746 lines
43 KiB
CSV
746 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,212300,19752244500,205000,205000,205000,205000,6164
|
|
20241216,212200,19752244500,205000,205000,205000,205000,0
|
|
20241216,212100,19752244500,205000,205000,205000,205000,0
|
|
20241216,212000,19752244500,205000,205000,205000,205000,0
|
|
20241216,211900,19752244500,205000,205000,205000,205000,0
|
|
20241216,211800,19752244500,205000,205000,205000,205000,0
|
|
20241216,211700,19752244500,205000,205000,205000,205000,0
|
|
20241216,211600,19752244500,205000,205000,205000,205000,0
|
|
20241216,211500,19752244500,205000,205000,205000,205000,0
|
|
20241216,211400,19752244500,205000,205000,205000,205000,0
|
|
20241216,211300,19752244500,205000,205000,205000,205000,0
|
|
20241216,211200,19752244500,205000,205000,205000,205000,0
|
|
20241216,211100,19752244500,205000,205000,205000,205000,0
|
|
20241216,211000,19752244500,205000,205000,205000,205000,0
|
|
20241216,210900,19752244500,205000,205000,205000,205000,0
|
|
20241216,210800,19752244500,205000,205000,205000,205000,0
|
|
20241216,210700,19752244500,205000,205000,205000,205000,0
|
|
20241216,210600,19752244500,205000,205000,205000,205000,0
|
|
20241216,210500,19752244500,205000,205000,205000,205000,0
|
|
20241216,210400,19752244500,205000,205000,205000,205000,0
|
|
20241216,210300,19752244500,205000,205000,205000,205000,0
|
|
20241216,210200,19752244500,205000,205000,205000,205000,0
|
|
20241216,210100,19752244500,205000,205000,205000,205000,0
|
|
20241216,210000,19752244500,205000,205000,205000,205000,0
|
|
20241216,205900,19752244500,205000,205000,205000,205000,0
|
|
20241216,205800,19752244500,205000,205000,205000,205000,0
|
|
20241216,205700,19752244500,205000,205000,205000,205000,0
|
|
20241216,205600,19752244500,205000,205000,205000,205000,0
|
|
20241216,205500,19752244500,205000,205000,205000,205000,0
|
|
20241216,205400,19752244500,205000,205000,205000,205000,0
|
|
20241216,205300,19752244500,205000,205000,205000,205000,6164
|
|
20241216,205200,19752244500,205000,205000,205000,205000,0
|
|
20241216,205100,19752244500,205000,205000,205000,205000,0
|
|
20241216,205000,19752244500,205000,205000,205000,205000,0
|
|
20241216,204900,19752244500,205000,205000,205000,205000,0
|
|
20241216,204800,19752244500,205000,205000,205000,205000,0
|
|
20241216,204700,19752244500,205000,205000,205000,205000,0
|
|
20241216,204600,19752244500,205000,205000,205000,205000,0
|
|
20241216,204500,19752244500,205000,205000,205000,205000,0
|
|
20241216,204400,19752244500,205000,205000,205000,205000,0
|
|
20241216,204300,19752244500,205000,205000,205000,205000,0
|
|
20241216,204200,19752244500,205000,205000,205000,205000,0
|
|
20241216,204100,19752244500,205000,205000,205000,205000,0
|
|
20241216,204000,19752244500,205000,205000,205000,205000,0
|
|
20241216,203900,19752244500,205000,205000,205000,205000,0
|
|
20241216,203800,19752244500,205000,205000,205000,205000,0
|
|
20241216,203700,19752244500,205000,205000,205000,205000,0
|
|
20241216,203600,19752244500,205000,205000,205000,205000,0
|
|
20241216,203500,19752244500,205000,205000,205000,205000,0
|
|
20241216,203400,19752244500,205000,205000,205000,205000,0
|
|
20241216,203300,19752244500,205000,205000,205000,205000,0
|
|
20241216,203200,19752244500,205000,205000,205000,205000,0
|
|
20241216,203100,19752244500,205000,205000,205000,205000,0
|
|
20241216,203000,19752244500,205000,205000,205000,205000,0
|
|
20241216,202900,19752244500,205000,205000,205000,205000,0
|
|
20241216,202800,19752244500,205000,205000,205000,205000,0
|
|
20241216,202700,19752244500,205000,205000,205000,205000,0
|
|
20241216,202600,19752244500,205000,205000,205000,205000,0
|
|
20241216,202500,19752244500,205000,205000,205000,205000,0
|
|
20241216,202400,19752244500,205000,205000,205000,205000,0
|
|
20241216,202300,19752244500,205000,205000,205000,205000,6164
|
|
20241216,202200,19752244500,205000,205000,205000,205000,0
|
|
20241216,202100,19752244500,205000,205000,205000,205000,0
|
|
20241216,202000,19752244500,205000,205000,205000,205000,0
|
|
20241216,201900,19752244500,205000,205000,205000,205000,0
|
|
20241216,201800,19752244500,205000,205000,205000,205000,0
|
|
20241216,201700,19752244500,205000,205000,205000,205000,0
|
|
20241216,201600,19752244500,205000,205000,205000,205000,0
|
|
20241216,201500,19752244500,205000,205000,205000,205000,0
|
|
20241216,201400,19752244500,205000,205000,205000,205000,0
|
|
20241216,201300,19752244500,205000,205000,205000,205000,0
|
|
20241216,201200,19752244500,205000,205000,205000,205000,0
|
|
20241216,201100,19752244500,205000,205000,205000,205000,0
|
|
20241216,201000,19752244500,205000,205000,205000,205000,0
|
|
20241216,200900,19752244500,205000,205000,205000,205000,0
|
|
20241216,200800,19752244500,205000,205000,205000,205000,0
|
|
20241216,200700,19752244500,205000,205000,205000,205000,0
|
|
20241216,200600,19752244500,205000,205000,205000,205000,0
|
|
20241216,200500,19752244500,205000,205000,205000,205000,0
|
|
20241216,200400,19752244500,205000,205000,205000,205000,0
|
|
20241216,200300,19752244500,205000,205000,205000,205000,0
|
|
20241216,200200,19752244500,205000,205000,205000,205000,0
|
|
20241216,200100,19752244500,205000,205000,205000,205000,0
|
|
20241216,200000,19752244500,205000,205000,205000,205000,0
|
|
20241216,195900,19752244500,205000,205000,205000,205000,0
|
|
20241216,195800,19752244500,205000,205000,205000,205000,0
|
|
20241216,195700,19752244500,205000,205000,205000,205000,0
|
|
20241216,195600,19752244500,205000,205000,205000,205000,0
|
|
20241216,195500,19752244500,205000,205000,205000,205000,0
|
|
20241216,195400,19752244500,205000,205000,205000,205000,0
|
|
20241216,195300,19752244500,205000,205000,205000,205000,6164
|
|
20241216,195200,19752244500,205000,205000,205000,205000,0
|
|
20241216,195100,19752244500,205000,205000,205000,205000,0
