163800,46125676000,205500,205500,205500,205500,0
|
|
20241213,163700,46125676000,205500,205500,205500,205500,0
|
|
20241213,163600,46125676000,205500,205500,205500,205500,0
|
|
20241213,163500,46125676000,205500,205500,205500,205500,0
|
|
20241213,163400,46125676000,205500,205500,205500,205500,0
|
|
20241213,163300,46125676000,205500,205500,205500,205500,0
|
|
20241213,163200,46125676000,205500,205500,205500,205500,0
|
|
20241213,163100,46125676000,205500,205500,205500,205500,0
|
|
20241213,163000,46125676000,205500,205500,205500,205500,0
|
|
20241213,162900,46125676000,205500,205500,205500,205500,0
|
|
20241213,162800,46125676000,205500,205500,205500,205500,0
|
|
20241213,162700,46125676000,205500,205500,205500,205500,0
|
|
20241213,162600,46125676000,205500,205500,205500,205500,0
|
|
20241213,162500,46125676000,205500,205500,205500,205500,0
|
|
20241213,162400,46125676000,205500,205500,205500,205500,0
|
|
20241213,162300,46125676000,205500,205500,205500,205500,0
|
|
20241213,162200,46125676000,205500,205500,205500,205500,0
|
|
20241213,162100,46125676000,205500,205500,205500,205500,0
|
|
20241213,162000,46125676000,205500,205500,205500,205500,0
|
|
20241213,161900,46125676000,205500,205500,205500,205500,0
|
|
20241213,161800,46125676000,205500,205500,205500,205500,7360
|
|
20241213,161700,46125676000,205500,205500,205500,205500,0
|
|
20241213,161600,46125676000,205500,205500,205500,205500,0
|
|
20241213,161500,46125676000,205500,205500,205500,205500,0
|
|
20241213,161400,46125676000,205500,205500,205500,205500,0
|
|
20241213,161300,46125676000,205500,205500,205500,205500,0
|
|
20241213,161200,46125676000,205500,205500,205500,205500,0
|
|
20241213,161100,46125676000,205500,205500,205500,205500,0
|
|
20241213,161000,46125676000,205500,205500,205500,205500,0
|
|
20241213,160900,46125676000,205500,205500,205500,205500,0
|
|
20241213,160800,46125676000,205500,205500,205500,205500,0
|
|
20241213,160700,46125676000,205500,205500,205500,205500,0
|
|
20241213,160600,46125676000,205500,205500,205500,205500,0
|
|
20241213,160500,46125676000,205500,205500,205500,205500,0
|
|
20241213,160400,46125676000,205500,205500,205500,205500,0
|
|
20241213,160300,46125676000,205500,205500,205500,205500,0
|
|
20241213,160200,46125676000,205500,205500,205500,205500,0
|
|
20241213,160100,46125676000,205500,205500,205500,205500,0
|
|
20241213,160000,46125676000,205500,205500,205500,205500,0
|
|
20241213,155900,46125676000,205500,205500,205500,205500,0
|
|
20241213,155800,46125676000,205500,205500,205500,205500,0
|
|
20241213,155700,46125676000,205500,205500,205500,205500,0
|
|
20241213,155600,46125676000,205500,205500,205500,205500,0
|
|
20241213,155500,46125676000,205500,205500,205500,205500,0
|
|
20241213,155400,46125676000,205500,205500,205500,205500,0
|
|
20241213,155300,46125676000,205500,205500,205500,205500,0
|
|
20241213,155200,46125676000,205500,205500,205500,205500,0
|
|
20241213,155100,46125676000,205500,205500,205500,205500,0
|
|
20241213,155000,46125676000,205500,205500,205500,205500,0
|
|
20241213,154900,46125676000,205500,205500,205500,205500,0
|
|
20241213,154800,46125676000,205500,205500,205500,205500,7360
|
|
20241213,154700,46125676000,205500,205500,205500,205500,0
|
|
20241213,154600,46125676000,205500,205500,205500,205500,0
|
|
20241213,154500,46125676000,205500,205500,205500,205500,0
|
|
20241213,154400,46125676000,205500,205500,205500,205500,0
|
|
20241213,154300,46125676000,205500,205500,205500,205500,0
|
|
20241213,154200,46125676000,205500,205500,205500,205500,0
|
|
20241213,154100,46125676000,205500,205500,205500,205500,0
|
|
20241213,154000,46125676000,205500,205500,205500,205500,0