|
|
20241216,195000,19752244500,205000,205000,205000,205000,0
|
|
20241216,194900,19752244500,205000,205000,205000,205000,0
|
|
20241216,194800,19752244500,205000,205000,205000,205000,0
|
|
20241216,194700,19752244500,205000,205000,205000,205000,0
|
|
20241216,194600,19752244500,205000,205000,205000,205000,0
|
|
20241216,194500,19752244500,205000,205000,205000,205000,0
|
|
20241216,194400,19752244500,205000,205000,205000,205000,0
|
|
20241216,194300,19752244500,205000,205000,205000,205000,0
|
|
20241216,194200,19752244500,205000,205000,205000,205000,0
|
|
20241216,194100,19752244500,205000,205000,205000,205000,0
|
|
20241216,194000,19752244500,205000,205000,205000,205000,0
|
|
20241216,193900,19752244500,205000,205000,205000,205000,0
|
|
20241216,193800,19752244500,205000,205000,205000,205000,0
|
|
20241216,193700,19752244500,205000,205000,205000,205000,0
|
|
20241216,193600,19752244500,205000,205000,205000,205000,0
|
|
20241216,193500,19752244500,205000,205000,205000,205000,0
|
|
20241216,193400,19752244500,205000,205000,205000,205000,0
|
|
20241216,193300,19752244500,205000,205000,205000,205000,0
|
|
20241216,193200,19752244500,205000,205000,205000,205000,0
|
|
20241216,193100,19752244500,205000,205000,205000,205000,0
|
|
20241216,193000,19752244500,205000,205000,205000,205000,0
|
|
20241216,192900,19752244500,205000,205000,205000,205000,0
|
|
20241216,192800,19752244500,205000,205000,205000,205000,0
|
|
20241216,192700,19752244500,205000,205000,205000,205000,0
|
|
20241216,192600,19752244500,205000,205000,205000,205000,0
|
|
20241216,192500,19752244500,205000,205000,205000,205000,0
|
|
20241216,192400,19752244500,205000,205000,205000,205000,0
|
|
20241216,192300,19752244500,205000,205000,205000,205000,6164
|
|
20241216,192200,19752244500,205000,205000,205000,205000,0
|
|
20241216,192100,19752244500,205000,205000,205000,205000,0
|
|
20241216,192000,19752244500,205000,205000,205000,205000,0
|
|
20241216,191900,19752244500,205000,205000,205000,205000,0
|
|
20241216,191800,19752244500,205000,205000,205000,205000,0
|
|
20241216,191700,19752244500,205000,205000,205000,205000,0
|
|
20241216,191600,19752244500,205000,205000,205000,205000,0
|
|
20241216,191500,19752244500,205000,205000,205000,205000,0
|
|
20241216,191400,19752244500,205000,205000,205000,205000,0
|
|
20241216,191300,19752244500,205000,205000,205000,205000,0
|
|
20241216,191200,19752244500,205000,205000,205000,205000,0
|
|
20241216,191100,19752244500,205000,205000,205000,205000,0
|
|
20241216,191000,19752244500,205000,205000,205000,205000,0
|
|
20241216,190900,19752244500,205000,205000,205000,205000,0
|
|
20241216,190800,19752244500,205000,205000,205000,205000,0
|
|
20241216,190700,19752244500,205000,205000,205000,205000,0
|
|
20241216,190600,19752244500,205000,205000,205000,205000,0
|
|
20241216,190500,19752244500,205000,205000,205000,205000,0
|
|
20241216,190400,19752244500,205000,205000,205000,205000,0
|
|
20241216,190300,19752244500,205000,205000,205000,205000,0
|
|
20241216,190200,19752244500,205000,205000,205000,205000,0
|
|
20241216,190100,19752244500,205000,205000,205000,205000,0
|
|
20241216,190000,19752244500,205000,205000,205000,205000,0
|
|
20241216,185900,19752244500,205000,205000,205000,205000,0
|
|
20241216,185800,19752244500,205000,205000,205000,205000,0
|
|
20241216,185700,19752244500,205000,205000,205000,205000,0
|
|
20241216,185600,19752244500,205000,205000,205000,205000,0
|
|
20241216,185500,19752244500,205000,205000,205000,205000,0
|
|
20241216,185400,19752244500,205000,205000,205000,205000,0
|
|
20241216,185300,19752244500,205000,205000,205000,205000,6164
|
|
20241216,185200,19752244500,205000,205000,205000,205000,0
|
|
20241216,185100,19752244500,205000,205000,205000,205000,0
|
|
20241216,185000,19752244500,205000,205000,205000,205000,0
|
|
20241216,184900,19752244500,205000,205000,205000,205000,0
|
|
20241216,184800,19752244500,205000,205000,205000,205000,0
|
|
20241216,184700,19752244500,205000,205000,205000,205000,0
|
|
20241216,184600,19752244500,205000,205000,205000,205000,0
|
|
20241216,184500,19752244500,205000,205000,205000,205000,0
|
|
20241216,184400,19752244500,205000,205000,205000,205000,0
|
|
20241216,184300,19752244500,205000,205000,205000,205000,0
|
|
20241216,184200,19752244500,205000,205000,205000,205000,0
|
|
20241216,184100,19752244500,205000,205000,205000,205000,0
|
|
20241216,184000,19752244500,205000,205000,205000,205000,0
|
|
20241216,183900,19752244500,205000,205000,205000,205000,0
|
|
20241216,183800,19752244500,205000,205000,205000,205000,0
|
|
20241216,183700,19752244500,205000,205000,205000,205000,0
|
|
20241216,183600,19752244500,205000,205000,205000,205000,0
|
|
20241216,183500,19752244500,205000,205000,205000,205000,0
|
|
20241216,183400,19752244500,205000,205000,205000,205000,0
|
|
20241216,183300,19752244500,205000,205000,205000,205000,0
|
|
20241216,183200,19752244500,205000,205000,205000,205000,0
|
|
20241216,183100,19752244500,205000,205000,205000,205000,0
|
|
20241216,183000,19752244500,205000,205000,205000,205000,0
|
|
20241216,182900,19752244500,205000,205000,205000,205000,0
|
|
20241216,182800,19752244500,205000,205000,205000,205000,0
|
|
20241216,182700,19752244500,205000,205000,205000,205000,0
|
|
20241216,182600,19752244500,205000,205000,205000,205000,0
|
|
20241216,182500,19752244500,205000,205000,205000,205000,0
|
|
20241216,182400,19752244500,205000,205000,205000,205000,0
|
|
20241216,182300,19752244500,205000,205000,205000,205000,6164
|
|
20241216,182200,19752244500,205000,205000,205000,205000,0
|
|
20241216,182100,19752244500,205000,205000,205000,205000,0
|
|
20241216,182000,19752244500,205000,205000,205000,205000,0
|
|
20241216,181900,19752244500,205000,205000,205000,205000,0
|
|
20241216,181800,19752244500,205000,205000,205000,205000,0
|
|
20241216,181700,19752244500,205000,205000,205000,205000,0
|
|