|
|
20241213,153900,46125676000,205500,205500,205500,205500,0
|
|
20241213,153800,46125676000,205500,205500,205500,205500,0
|
|
20241213,153700,46125676000,205500,205500,205500,205500,0
|
|
20241213,153600,46125676000,205500,205500,205500,205500,0
|
|
20241213,153500,46125676000,205500,205500,205500,205500,0
|
|
20241213,153400,46125676000,205500,205500,205500,205500,0
|
|
20241213,153300,46125676000,205500,205500,205500,205500,0
|
|
20241213,153200,46125676000,205500,205500,205500,205500,0
|
|
20241213,153100,46125676000,205500,205500,205500,205500,0
|
|
20241213,153000,46125676000,205500,205500,205500,205500,7360
|
|
20241213,152900,44613196000,205500,205500,205500,205500,0
|
|
20241213,152800,44613196000,205500,205500,205500,205500,0
|
|
20241213,152700,44613196000,205500,205500,205500,205500,0
|
|
20241213,152600,44613196000,205500,205500,205500,205500,0
|
|
20241213,152500,44613196000,205500,205500,205500,205500,0
|
|
20241213,152400,44613196000,205500,205500,205500,205500,0
|
|
20241213,152300,44613196000,205500,205500,205500,205500,0
|
|
20241213,152200,44613196000,205500,205500,205500,205500,0
|
|
20241213,152100,44613196000,205500,205500,205500,205500,0
|
|
20241213,152000,44613196000,205500,205500,205500,205500,0
|
|
20241213,151900,44613196000,205500,204500,205500,204500,442
|
|
20241213,151800,44522563500,205000,204500,205000,204500,315
|
|
20241213,151700,44458003000,204500,205500,205500,204500,390
|
|
20241213,151600,44378043500,205000,205000,205500,205000,1068
|
|
20241213,151500,44159080500,205000,205000,205000,204500,337
|
|
20241213,151400,44090053500,204500,205000,205000,204500,406
|
|
20241213,151300,44006837500,205000,205000,205000,204500,662
|
|
20241213,151200,43871217500,204500,205000,205000,204500,101
|
|
20241213,151100,43850530500,204500,205000,205000,204500,820
|
|
20241213,151000,43682469500,205000,205000,205000,204500,161
|
|
20241213,150900,43649480000,204500,205000,205000,204500,295
|
|
20241213,150800,43589044000,204500,205000,205000,204500,208
|
|
20241213,150700,43546429500,204500,205000,205000,204500,741
|
|
20241213,150600,43394787000,205000,204500,205000,204500,215
|
|
20241213,150500,43350735000,205000,205000,205000,204500,221
|
|
20241213,150400,43305482500,204500,204500,205000,204500,132
|
|
20241213,150300,43278454000,204500,205000,205000,204500,258
|
|
20241213,150200,43225646500,205000,205000,205000,204500,115
|
|
20241213,150100,43202090000,205000,205000,205000,204500,203
|
|
20241213,150000,43160534500,205000,205000,205000,204500,361
|
|
20241213,145900,43086561500,205000,205000,205000,204500,371
|
|
20241213,145800,43010565500,205000,205000,205000,204500,162
|
|
20241213,145700,42977372500,205000,205000,205000,204500,164
|
|
20241213,145600,42943787000,205000,205000,205000,204500,181
|
|
20241213,145500,42906696000,205000,205000,205000,204500,268
|
|
20241213,145400,42851817000,205000,204500,205000,204500,366
|
|
20241213,145300,42776832500,205000,205000,205000,204500,228
|
|
20241213,145200,42730133500,204500,205000,205000,204500,129
|
|
20241213,145100,42703709500,205000,205000,205000,204500,346
|
|
20241213,145000,42632802000,204500,204500,205000,204500,315
|
|
20241213,144900,42568298500,205000,205000,205000,204500,251
|
|
20241213,144800,42516925000,204500,204500,205000,204000,440
|
|
20241213,144700,42426931500,204500,204000,204500,204000,1245
|
|
20241213,144600,42172915000,204000,204500,205000,204000,114
|
|
20241213,144500,42149600500,204500,205000,205000,204000,347
|
|
20241213,144400,42078640500,204500,204500,205000,204000,110
|
|
20241213,144300,42056128500,204500,205000,205000,204000,132
|
|