20241216,181600,19752244500,205000,205000,205000,205000,0
|
|
20241216,181500,19752244500,205000,205000,205000,205000,0
|
|
20241216,181400,19752244500,205000,205000,205000,205000,0
|
|
20241216,181300,19752244500,205000,205000,205000,205000,0
|
|
20241216,181200,19752244500,205000,205000,205000,205000,0
|
|
20241216,181100,19752244500,205000,205000,205000,205000,0
|
|
20241216,181000,19752244500,205000,205000,205000,205000,0
|
|
20241216,180900,19752244500,205000,205000,205000,205000,0
|
|
20241216,180800,19752244500,205000,205000,205000,205000,0
|
|
20241216,180700,19752244500,205000,205000,205000,205000,0
|
|
20241216,180600,19752244500,205000,205000,205000,205000,0
|
|
20241216,180500,19752244500,205000,205000,205000,205000,0
|
|
20241216,180400,19752244500,205000,205000,205000,205000,0
|
|
20241216,180300,19752244500,205000,205000,205000,205000,0
|
|
20241216,180200,19752244500,205000,205000,205000,205000,0
|
|
20241216,180100,19752244500,205000,205000,205000,205000,0
|
|
20241216,180000,19752244500,205000,205000,205000,205000,0
|
|
20241216,175900,19752244500,205000,205000,205000,205000,0
|
|
20241216,175800,19752244500,205000,205000,205000,205000,0
|
|
20241216,175700,19752244500,205000,205000,205000,205000,0
|
|
20241216,175600,19752244500,205000,205000,205000,205000,0
|
|
20241216,175500,19752244500,205000,205000,205000,205000,0
|
|
20241216,175400,19752244500,205000,205000,205000,205000,0
|
|
20241216,175300,19752244500,205000,205000,205000,205000,6164
|
|
20241216,175200,19752244500,205000,205000,205000,205000,0
|
|
20241216,175100,19752244500,205000,205000,205000,205000,0
|
|
20241216,175000,19752244500,205000,205000,205000,205000,0
|
|
20241216,174900,19752244500,205000,205000,205000,205000,0
|
|
20241216,174800,19752244500,205000,205000,205000,205000,0
|
|
20241216,174700,19752244500,205000,205000,205000,205000,0
|
|
20241216,174600,19752244500,205000,205000,205000,205000,0
|
|
20241216,174500,19752244500,205000,205000,205000,205000,0
|
|
20241216,174400,19752244500,205000,205000,205000,205000,0
|
|
20241216,174300,19752244500,205000,205000,205000,205000,0
|
|
20241216,174200,19752244500,205000,205000,205000,205000,0
|
|
20241216,174100,19752244500,205000,205000,205000,205000,0
|
|
20241216,174000,19752244500,205000,205000,205000,205000,0
|
|
20241216,173900,19752244500,205000,205000,205000,205000,0
|
|
20241216,173800,19752244500,205000,205000,205000,205000,0
|
|
20241216,173700,19752244500,205000,205000,205000,205000,0
|
|
20241216,173600,19752244500,205000,205000,205000,205000,0
|
|
20241216,173500,19752244500,205000,205000,205000,205000,0
|
|
20241216,173400,19752244500,205000,205000,205000,205000,0
|
|
20241216,173300,19752244500,205000,205000,205000,205000,0
|
|
20241216,173200,19752244500,205000,205000,205000,205000,0
|
|
20241216,173100,19752244500,205000,205000,205000,205000,0
|
|
20241216,173000,19752244500,205000,205000,205000,205000,0
|
|
20241216,172900,19752244500,205000,205000,205000,205000,0
|
|
20241216,172800,19752244500,205000,205000,205000,205000,0
|
|
20241216,172700,19752244500,205000,205000,205000,205000,0
|
|
20241216,172600,19752244500,205000,205000,205000,205000,0
|
|
20241216,172500,19752244500,205000,205000,205000,205000,0
|
|
20241216,172400,19752244500,205000,205000,205000,205000,0
|
|
20241216,172300,19752244500,205000,205000,205000,205000,6164
|
|
20241216,172200,19752244500,205000,205000,205000,205000,0
|
|
20241216,172100,19752244500,205000,205000,205000,205000,0
|
|
20241216,172000,19752244500,205000,205000,205000,205000,0
|
|
20241216,171900,19752244500,205000,205000,205000,205000,0
|
|
20241216,171800,19752244500,205000,205000,205000,205000,0
|
|
20241216,171700,19752244500,205000,205000,205000,205000,0
|
|
20241216,171600,19752244500,205000,205000,205000,205000,0
|
|
20241216,171500,19752244500,205000,205000,205000,205000,0
|
|
20241216,171400,19752244500,205000,205000,205000,205000,0
|
|
20241216,171300,19752244500,205000,205000,205000,205000,0
|
|
20241216,171200,19752244500,205000,205000,205000,205000,0
|
|
20241216,171100,19752244500,205000,205000,205000,205000,0
|
|
20241216,171000,19752244500,205000,205000,205000,205000,0
|
|
20241216,170900,19752244500,205000,205000,205000,205000,0
|
|
20241216,170800,19752244500,205000,205000,205000,205000,0
|
|
20241216,170700,19752244500,205000,205000,205000,205000,0
|
|
20241216,170600,19752244500,205000,205000,205000,205000,0
|
|
20241216,170500,19752244500,205000,205000,205000,205000,0
|
|
20241216,170400,19752244500,205000,205000,205000,205000,0
|
|
20241216,170300,19752244500,205000,205000,205000,205000,0
|
|
20241216,170200,19752244500,205000,205000,205000,205000,0
|
|
20241216,170100,19752244500,205000,205000,205000,205000,0
|
|
20241216,170000,19752244500,205000,205000,205000,205000,0
|
|
20241216,165900,19752244500,205000,205000,205000,205000,0
|
|
20241216,165800,19752244500,205000,205000,205000,205000,0
|
|
20241216,165700,19752244500,205000,205000,205000,205000,0
|
|
20241216,165600,19752244500,205000,205000,205000,205000,0
|
|
20241216,165500,19752244500,205000,205000,205000,205000,0
|
|
20241216,165400,19752244500,205000,205000,205000,205000,0
|
|
20241216,165300,19752244500,205000,205000,205000,205000,6164
|
|
20241216,165200,19752244500,205000,205000,205000,205000,0
|
|
20241216,165100,19752244500,205000,205000,205000,205000,0
|
|
20241216,165000,19752244500,205000,205000,205000,205000,0
|
|
20241216,164900,19752244500,205000,205000,205000,205000,0
|
|
20241216,164800,19752244500,205000,205000,205000,205000,0
|
|
20241216,164700,19752244500,205000,205000,205000,205000,0
|
|
20241216,164600,19752244500,205000,205000,205000,205000,0
|
|
20241216,164500,19752244500,205000,205000,205000,205000,0
|
|
20241216,164400,19752244500,205000,205000,205000,205000,0
|
|
20241216,164300,19752244500,205000,205000,205000,205000,0
|
|