20241213,144200,42029121500,205000,204500,205000,204500,70
|
|
20241213,144100,42014787000,205000,205000,205000,204500,160
|
|
20241213,144000,41982032500,204500,204500,205000,204000,123
|
|
20241213,143900,41956871500,204500,205000,205000,204000,108
|
|
20241213,143800,41934785500,204500,204500,205000,204000,390
|
|
20241213,143700,41855038500,204500,204500,205000,204000,256
|
|
20241213,143600,41802671000,205000,204500,205000,204500,212
|
|
20241213,143500,41759295000,205000,204500,205000,204500,184
|
|
20241213,143400,41721635000,205000,205000,205000,204500,171
|
|
20241213,143300,41686647000,205000,205000,205000,204500,91
|
|
20241213,143200,41668017000,205000,204500,205000,204500,142
|
|
20241213,143100,41638949000,204500,204500,205000,204500,107
|
|
20241213,143000,41617042000,205000,205000,205000,204500,148
|
|
20241213,142900,41586731000,204500,205000,205000,204500,102
|
|
20241213,142800,41565851500,205000,204000,205000,204000,118
|
|
20241213,142700,41541726000,204500,205000,205000,204000,270
|
|
20241213,142600,41486507000,205000,205000,205000,204500,278
|
|
20241213,142500,41429624000,204500,204500,205000,204500,115
|
|
20241213,142400,41406081000,205000,205000,205000,204500,75
|
|
20241213,142300,41390722000,205000,205000,205000,204500,403
|
|
20241213,142200,41308237000,205000,205000,205000,204500,142
|
|
20241213,142100,41279162500,204500,205000,205000,204500,237
|
|
20241213,142000,41230667500,204500,205000,205000,204500,77
|
|
20241213,141900,41214890500,205000,205000,205000,204500,304
|
|
20241213,141800,41152616000,205000,204500,205000,204500,121
|
|
20241213,141700,41127839500,205000,205000,205000,204500,118
|
|
20241213,141600,41103685000,205000,205000,205000,204500,90
|
|
20241213,141500,41085256500,205000,205000,205000,204500,105
|
|
20241213,141400,41063751500,204500,205000,205000,204500,307
|
|
20241213,141300,41000952500,205000,205000,205000,204500,117
|
|
20241213,141200,40976990000,205000,205000,205000,204500,56
|
|
20241213,141100,40965525000,205000,205000,205000,204500,154
|
|
20241213,141000,40934011500,204500,204500,205000,204000,452
|
|
20241213,140900,40841569000,204500,204500,205000,204000,685
|
|
20241213,140800,40701479000,204500,204500,205000,204500,124
|
|
20241213,140700,40676080000,204500,205000,205000,204500,586
|
|
20241213,140600,40556220500,205000,205000,205000,204500,70
|
|
20241213,140500,40541880000,205000,205000,205000,204500,288
|
|
20241213,140400,40482889500,205000,205000,205000,204500,56
|
|
20241213,140300,40471418000,204500,205000,205000,204500,225
|
|
20241213,140200,40425384500,205000,205500,205500,204500,999
|
|
20241213,140100,40220632000,205000,205500,205500,205000,89
|
|
20241213,140000,40202362500,205500,205000,205500,205000,170
|
|
20241213,135900,40167461500,205500,205500,205500,205000,171
|
|
20241213,135800,40132370000,205500,205500,205500,205000,1065
|
|
20241213,135700,39914000000,205500,206000,206000,205000,1818
|
|
20241213,135600,39540516000,206000,206000,206000,205500,68
|
|
20241213,135500,39526519000,205500,205500,206000,205500,160
|
|
20241213,135400,39493591000,206000,206000,206000,205500,141
|
|
20241213,135300,39464558000,205500,205500,206000,205500,126
|
|
20241213,135200,39438635500,206000,206000,206000,205500,363
|
|
20241213,135100,39363988000,206000,206000,206000,205500,194
|
|
20241213,135000,39324064000,206000,206000,206000,205500,109
|
|
20241213,134900,39301616500,206000,206000,206000,205500,177
|
|
20241213,134800,39265202000,206000,205500,206000,205500,300
|
|
20241213,134700,39203433000,206000,206000,206000,205500,195
|
|
20241213,134600,39163321000,206000,205500,206000,205500,193
|
|
20241213,134500,39123569500,206000,206000,206000,205500,163