20241216,164200,19752244500,205000,205000,205000,205000,0
|
|
20241216,164100,19752244500,205000,205000,205000,205000,0
|
|
20241216,164000,19752244500,205000,205000,205000,205000,0
|
|
20241216,163900,19752244500,205000,205000,205000,205000,0
|
|
20241216,163800,19752244500,205000,205000,205000,205000,0
|
|
20241216,163700,19752244500,205000,205000,205000,205000,0
|
|
20241216,163600,19752244500,205000,205000,205000,205000,0
|
|
20241216,163500,19752244500,205000,205000,205000,205000,0
|
|
20241216,163400,19752244500,205000,205000,205000,205000,0
|
|
20241216,163300,19752244500,205000,205000,205000,205000,0
|
|
20241216,163200,19752244500,205000,205000,205000,205000,0
|
|
20241216,163100,19752244500,205000,205000,205000,205000,0
|
|
20241216,163000,19752244500,205000,205000,205000,205000,0
|
|
20241216,162900,19752244500,205000,205000,205000,205000,0
|
|
20241216,162800,19752244500,205000,205000,205000,205000,0
|
|
20241216,162700,19752244500,205000,205000,205000,205000,0
|
|
20241216,162600,19752244500,205000,205000,205000,205000,0
|
|
20241216,162500,19752244500,205000,205000,205000,205000,0
|
|
20241216,162400,19752244500,205000,205000,205000,205000,0
|
|
20241216,162300,19752244500,205000,205000,205000,205000,6164
|
|
20241216,162200,19752244500,205000,205000,205000,205000,0
|
|
20241216,162100,19752244500,205000,205000,205000,205000,0
|
|
20241216,162000,19752244500,205000,205000,205000,205000,0
|
|
20241216,161900,19752244500,205000,205000,205000,205000,0
|
|
20241216,161800,19752244500,205000,205000,205000,205000,0
|
|
20241216,161700,19752244500,205000,205000,205000,205000,0
|
|
20241216,161600,19752244500,205000,205000,205000,205000,0
|
|
20241216,161500,19752244500,205000,205000,205000,205000,0
|
|
20241216,161400,19752244500,205000,205000,205000,205000,0
|
|
20241216,161300,19752244500,205000,205000,205000,205000,0
|
|
20241216,161200,19752244500,205000,205000,205000,205000,0
|
|
20241216,161100,19752244500,205000,205000,205000,205000,0
|
|
20241216,161000,19752244500,205000,205000,205000,205000,0
|
|
20241216,160900,19752244500,205000,205000,205000,205000,0
|
|
20241216,160800,19752244500,205000,205000,205000,205000,0
|
|
20241216,160700,19752244500,205000,205000,205000,205000,0
|
|
20241216,160600,19752244500,205000,205000,205000,205000,0
|
|
20241216,160500,19752244500,205000,205000,205000,205000,0
|
|
20241216,160400,19752244500,205000,205000,205000,205000,0
|
|
20241216,160300,19752244500,205000,205000,205000,205000,0
|
|
20241216,160200,19752244500,205000,205000,205000,205000,0
|
|
20241216,160100,19752244500,205000,205000,205000,205000,0
|
|
20241216,160000,19752244500,205000,205000,205000,205000,0
|
|
20241216,155900,19752244500,205000,205000,205000,205000,0
|
|
20241216,155800,19752244500,205000,205000,205000,205000,0
|
|
20241216,155700,19752244500,205000,205000,205000,205000,0
|
|
20241216,155600,19752244500,205000,205000,205000,205000,0
|
|
20241216,155500,19752244500,205000,205000,205000,205000,0
|
|
20241216,155400,19752244500,205000,205000,205000,205000,0
|
|
20241216,155300,19752244500,205000,205000,205000,205000,6164
|
|
20241216,155200,19752244500,205000,205000,205000,205000,0
|
|
20241216,155100,19752244500,205000,205000,205000,205000,0
|
|
20241216,155000,19752244500,205000,205000,205000,205000,0
|
|
20241216,154900,19752244500,205000,205000,205000,205000,0
|
|
20241216,154800,19752244500,205000,205000,205000,205000,0
|
|
20241216,154700,19752244500,205000,205000,205000,205000,0
|
|
20241216,154600,19752244500,205000,205000,205000,205000,0
|
|
20241216,154500,19752244500,205000,205000,205000,205000,0
|
|
20241216,154400,19752244500,205000,205000,205000,205000,0
|
|
20241216,154300,19752244500,205000,205000,205000,205000,0
|
|
20241216,154200,19752244500,205000,205000,205000,205000,0
|
|
20241216,154100,19752244500,205000,205000,205000,205000,0
|
|
20241216,154000,19752244500,205000,205000,205000,205000,0
|
|
20241216,153900,19752244500,205000,205000,205000,205000,0
|
|
20241216,153800,19752244500,205000,205000,205000,205000,0
|
|
20241216,153700,19752244500,205000,205000,205000,205000,0
|
|
20241216,153600,19752244500,205000,205000,205000,205000,0
|
|
20241216,153500,19752244500,205000,205000,205000,205000,0
|
|
20241216,153400,19752244500,205000,205000,205000,205000,0
|
|
20241216,153300,19752244500,205000,205000,205000,205000,0
|
|
20241216,153200,19752244500,205000,205000,205000,205000,0
|
|
20241216,153100,19752244500,205000,205000,205000,205000,0
|
|
20241216,153000,19752244500,205000,205000,205000,205000,6164
|
|
20241216,152900,18488624500,205000,205000,205000,205000,0
|
|
20241216,152800,18488624500,205000,205000,205000,205000,0
|
|
20241216,152700,18488624500,205000,205000,205000,205000,0
|
|
20241216,152600,18488624500,205000,205000,205000,205000,0
|
|
20241216,152500,18488624500,205000,205000,205000,205000,0
|
|
20241216,152400,18488624500,205000,205000,205000,205000,0
|
|
20241216,152300,18488624500,205000,205000,205000,205000,0
|
|
20241216,152200,18488624500,205000,205000,205000,205000,0
|
|
20241216,152100,18488624500,205000,205000,205000,205000,0
|
|
20241216,152000,18488624500,205000,205000,205000,205000,0
|
|
20241216,151900,18488624500,205000,205000,205000,204500,83
|
|
20241216,151800,18471631000,204500,205000,205000,204500,117
|
|
20241216,151700,18447676500,205000,205000,205000,204500,108
|
|
20241216,151600,18425574500,205000,205000,205000,204500,146
|
|
20241216,151500,18395645000,204500,204500,205000,204500,54
|
|
20241216,151400,18384587000,205000,205000,205000,204500,91
|
|
20241216,151300,18365943500,205000,205000,205000,204500,298
|
|
20241216,151200,18304983000,204500,204500,205000,204500,77
|
|
20241216,151100,18289226500,205000,204500,205000,204500,157
|
|
20241216,151000,18257046000,205000,205000,205000,204500,63
|
|
20241216,150900,18244144500,205000,204500,205000,204500,133
|
|
20241216,150800,18216938000,205000,204500,205000,204500,49
|
|
20241216,150700,18206909000,205000,204500,205000,204500,52
|
|
20241216,150600,18196264000,205000,205000,205000,204500,205
|
|
20241216,150500,18154283500,204500,204500,205000,204500,180
|
|
20241216,150400,18117467500,205000,205000,205000,204500,58
|
|
20241216,150300,18105589500,204500,205000,205000,204500,67
|
|
20241216,150200,18091875000,205000,204500,205000,204500,112
|
|
20241216,150100,18068963000,205000,204500,205000,204500,151
|
|
20241216,150000,18038072000,205000,204500,205000,204500,287
|
|
20241216,145900,17979356000,204500,205000,205000,204500,49
|
|
20241216,145800,17969317000,205000,204500,205000,204500,56
|
|
20241216,145700,17957838500,204500,204500,205000,204000,74
|
|
20241216,145600,17942701000,204500,204000,205000,204000,318
|
|
20241216,145500,17877672000,204000,204500,204500,204000,113
|
|
20241216,145400,17854594500,204500,204500,204500,204000,89
|
|
20241216,145300,17836425000,204000,204500,204500,204000,63
|
|
20241216,145200,17823558500,204500,204000,204500,204000,113
|
|
20241216,145100,17800481500,204500,204000,204500,204000,83
|
|
20241216,145000,17783523500,204500,204500,204500,204000,135
|
|
20241216,144900,17755951500,204500,204500,204500,204000,64
|
|
20241216,144800,17742878500,204500,205000,205000,204000,548
|
|
20241216,144700,17630791500,204500,205000,205000,204500,74
|
|
20241216,144600,17615636500,204500,205000,205000,204500,66
|
|
20241216,144500,17602121500,204500,205000,205000,204500,92
|
|
20241216,144400,17583288000,204500,205000,205000,204500,85
|
|
20241216,144300,17565886500,204500,205000,205000,204500,88
|
|
20241216,144200,17547869500,204500,204500,205000,204500,48
|
|
20241216,144100,17538042000,205000,205000,205000,204500,227
|
|
20241216,144000,17491516000,205000,205000,205000,204500,103
|
|
20241216,143900,17470436000,205000,204500,205000,204500,118
|
|
20241216,143800,17446289500,205000,204500,205000,204500,95
|
|
20241216,143700,17426827500,204500,205000,205000,204500,46
|
|
20241216,143600,17417409000,205000,204500,205000,204500,117
|
|
20241216,143500,17393450500,204500,205000,205000,204500,106
|
|
20241216,143400,17371755500,205000,205000,205000,204500,52
|
|
20241216,143300,17361108500,205000,205000,205000,204500,74
|
|
20241216,143200,17345951000,205000,204500,205000,204500,83
|
|
20241216,143100,17328958500,205000,205000,205000,204500,79
|
|
20241216,143000,17312784000,204500,205000,205000,204500,69
|
|
20241216,142900,17298649500,204500,205000,205000,204500,157
|
|
20241216,142800,17266517000,205000,204500,205000,204500,94
|
|
20241216,142700,17247282500,204500,204500,205000,204500,46
|
|
20241216,142600,17237857500,204500,205000,205000,204500,158
|
|
20241216,142500,17205514000,205000,205000,205000,204500,36
|
|
20241216,142400,17198141000,205000,205500,205500,205000,718
|
|
20241216,142300,17050927000,205500,205500,205500,205000,45
|
|
20241216,142200,17041680500,205500,205500,205500,205000,57
|
|
20241216,142100,17029981500,205500,205000,205500,205000,47
|
|
20241216,142000,17020328000,205500,205000,205500,205000,52
|
|
20241216,141900,17009646500,205500,205500,205500,205000,40
|
|
20241216,141800,17001429500,205500,205500,205500,205000,64
|
|
20241216,141700,16988291500,205000,205500,205500,205000,93
|
|
20241216,141600,16969185500,205500,205500,205500,205000,45
|
|
20241216,141500,16959940000,205500,205500,205500,205000,69
|
|
20241216,141400,16945765000,205500,205000,205500,205000,42
|
|
20241216,141300,16937147500,205500,205500,205500,205000,38
|
|
20241216,141200,16929340000,205500,205500,205500,205000,143
|
|
20241216,141100,16899957500,205500,205500,205500,205000,40
|
|
20241216,141000,16891748500,205000,205500,205500,205000,84
|
|
20241216,140900,16874492000,205500,205500,205500,205000,262
|
|
20241216,140800,16820683000,205500,205500,205500,205000,114
|
|
20241216,140700,16797261500,205500,205500,205500,205000,117
|
|
20241216,140600,16773220000,205500,205000,205500,205000,263
|
|
20241216,140500,16719194000,205000,205500,205500,205000,130
|
|
20241216,140400,16692513000,205500,205000,205500,205000,147
|
|
20241216,140300,16662331000,205000,205500,205500,205000,84
|
|
20241216,140200,16645074500,205500,205500,205500,205000,16
|
|
20241216,140100,16641788000,205500,205500,205500,205000,74
|
|
20241216,140000,16626597500,205000,205000,205500,205000,71
|
|
20241216,135900,16612022500,205500,205500,205500,205000,64
|
|
20241216,135800,16598880500,205000,205000,205500,205000,192
|
|
20241216,135700,16559478500,205000,204500,205500,204500,282
|
|
20241216,135600,16501673500,205000,204500,205000,204000,271
|
|
20241216,135500,16446237500,204500,204000,204500,204000,98
|
|
20241216,135400,16426233000,204000,204000,204500,204000,52
|
|
20241216,135300,16415604500,204500,204500,204500,204000,63
|
|
20241216,135200,16402733500,204500,204000,204500,204000,81
|
|
20241216,135100,16386191500,204500,204500,204500,204000,136
|
|
20241216,135000,16358420000,204000,204500,204500,204000,65
|
|
20241216,134900,16345147500,204500,204000,204500,204000,55
|
|
20241216,134800,16333905000,204000,204000,204500,204000,806
|
|
20241216,134700,16169464500,204000,204000,204500,204000,88
|
|
20241216,134600,16151496000,204500,204500,204500,204500,51
|
|
20241216,134500,16141066500,204500,205000,205000,204000,323
|
|
20241216,134400,16075008500,205000,205000,205000,204500,430
|
|
20241216,134300,15987051500,205000,205000,205000,204500,140
|
|
20241216,134200,15958357500,205000,204500,205000,204500,86
|
|
20241216,134100,15940742500,205000,204500,205000,204500,100
|
|
20241216,134000,15920269500,205000,204500,205000,204500,70
|
|
20241216,133900,15905942000,204500,204500,205000,204500,276
|
|
20241216,133800,15849472500,205000,204500,205000,204500,83
|
|
20241216,133700,15832479500,205000,204500,205000,204500,102
|
|