|
|
20241213,134400,39090022500,205500,205500,206000,205000,497
|
|
20241213,134300,38987892000,205500,206000,206000,205000,138
|
|
20241213,134200,38959509500,206000,205500,206000,205000,383
|
|
20241213,134100,38880796500,205500,206000,206000,205500,326
|
|
20241213,134000,38813782000,206000,206000,206000,205500,245
|
|
20241213,133900,38763334000,206000,206000,206000,205500,133
|
|
20241213,133800,38735983000,205500,206000,206000,205500,257
|
|
20241213,133700,38683108000,205500,206000,206000,205500,50
|
|
20241213,133600,38672812000,206000,206000,206000,205500,153
|
|
20241213,133500,38641326000,206000,205500,206000,205500,116
|
|
20241213,133400,38617465000,205500,206000,206000,205500,90
|
|
20241213,133300,38598948500,206000,205500,206000,205500,172
|
|
20241213,133200,38563558000,206000,206000,206000,205500,133
|
|
20241213,133100,38536185000,206000,206000,206000,205500,191
|
|
20241213,133000,38496897000,206000,205500,206000,205500,62
|
|
20241213,132900,38484133000,206000,206000,206000,205500,89
|
|
20241213,132800,38465825500,205500,205500,206000,205000,285
|
|
20241213,132700,38407238000,205500,205500,205500,205000,57
|
|
20241213,132600,38395526000,205000,206000,206000,205000,183
|
|
20241213,132500,38357894500,205500,205500,206000,205500,362
|
|
20241213,132400,38283473500,205500,205500,206000,205500,313
|
|
20241213,132300,38219105500,206000,206000,206000,205500,53
|
|
20241213,132200,38208189000,205500,206000,206000,205500,90
|
|
20241213,132100,38189670500,206000,206000,206000,205500,90
|
|
20241213,132000,38171137000,206000,206000,206000,205500,118
|
|
20241213,131900,38146868000,206000,206000,206000,205500,82
|
|
20241213,131800,38129977000,206000,206000,206000,205500,45
|
|
20241213,131700,38120713500,206000,205500,206000,205500,182
|
|
20241213,131600,38083258500,206000,206000,206000,205500,109
|
|
20241213,131500,38060820000,206000,206000,206000,205500,58
|
|
20241213,131400,38048885500,205000,205000,206000,205000,216
|
|
20241213,131300,38004488000,205000,205500,205500,205000,57
|
|
20241213,131200,37992789000,205500,205500,206000,205000,782
|
|
20241213,131100,37832074000,205500,205500,206000,205000,2120
|
|
20241213,131000,37396397500,205500,205500,206000,205500,49
|
|
20241213,130900,37386308000,206000,206000,206000,205500,153
|
|
20241213,130800,37354830500,206000,206000,206000,205500,137
|
|
20241213,130700,37326623000,206000,206000,206000,205500,146
|
|
20241213,130600,37296549000,206000,206000,206000,205500,88
|
|
20241213,130500,37278452000,206000,206000,206000,205500,129
|
|
20241213,130400,37251906500,206000,205500,206000,205500,275
|
|
20241213,130300,37195369000,205500,206000,206000,205500,75
|
|
20241213,130200,37179948500,205500,206000,206000,205500,282
|
|
20241213,130100,37121944500,205500,206000,206000,205500,62
|
|
20241213,130000,37109175500,205500,206000,206000,205500,152
|
|
20241213,125900,37077893000,205500,205500,206000,205500,147
|
|
20241213,125800,37047655000,205500,205500,206000,205500,184
|
|
20241213,125700,37009821000,205500,205500,206000,205500,177
|
|
20241213,125600,36973362500,205500,206000,206000,205500,79
|
|
20241213,125500,36957090500,206000,206000,206000,205500,1450
|
|
20241213,125400,36658397500,206000,205500,206000,205500,62
|
|
20241213,125300,36645636500,206000,206000,206000,205500,118
|
|
20241213,125200,36621333500,206000,206000,206000,205500,139
|
|
20241213,125100,36592731500,206000,205500,206000,205500,180
|
|
20241213,125000,36555705500,206000,206000,206000,205500,146
|
|
20241213,124900,36525637000,206000,206000,206000,205500,99
|
|
20241213,124800,36505263000,206000,205500,206000,205500,97
|
|
20241213,124700,36485284000,206000,206000,206000,205500,208
|
|
20241213,124600,36442499500,206000,206000,206000,205500,78
|
|
20241213,124500,36426440000,206000,206000,206000,205500,140
|
|
20241213,124400,36397614000,206000,206000,206000,205500,81
|
|
20241213,124300,36380934500,206000,206000,206000,205500,114
|
|
20241213,124200,36357455500,205500,205500,206000,205500,85
|
|
20241213,124100,36339960500,206000,205500,206000,205500,445
|
|
20241213,124000,36248466500,206000,205500,206000,205500,96
|
|
20241213,123900,36228706000,206000,206000,206000,205500,67
|
|
20241213,123800,36214906000,206000,206000,206000,205500,286
|
|
20241213,123700,36156035500,206000,206000,206000,205500,70
|
|
20241213,123600,36141621500,206000,205500,206000,205500,121
|
|
20241213,123500,36116702000,206000,205500,206000,205500,69
|
|
20241213,123400,36102494500,206000,206000,206000,205500,77
|
|
20241213,123300,36086633500,206000,205500,206000,205500,129
|
|
20241213,123200,36060072000,206000,206000,206000,205500,70
|
|
20241213,123100,36045653500,205500,205500,206000,205500,232
|
|
20241213,123000,35997872500,205500,205500,206000,205500,80
|
|
20241213,122900,35981410000,205500,205500,206000,205500,199
|
|
20241213,122800,35940460000,205500,205500,206000,205500,292
|
|
20241213,122700,35880421500,205500,206000,206000,205500,156
|
|
20241213,122600,35848310000,206000,205500,206000,205500,127
|
|
20241213,122500,35822164000,206000,206000,206000,205500,84
|
|
20241213,122400,35804868000,206000,206000,206000,205500,112
|
|
20241213,122300,35781804500,206000,205500,206000,205500,94
|
|
20241213,122200,35762465000,206000,206000,206000,205500,255
|
|
20241213,122100,35710017500,206000,205500,206000,205500,79
|
|
20241213,122000,35693752000,206000,206000,206000,205500,190
|
|
20241213,121900,35654625500,206000,206000,206000,205500,119
|
|
20241213,121800,35630112000,205500,205500,206000,205500,177
|
|
20241213,121700,35593703500,206000,206000,206000,205500,142
|
|
20241213,121600,35564458500,206000,206000,206000,205500,176
|
|
20241213,121500,35528264500,206000,205500,206000,205500,81
|
|
20241213,121400,35511601500,206000,205500,206000,205500,115
|
|
20241213,121300,35487922500,206000,206000,206000,205000,160
|
|
20241213,121200,35455038500,205500,205500,206000,205500,412
|
|
20241213,121100,35370327000,206000,205500,206000,205500,190
|
|
20241213,121000,35331246500,205500,206000,206000,205500,121
|
|
20241213,120900,35306333000,205500,205500,206000,205500,175
|
|
20241213,120800,35270351000,205500,205500,206000,205500,117
|
|
20241213,120700,35246275000,206000,205500,206000,205500,91
|
|
20241213,120600,35227533000,206000,206000,206000,205500,111
|
|
20241213,120500,35204689000,205500,206000,206000,205500,170
|
|
20241213,120400,35169705500,205500,205500,206000,205500,208
|
|
20241213,120300,35126939000,206000,206000,206000,205500,152
|
|
20241213,120200,35095669000,206000,206000,206000,205500,113
|
|
20241213,120100,35072402000,205500,205500,206000,205500,110
|
|
20241213,120000,35049772000,206000,206000,206000,205500,114
|
|
20241213,115900,35026297000,206000,206000,206000,205500,207
|
|
20241213,115800,34983731000,206000,205500,206000,205500,174
|
|
20241213,115700,34947920500,206000,206000,206000,205500,105
|
|
20241213,115600,34926311000,206000,206000,206000,205500,78
|
|
20241213,115500,34910246000,205500,205500,206000,205500,187
|
|
20241213,115400,34871771000,205500,206000,206000,205500,167
|
|
20241213,115300,34837416500,205500,206000,206000,205500,95
|
|
20241213,115200,34817849500,206000,205500,206000,205500,75
|
|
20241213,115100,34802410000,205500,205500,206000,205500,102
|
|