20241216,133600,15811592000,205000,205000,205000,204500,194
|
|
20241216,133500,15771900000,205000,205000,205000,204500,104
|
|
20241216,133400,15750616000,205000,205500,205500,204500,210
|
|
20241216,133300,15707570500,205500,205000,205500,205000,67
|
|
20241216,133200,15693823000,205500,205500,205500,205000,146
|
|
20241216,133100,15663866000,205000,205000,205500,205000,126
|
|
20241216,133000,15638022500,205000,205500,205500,205000,84
|
|
20241216,132900,15620767500,205500,205000,205500,205000,31
|
|
20241216,132800,15614397500,205500,205500,205500,205000,64
|
|
20241216,132700,15601247500,205500,205000,205500,205000,70
|
|
20241216,132600,15586879000,205500,205500,205500,205500,69
|
|
20241216,132500,15572699500,205500,205500,205500,205000,65
|
|
20241216,132400,15559346000,205500,206000,206000,205000,242
|
|
20241216,132300,15509628500,205500,205500,205500,205000,96
|
|
20241216,132200,15489905000,205500,205500,205500,205000,57
|
|
20241216,132100,15478205500,205500,205500,205500,205000,170
|
|
20241216,132000,15443339500,205500,205500,205500,205000,113
|
|
20241216,131900,15420128000,205000,205500,205500,205000,140
|
|
20241216,131800,15391358500,205500,205500,205500,205000,396
|
|
20241216,131700,15310003000,205500,205500,205500,205000,53
|
|
20241216,131600,15299132000,205500,205500,205500,205000,67
|
|
20241216,131500,15285370500,205500,205000,205500,205000,35
|
|
20241216,131400,15278178500,205500,205500,205500,205000,74
|
|
20241216,131300,15262999000,205500,205500,205500,205000,60
|
|
20241216,131200,15250670500,205000,205500,205500,205000,72
|
|
20241216,131100,15235896500,205500,205500,205500,205500,60
|
|
20241216,131000,15223566500,205500,205500,205500,205000,168
|
|
20241216,130900,15189107500,205500,205500,205500,205000,53
|
|
20241216,130800,15178220000,205500,205500,205500,205000,37
|
|
20241216,130700,15170617000,205500,205500,205500,205000,45
|
|
20241216,130600,15161372500,205500,205500,205500,205000,68
|
|
20241216,130500,15147411000,205000,205500,205500,205000,60
|
|
20241216,130400,15135100000,205000,205500,205500,205000,81
|
|
20241216,130300,15118459000,205500,205500,205500,205000,28
|
|
20241216,130200,15112709500,205500,205500,205500,205000,41
|
|
20241216,130100,15104287500,205000,205500,205500,205000,107
|
|
20241216,130000,15082321000,205000,205500,205500,205000,44
|
|
20241216,125900,15073284000,205500,205000,205500,205000,109
|
|
20241216,125800,15050908500,205000,205500,205500,205000,59
|
|
20241216,125700,15038794000,205000,205500,205500,205000,55
|
|
20241216,125600,15027510000,205500,205500,205500,205000,57
|
|
20241216,125500,15015803500,205500,205500,206000,205000,1176
|
|
20241216,125400,14774131500,206000,205500,206000,205500,43
|
|
20241216,125300,14765281000,206000,206000,206000,205500,76
|
|
20241216,125200,14749650500,206000,205500,206000,205500,116
|
|
20241216,125100,14725787500,205500,206000,206000,205500,81
|
|
20241216,125000,14709122500,205500,206000,206000,205500,37
|
|
20241216,124900,14701505500,205500,206000,206000,205500,63
|
|
20241216,124800,14688545500,206000,205500,206000,205500,111
|
|
20241216,124700,14665716500,206000,206000,206000,205500,129
|
|
20241216,124600,14639180000,206000,206000,206000,205500,82
|
|
20241216,124500,14622316000,206000,206000,206000,205500,38
|
|
20241216,124400,14614495000,206000,206000,206000,205500,79
|
|
20241216,124300,14598238000,206000,206000,206000,205500,24
|
|
20241216,124200,14593297000,205500,205500,206000,205500,59
|
|
20241216,124100,14581155000,205500,206000,206000,205500,31
|
|
20241216,124000,14574773000,205500,205500,206000,205500,126
|
|
20241216,123900,14548864500,206000,206000,206000,205500,31
|
|
20241216,123800,14542481000,206000,206000,206000,205500,141
|
|
20241216,123700,14513442500,206000,206000,206000,205500,92
|
|
20241216,123600,14494518500,206000,205500,206000,205500,129
|
|
20241216,123500,14467982000,206000,206000,206000,206000,31
|
|
20241216,123400,14461596000,205500,205500,206000,205500,60
|
|
20241216,123300,14449252000,205500,206000,206000,205500,108
|
|
20241216,123200,14427012000,206000,206000,206000,205500,45
|
|
20241216,123100,14417746000,206000,206000,206000,205500,62
|
|
20241216,123000,14404993500,205500,205500,206000,205500,40
|
|
20241216,122900,14396757500,206000,205500,206000,205500,96
|
|
20241216,122800,14377012500,206000,206000,206000,205500,47
|
|
20241216,122700,14367339000,206000,206000,206000,205500,78
|
|
20241216,122600,14351290500,205500,205500,206000,205500,69
|
|
20241216,122500,14337099000,206000,206000,206000,205500,52
|
|
20241216,122400,14326396500,205500,206000,206000,205500,30
|
|
20241216,122300,14320221000,205500,206000,206000,205500,155
|
|
20241216,122200,14288358000,205500,205500,206000,205500,44
|
|
20241216,122100,14279310500,205500,206000,206000,205500,76
|
|
20241216,122000,14263660000,206000,205500,206000,205500,44
|
|
20241216,121900,14254603000,206000,205500,206000,205500,46
|
|
20241216,121800,14245133000,205500,205500,206000,205500,99
|
|
20241216,121700,14224760500,205500,205500,206000,205500,32
|
|
20241216,121600,14218175000,206000,205500,206000,205500,41
|
|
20241216,121500,14209737500,206000,205500,206000,205500,60
|
|
20241216,121400,14197383000,205500,206000,206000,205500,78
|
|
20241216,121300,14181332500,205500,206000,206000,205500,36
|
|
20241216,121200,14173923000,206000,206000,206000,205500,89
|
|
20241216,121100,14155607500,206000,206000,206000,205500,50
|
|
20241216,121000,14145316500,206000,206000,206000,205500,509
|
|
20241216,120900,14040482000,206000,206000,206000,205500,51
|
|
20241216,120800,14029981000,206000,206000,206000,205500,38
|
|
20241216,120700,14022155500,206000,205500,206000,205500,62
|
|
20241216,120600,14009403000,206000,206000,206000,205500,145
|
|
20241216,120500,13979556500,205500,206000,206000,205500,29
|
|