20241213,115000,34781427500,205500,206000,206000,205500,143
|
|
20241213,114900,34751996500,206000,206000,206000,205500,71
|
|
20241213,114800,34737373500,205500,205500,206000,205500,108
|
|
20241213,114700,34715135500,206000,206000,206000,205500,92
|
|
20241213,114600,34696196500,205500,205500,206000,205500,124
|
|
20241213,114500,34670675500,205500,206000,206000,205500,166
|
|
20241213,114400,34636533000,205500,205500,206000,205500,548
|
|
20241213,114300,34523898000,206000,205500,206000,205500,161
|
|
20241213,114200,34490739500,205500,206000,206000,205500,197
|
|
20241213,114100,34450205500,206000,206000,206000,205500,89
|
|
20241213,114000,34431877500,205500,206000,206000,205500,92
|
|
20241213,113900,34412933000,205500,205500,206000,205500,95
|
|
20241213,113800,34393389000,205000,205500,206000,205000,149
|
|
20241213,113700,34362775000,205500,206000,206000,205500,167
|
|
20241213,113600,34328418500,205500,206000,206000,205500,135
|
|
20241213,113500,34300634500,206000,205500,206000,205500,61
|
|
20241213,113400,34288073000,206000,205500,206000,205500,123
|
|
20241213,113300,34262754500,205500,206000,206000,205500,66
|
|
20241213,113200,34249174000,205500,205500,206000,205500,99
|
|
20241213,113100,34228805500,205500,205500,206000,205500,831
|
|
20241213,113000,34057993500,205500,206000,206000,205500,292
|
|
20241213,112900,33997918000,205500,205500,206000,205500,158
|
|
20241213,112800,33965396000,206000,206000,206000,205500,318
|
|
20241213,112700,33900008000,205500,206000,206000,205500,168
|
|
20241213,112600,33865419000,206000,206000,206000,205500,119
|
|
20241213,112500,33840925000,205500,206000,206000,205500,184
|
|
20241213,112400,33803054500,206000,206000,206000,205500,227
|
|
20241213,112300,33756299000,205500,206000,206000,205500,623
|
|
20241213,112200,33628237000,206000,205500,206000,205500,397
|
|
20241213,112100,33546587500,205500,206000,206000,205500,358
|
|
20241213,112000,33472973500,206000,205500,206000,205500,114
|
|
20241213,111900,33449501500,206000,206000,206000,205500,147
|
|
20241213,111800,33419235500,206000,205500,206000,205500,433
|
|
20241213,111700,33330214500,205500,205500,206000,205500,141
|
|
20241213,111600,33301188500,206000,206000,206000,205500,77
|
|
20241213,111500,33285335000,205500,206000,206000,205500,235
|
|
20241213,111400,33236941000,206000,205500,206000,205500,162
|
|
20241213,111300,33203624000,205500,206000,206000,205500,113
|
|
20241213,111200,33180368000,205500,206000,206000,205500,175
|
|
20241213,111100,33144355000,206000,206000,206000,205500,128
|
|
20241213,111000,33118030000,206000,206000,206000,205500,140
|
|
20241213,110900,33089197500,205500,206000,206000,205500,284
|
|
20241213,110800,33030698000,205500,206000,206000,205500,286
|
|
20241213,110700,32971793500,206000,205000,206000,205000,538
|
|
20241213,110600,32861215000,205500,205000,205500,205000,73
|
|
20241213,110500,32846216000,205500,205000,205500,205000,159
|
|
20241213,110400,32813542000,205500,205500,205500,205000,253
|
|
20241213,110300,32761565000,205500,205500,205500,205000,97
|
|
20241213,110200,32741638500,205500,206000,206000,205000,246
|
|
20241213,110100,32691075500,206000,206000,206000,205500,124
|
|
20241213,110000,32665570500,206000,206000,206000,205500,544
|
|
20241213,105900,32553725500,206000,205500,206000,205500,297
|
|
20241213,105800,32492684000,206000,205500,206000,205500,187
|
|
20241213,105700,32454211500,206000,206000,206000,205500,291
|
|
20241213,105600,32394321000,206000,205500,206000,205500,72
|
|
20241213,105500,32379493500,205500,205500,206000,205500,368
|
|
20241213,105400,32303800000,205500,205500,206000,205500,112
|
|
20241213,105300,32280759000,206000,206000,206000,205500,100
|
|
20241213,105200,32260176000,206000,205500,206000,205500,97
|
|
20241213,105100,32240216500,205500,205500,206000,205000,982
|
|
20241213,105000,32038385500,205500,205500,205500,205000,177
|
|
20241213,104900,32002017000,205000,205500,205500,205000,82
|
|
20241213,104800,31985184500,205500,205500,205500,205000,170
|
|
20241213,104700,31950263000,205000,205000,205500,204500,2308
|
|
20241213,104600,31476990500,205000,204500,205000,204500,110
|
|
20241213,104500,31454483000,205000,204500,205000,204500,44
|
|
20241213,104400,31445481000,205000,205000,205000,204500,54
|
|
20241213,104300,31434415000,205000,204500,205000,204500,1276
|
|
20241213,104200,31173461500,204000,204000,204500,204000,1767
|
|
20241213,104100,30812989000,203500,204500,204500,203500,773
|
|
20241213,104000,30655281500,204500,204500,204500,204000,328
|
|
20241213,103900,30588357000,204500,204500,204500,204000,49
|
|
20241213,103800,30578342000,204000,205000,205000,204000,182
|
|
20241213,103700,30541137500,205000,205000,205000,204500,563
|
|
20241213,103600,30425983000,205000,205000,205000,204500,194
|
|
20241213,103500,30386292500,205000,204500,205000,204500,286
|
|
20241213,103400,30327783000,205000,205000,205000,204500,101
|
|
20241213,103300,30307082000,205000,205000,205000,204500,74
|
|
20241213,103200,30291936000,205000,205000,205000,204500,240
|
|
20241213,103100,30242845000,205000,205000,205500,204500,1151
|
|
20241213,103000,30006948000,205000,205000,205500,205000,272
|
|
20241213,102900,29951114500,205000,205500,205500,205000,88
|
|
20241213,102800,29933067500,205000,205500,205500,205000,164
|
|
20241213,102700,29899380500,205500,205000,205500,205000,158
|
|
20241213,102600,29866958000,205500,205000,205500,205000,362
|
|
20241213,102500,29792730500,205500,205500,205500,205000,261
|
|
20241213,102400,29739169000,205500,205500,205500,205000,976
|
|
20241213,102300,29538640000,205000,205500,205500,205000,236
|
|
20241213,102200,29490178500,205500,205500,205500,205000,93
|
|
20241213,102100,29471105000,205000,205000,205500,204500,281
|
|
20241213,102000,29413471500,205000,205000,205000,204500,379
|
|
20241213,101900,29335868000,205000,205000,205500,204500,46
|
|
20241213,101800,29326435500,205500,205000,205500,204500,232
|
|
20241213,101700,29278864500,205000,205500,206000,204500,810
|
|
20241213,101600,29112545000,205000,205500,205500,205000,92
|
|
20241213,101500,29093657000,205500,205000,205500,204500,1036
|
|
20241213,101400,28881231500,205000,204500,205000,204500,1907
|
|
20241213,101300,28491215000,204500,204500,205000,204500,362
|
|
20241213,101200,28417160500,204500,205500,205500,204500,370
|
|
20241213,101100,28341378000,205000,205500,205500,205000,1366
|
|
20241213,101000,28061331500,205500,205500,205500,205000,382
|
|
20241213,100900,27982855000,205500,205500,205500,205000,108
|
|
20241213,100800,27960684000,205000,205500,206000,205000,340
|
|
20241213,100700,27890806000,205500,205500,206000,205000,484
|
|
20241213,100600,27791313000,205500,205000,205500,204500,1815
|
|
20241213,100500,27419132000,205500,206000,206000,205000,707
|
|
20241213,100400,27273839500,206000,205500,206000,205500,301
|
|
20241213,100300,27211968500,206000,206000,206000,205000,1085
|
|
20241213,100200,26989081000,205500,206000,206500,205500,400
|
|
20241213,100100,26906712000,206500,206500,206500,206000,174
|
|
20241213,100000,26870797500,206500,206500,207000,206500,564
|
|
20241213,095900,26754261000,207000,207000,207000,206500,255
|
|
20241213,095800,26701541500,206500,207000,207000,206500,187
|
|
20241213,095700,26662876000,206500,207000,207000,206500,393
|
|