20241216,120400,13973583500,205500,206000,206000,205500,49
|
|
20241216,120300,13963503500,206000,205500,206000,205000,94
|
|
20241216,120200,13944176500,205500,205500,205500,205000,78
|
|
20241216,120100,13928163500,205500,206000,206000,205500,66
|
|
20241216,120000,13914595000,206000,206000,206000,205500,38
|
|
20241216,115900,13906775000,205500,206000,206000,205500,109
|
|
20241216,115800,13884354000,205500,206000,206000,205500,39
|
|
20241216,115700,13876331500,205500,205500,206000,205500,198
|
|
20241216,115600,13835634000,206000,205500,206000,205500,66
|
|
20241216,115500,13822057000,205500,205500,206000,205500,43
|
|
20241216,115400,13813204000,206000,205500,206000,205500,51
|
|
20241216,115300,13802708500,205500,206000,206000,205500,71
|
|
20241216,115200,13788105500,206000,206000,206000,206000,39
|
|
20241216,115100,13780071500,206000,205500,206000,205500,120
|
|
20241216,115000,13755396500,206000,205500,206000,205500,175
|
|
20241216,114900,13719372500,206000,205500,206000,205000,63
|
|
20241216,114800,13706438500,205500,205500,206000,205000,148
|
|
20241216,114700,13676024500,205500,205000,206000,205000,336
|
|
20241216,114600,13606972500,205500,205500,205500,205000,64
|
|
20241216,114500,13593824500,205500,205000,205500,205000,105
|
|
20241216,114400,13572257000,205000,205500,205500,205000,96
|
|
20241216,114300,13552550000,205500,205500,205500,205500,39
|
|
20241216,114200,13544535500,205500,205500,205500,205000,71
|
|
20241216,114100,13529949500,205500,205000,205500,205000,67
|
|
20241216,114000,13516191000,205500,205500,205500,205000,79
|
|
20241216,113900,13499974000,205500,205500,205500,205000,52
|
|
20241216,113800,13489294500,205500,205500,205500,205000,105
|
|
20241216,113700,13467720500,205000,205500,205500,205000,27
|
|
20241216,113600,13462177500,205500,205500,205500,205000,101
|
|
20241216,113500,13441438500,205500,206000,206000,205000,226
|
|
20241216,113400,13394988000,206000,206000,206000,205500,36
|
|
20241216,113300,13387581500,205500,205500,206000,205000,136
|
|
20241216,113200,13359640500,205500,205500,205500,205000,87
|
|
20241216,113100,13341780000,205500,205500,205500,205000,88
|
|
20241216,113000,13323719500,205500,205500,205500,205000,45
|
|
20241216,112900,13314474500,205500,205500,205500,205500,52
|
|
20241216,112800,13303788500,205000,205500,205500,205000,65
|
|
20241216,112700,13290436000,205500,205500,205500,205000,88
|
|
20241216,112600,13272366500,205500,205500,205500,205000,85
|
|
20241216,112500,13254904500,205500,205500,205500,205000,69
|
|
20241216,112400,13240729500,205500,205500,205500,205000,89
|
|
20241216,112300,13222463000,205500,205500,205500,205000,64
|
|
20241216,112200,13209324000,205500,205000,205500,205000,135
|
|
20241216,112100,13181616500,205000,205500,205500,205000,57
|
|
20241216,112000,13169904500,205500,205500,205500,205500,27
|
|
20241216,111900,13164356000,205500,205500,205500,205000,95
|
|
20241216,111800,13144851500,205500,205000,205500,205000,38
|
|
20241216,111700,13137049500,205500,205000,205500,205000,75
|
|
20241216,111600,13121649000,205500,205500,205500,205500,53
|
|
20241216,111500,13110757500,205500,205000,205500,205000,75
|
|
20241216,111400,13095361000,205500,205500,205500,205500,43
|
|
20241216,111300,13086524500,205500,205500,205500,205000,1109
|
|
20241216,111200,12858694000,206000,206000,206000,205500,349
|
|
20241216,111100,12786831000,206000,206000,206500,205500,50
|
|
20241216,111000,12776534500,206500,206000,206500,205500,449
|
|
20241216,110900,12684068500,206000,205500,206000,205500,26
|
|
20241216,110800,12678713500,206000,206000,206000,205500,1036
|
|
20241216,110700,12465314000,206000,206000,206000,205500,93
|
|
20241216,110600,12446160500,205500,206000,206000,205500,78
|
|
20241216,110500,12430116500,206000,205500,206000,205500,79
|
|
20241216,110400,12413872000,206000,205500,206000,205500,92
|
|
20241216,110300,12394928500,206000,206000,206000,205500,141
|
|
20241216,110200,12365883000,206000,206000,206000,205500,82
|
|
20241216,110100,12349007500,205500,205500,206000,205000,127
|
|
20241216,110000,12322902500,205000,205000,205500,205000,44
|
|
20241216,105900,12313865000,205000,205500,205500,205000,70
|
|
20241216,105800,12299493500,205000,205500,205500,205000,156
|
|
20241216,105700,12267439000,205000,205000,205500,205000,68
|
|
20241216,105600,12253485500,205500,205500,205500,205000,99
|
|
20241216,105500,12233147000,205500,205000,205500,205000,89
|
|
20241216,105400,12214862500,205500,205000,205500,204500,349
|
|
20241216,105300,12143232500,205000,205000,205000,204500,120
|
|
20241216,105200,12118647500,205000,205000,205000,204500,75
|
|
20241216,105100,12103283500,205000,204500,205000,204500,183
|
|
20241216,105000,12065830500,204500,205000,205000,204500,94
|
|
20241216,104900,12046588500,204500,205000,205000,204500,112
|
|
20241216,104800,12023650500,204500,205000,205000,204500,58
|
|
20241216,104700,12011770500,205000,205000,205000,204500,107
|
|
20241216,104600,11989841000,205000,204500,205000,204500,208
|
|
20241216,104500,11947288500,205000,205500,206000,204500,434
|
|
20241216,104400,11858269000,205500,205500,205500,205000,80
|
|
20241216,104300,11841833500,205000,205500,205500,205000,604
|
|
20241216,104200,11717775000,205000,205500,205500,205000,211
|
|
20241216,104100,11674460000,205000,205500,205500,205000,103
|
|
20241216,104000,11653323000,205500,205500,205500,205000,99
|
|
20241216,103900,11633015000,205000,205000,205500,204500,912
|
|
20241216,103800,11446034500,205000,205000,205000,204500,49
|
|
20241216,103700,11435994000,204500,205000,205000,204500,166
|
|
20241216,103600,11402019500,205000,204500,205000,204500,108
|
|
20241216,103500,11379895000,205000,205000,205000,204500,209
|
|
20241216,103400,11337051000,205000,205000,205000,204500,148
|
|
20241216,103300,11306740000,204500,204500,205000,204500,47
|
|
20241216,103200,11297107500,204500,205000,205000,204500,142