20241213,095600,26581676500,206500,206500,207000,206500,970
|
|
20241213,095500,26381359000,206500,206500,207000,206000,418
|
|
20241213,095400,26294999500,207000,206500,207000,206000,558
|
|
20241213,095300,26179827500,206500,206500,207000,206000,389
|
|
20241213,095200,26099530500,206500,206000,207000,206000,3368
|
|
20241213,095100,25404089000,206500,206500,206500,205500,500
|
|
20241213,095000,25300988000,206000,206000,206500,206000,216
|
|
20241213,094900,25256466500,206000,206000,206500,205500,1626
|
|
20241213,094800,24921653000,206000,205000,206000,205000,742
|
|
20241213,094700,24769318000,205000,206000,206000,205000,1182
|
|
20241213,094600,24526732500,205500,206000,206500,205500,1119
|
|
20241213,094500,24296067500,206000,206500,207000,206000,1412
|
|
20241213,094400,24004572000,207000,207000,207000,206500,643
|
|
20241213,094300,23871606500,207000,206000,207000,205500,2287
|
|
20241213,094200,23399233500,206000,206000,206500,205500,560
|
|
20241213,094100,23283871000,206000,206000,206500,206000,453
|
|
20241213,094000,23190435500,206500,206500,206500,206000,551
|
|
20241213,093900,23076842000,206500,206000,206500,205500,1046
|
|
20241213,093800,22861149500,206000,206000,206500,205000,1560
|
|
20241213,093700,22539946500,206500,206500,206500,206000,1149
|
|
20241213,093600,22303177000,206000,206000,206500,205000,1568
|
|
20241213,093500,21980432000,205500,207000,207500,205500,2652
|
|
20241213,093400,21432409500,207500,207500,208000,207000,4884
|
|
20241213,093300,20419078000,207500,206000,207500,206000,3596
|
|
20241213,093200,19674853500,206500,206000,207000,205500,4775
|
|
20241213,093100,18689120500,206000,206000,206000,205000,3003
|
|
20241213,093000,18071228000,206000,205000,206000,205000,2809
|
|
20241213,092900,17493809000,205500,204500,205500,204500,4055
|
|
20241213,092800,16662443000,204500,204500,205000,204500,636
|
|
20241213,092700,16532352500,204500,204500,205000,204000,419
|
|
20241213,092600,16446681500,205000,204500,205000,204000,4050
|
|
20241213,092500,15618345500,204500,203500,204500,203000,5267
|
|
20241213,092400,14543228500,203500,202500,204000,202500,3847
|
|
20241213,092300,13760919000,203000,203000,203500,202500,1324
|
|
20241213,092200,13492270000,203000,203000,203500,203000,848
|
|
20241213,092100,13320024500,203000,203500,204000,203000,305
|
|
20241213,092000,13258078000,204000,204000,204000,203000,1906
|
|
20241213,091900,12870231000,203500,203500,204000,202500,2500
|
|
20241213,091800,12361690500,203500,202500,203500,202500,1517
|
|
20241213,091700,12053819500,202500,204000,204000,202500,622
|
|
20241213,091600,11927494500,203500,204000,204500,203500,1104
|
|
20241213,091500,11702359000,204000,203000,204500,203000,6134
|
|
20241213,091400,10452422500,203000,203000,203500,202000,2580
|
|
20241213,091300,9929200000,203000,204000,204000,202500,2171
|
|
20241213,091200,9487636500,203500,203000,204000,203000,3334
|
|
20241213,091100,8808537500,203000,202500,203000,202000,7290
|
|
20241213,091000,7331066500,202500,202000,203000,201500,7496
|
|
20241213,090900,5814507500,202000,200000,202000,200000,8275
|
|
20241213,090800,4152363000,200000,200000,200000,199800,1791
|
|
20241213,090700,3794275900,199900,200000,200500,199800,3201
|
|
20241213,090600,3154184400,200500,199100,200500,199000,8132
|
|
20241213,090500,1530302200,199100,198100,199100,197800,2733
|
|
20241213,090400,987213000,198100,197300,198200,197100,1192
|
|
20241213,090300,751591400,197300,196900,197500,196900,836
|
|
20241213,090200,586706600,196900,196500,196900,196400,515
|
|
20241213,090100,485456000,196500,196000,196500,195800,643
|
|
20241213,090000,359367500,195800,196100,196100,195600,1827
|