|
|
20241216,103100,11268042500,204500,204500,204500,204000,310
|
|
20241216,103000,11204660500,204000,204500,204500,204000,68
|
|
20241216,102900,11190762500,204000,204000,204500,204000,786
|
|
20241216,102800,11030395500,204000,204000,204000,203500,255
|
|
20241216,102700,10978441500,204000,204000,204000,203500,56
|
|
20241216,102600,10967022000,203500,203500,204000,203500,153
|
|
20241216,102500,10935871000,203500,203500,204000,203000,120
|
|
20241216,102400,10911441000,204000,203000,204000,203000,154
|
|
20241216,102300,10880043500,203000,203500,204000,203000,371
|
|
20241216,102200,10804546000,203500,203000,204000,203000,123
|
|
20241216,102100,10779521000,203000,203500,204000,203000,187
|
|
20241216,102000,10741457000,204000,204000,204000,203000,145
|
|
20241216,101900,10711927000,203500,203500,204000,203000,226
|
|
20241216,101800,10665960500,203500,204000,204000,203500,983
|
|
20241216,101700,10465899500,204000,204000,204000,203500,330
|
|
20241216,101600,10398650000,203500,204000,204500,203500,369
|
|
20241216,101500,10323362500,204500,204500,204500,204000,87
|
|
20241216,101400,10305604000,204000,204500,204500,204000,51
|
|
20241216,101300,10295187000,204000,204500,204500,203500,53
|
|
20241216,101200,10284362000,204500,204000,204500,203500,480
|
|
20241216,101100,10186398000,204000,204000,204500,203500,465
|
|
20241216,101000,10091548000,204500,204000,204500,204000,41
|
|
20241216,100900,10083174500,204000,204000,204500,203500,193
|
|
20241216,100800,10043810000,204000,204000,204000,203500,1784
|
|
20241216,100700,9680656000,204000,204500,204500,204000,137
|
|
20241216,100600,9652700000,204000,204500,204500,204000,92
|
|
20241216,100500,9633926000,204500,204000,204500,203500,1104
|
|
20241216,100400,9408685500,204500,204000,204500,204000,125
|
|
20241216,100300,9383182000,204000,205000,205000,204000,3465
|
|
20241216,100200,8674609500,204500,205000,205000,204500,124
|
|
20241216,100100,8649219000,205000,204500,205000,204500,162
|
|
20241216,100000,8616068000,204500,205000,205000,204500,233
|
|
20241216,095900,8568355000,205000,204500,205000,204500,140
|
|
20241216,095800,8539712000,204500,205000,205000,204500,321
|
|
20241216,095700,8473961500,204500,205000,205000,204500,102
|
|
20241216,095600,8453078000,205000,204500,205000,204500,170
|
|
20241216,095500,8418294500,205000,205000,205000,204500,1111
|
|
20241216,095400,8190571500,205000,205000,205500,205000,218
|
|
20241216,095300,8145870500,205500,205500,205500,205000,60
|
|
20241216,095200,8133541000,205000,205500,205500,205000,191
|
|
20241216,095100,8094376500,205500,205000,205500,205000,507
|
|
20241216,095000,7990435500,205000,205500,206000,205000,1610
|
|
20241216,094900,7660262000,206000,206000,206000,205500,113
|
|
20241216,094800,7637003500,205500,205500,206000,205500,42
|
|
20241216,094700,7628360500,205500,205500,206000,205000,1566
|
|
20241216,094600,7306115500,205500,205500,206000,205500,54
|
|
20241216,094500,7294998500,206000,205500,206000,205500,103
|
|
20241216,094400,7273804500,205500,206000,206000,205500,201
|
|
20241216,094300,7232489500,206000,205500,206000,205500,534
|
|
20241216,094200,7122747500,205500,205500,206000,205500,206
|
|
20241216,094100,7080406500,205500,205500,206000,205500,329
|
|
20241216,094000,7012788500,206000,206000,206000,205500,51
|
|
20241216,093900,7002299500,205500,206000,206000,205500,372
|
|
20241216,093800,6925840000,206000,206000,206000,205500,367
|
|
20241216,093700,6850402000,205500,206000,206000,205500,199
|
|
20241216,093600,6809495000,205500,206000,206000,205500,54
|
|
20241216,093500,6798389000,205500,206000,206000,205500,147
|
|
20241216,093400,6768152500,206000,206000,206500,205500,949
|
|
20241216,093300,6572735500,206000,206500,206500,206000,137
|
|
20241216,093200,6544504500,206500,206500,207000,206500,169
|
|
20241216,093100,6509585000,207000,206500,207000,206500,436
|
|
20241216,093000,6419511000,207000,207000,207000,206500,225
|
|
20241216,092900,6372944000,207000,206500,207000,206500,36
|
|
20241216,092800,6365506500,206500,207000,207000,206500,82
|
|
20241216,092700,6348565500,206500,207000,207000,206500,198
|
|
20241216,092600,6307665000,207000,207500,207500,207000,351
|
|
20241216,092500,6234994000,207000,207500,207500,207000,245
|
|
20241216,092400,6184249500,207500,207500,207500,207000,261
|
|
20241216,092300,6130156500,207500,207500,207500,207000,194
|
|
20241216,092200,6089914500,207500,207500,208000,207500,257
|
|
20241216,092100,6036524500,208000,208000,208000,207500,81
|
|
20241216,092000,6019707000,207000,207500,208500,207000,3217
|
|
20241216,091900,5351338500,207500,207000,207500,206000,1429
|
|
20241216,091800,5055511000,207000,205500,207000,205500,1174
|
|
20241216,091700,4813298000,205500,205500,206000,205500,449
|
|
20241216,091600,4720923500,206000,205000,206000,205000,2094
|
|
20241216,091500,4291288000,205000,205500,205500,205000,410
|
|
20241216,091400,4207038500,205500,205500,206000,205000,2955
|
|
20241216,091300,3600239000,205500,206000,206000,205500,316
|
|
20241216,091200,3535145500,206000,206000,206500,205500,465
|
|
20241216,091100,3439355500,206500,206000,206500,206000,316
|
|
20241216,091000,3374184000,206000,206000,206000,205500,398
|
|
20241216,090900,3292218000,206000,205500,206000,205500,691
|
|
20241216,090800,3149966000,205500,206000,206000,205500,137
|
|
20241216,090700,3121787000,206000,206000,206500,206000,639
|
|
20241216,090600,2990140000,206000,205500,206500,205500,445
|
|
20241216,090500,2898510000,206000,205500,206000,205500,368
|
|
20241216,090400,2822816500,205500,204500,206000,204500,355
|
|
20241216,090300,2749936000,205500,205500,205500,204500,2014
|
|
20241216,090200,2336629500,206000,206500,207500,205500,4317
|
|
20241216,090100,1444617000,206500,206500,207000,205500,2059
|
|
20241216,090000,1019818000,206500,207500,207500,205500,4924
|