746 lines
43 KiB
CSV
746 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,212300,26797240500,202500,202500,202500,202500,8039
|
|
20241217,212200,26797240500,202500,202500,202500,202500,0
|
|
20241217,212100,26797240500,202500,202500,202500,202500,0
|
|
20241217,212000,26797240500,202500,202500,202500,202500,0
|
|
20241217,211900,26797240500,202500,202500,202500,202500,0
|
|
20241217,211800,26797240500,202500,202500,202500,202500,0
|
|
20241217,211700,26797240500,202500,202500,202500,202500,0
|
|
20241217,211600,26797240500,202500,202500,202500,202500,0
|
|
20241217,211500,26797240500,202500,202500,202500,202500,0
|
|
20241217,211400,26797240500,202500,202500,202500,202500,0
|
|
20241217,211300,26797240500,202500,202500,202500,202500,0
|
|
20241217,211200,26797240500,202500,202500,202500,202500,0
|
|
20241217,211100,26797240500,202500,202500,202500,202500,0
|
|
20241217,211000,26797240500,202500,202500,202500,202500,0
|
|
20241217,210900,26797240500,202500,202500,202500,202500,0
|
|
20241217,210800,26797240500,202500,202500,202500,202500,0
|
|
20241217,210700,26797240500,202500,202500,202500,202500,0
|
|
20241217,210600,26797240500,202500,202500,202500,202500,0
|
|
20241217,210500,26797240500,202500,202500,202500,202500,0
|
|
20241217,210400,26797240500,202500,202500,202500,202500,0
|
|
20241217,210300,26797240500,202500,202500,202500,202500,0
|
|
20241217,210200,26797240500,202500,202500,202500,202500,0
|
|
20241217,210100,26797240500,202500,202500,202500,202500,0
|
|
20241217,210000,26797240500,202500,202500,202500,202500,0
|
|
20241217,205900,26797240500,202500,202500,202500,202500,0
|
|
20241217,205800,26797240500,202500,202500,202500,202500,0
|
|
20241217,205700,26797240500,202500,202500,202500,202500,0
|
|
20241217,205600,26797240500,202500,202500,202500,202500,0
|
|
20241217,205500,26797240500,202500,202500,202500,202500,0
|
|
20241217,205400,26797240500,202500,202500,202500,202500,0
|
|
20241217,205300,26797240500,202500,202500,202500,202500,8039
|
|
20241217,205200,26797240500,202500,202500,202500,202500,0
|
|
20241217,205100,26797240500,202500,202500,202500,202500,0
|
|
20241217,205000,26797240500,202500,202500,202500,202500,0
|
|
20241217,204900,26797240500,202500,202500,202500,202500,0
|
|
20241217,204800,26797240500,202500,202500,202500,202500,0
|
|
20241217,204700,26797240500,202500,202500,202500,202500,0
|
|
20241217,204600,26797240500,202500,202500,202500,202500,0
|
|
20241217,204500,26797240500,202500,202500,202500,202500,0
|
|
20241217,204400,26797240500,202500,202500,202500,202500,0
|
|
20241217,204300,26797240500,202500,202500,202500,202500,0
|
|
20241217,204200,26797240500,202500,202500,202500,202500,0
|
|
20241217,204100,26797240500,202500,202500,202500,202500,0
|
|
20241217,204000,26797240500,202500,202500,202500,202500,0
|
|
20241217,203900,26797240500,202500,202500,202500,202500,0
|
|
20241217,203800,26797240500,202500,202500,202500,202500,0
|
|
20241217,203700,26797240500,202500,202500,202500,202500,0
|
|
20241217,203600,26797240500,202500,202500,202500,202500,0
|
|
20241217,203500,26797240500,202500,202500,202500,202500,0
|
|
20241217,203400,26797240500,202500,202500,202500,202500,0
|
|
20241217,203300,26797240500,202500,202500,202500,202500,0
|
|
20241217,203200,26797240500,202500,202500,202500,202500,0
|
|
20241217,203100,26797240500,202500,202500,202500,202500,0
|
|
20241217,203000,26797240500,202500,202500,202500,202500,0
|
|
20241217,202900,26797240500,202500,202500,202500,202500,0
|
|
20241217,202800,26797240500,202500,202500,202500,202500,0
|
|
20241217,202700,26797240500,202500,202500,202500,202500,0
|
|
20241217,202600,26797240500,202500,202500,202500,202500,0
|
|
20241217,202500,26797240500,202500,202500,202500,202500,0
|
|
20241217,202400,26797240500,202500,202500,202500,202500,0
|
|
20241217,202300,26797240500,202500,202500,202500,202500,8039
|
|
20241217,202200,26797240500,202500,202500,202500,202500,0
|
|
20241217,202100,26797240500,202500,202500,202500,202500,0
|
|
20241217,202000,26797240500,202500,202500,202500,202500,0
|
|
20241217,201900,26797240500,202500,202500,202500,202500,0
|
|
20241217,201800,26797240500,202500,202500,202500,202500,0
|
|
20241217,201700,26797240500,202500,202500,202500,202500,0
|
|
20241217,201600,26797240500,202500,202500,202500,202500,0
|
|
20241217,201500,26797240500,202500,202500,202500,202500,0
|
|
20241217,201400,26797240500,202500,202500,202500,202500,0
|
|
20241217,201300,26797240500,202500,202500,202500,202500,0
|
|
20241217,201200,26797240500,202500,202500,202500,202500,0
|
|
20241217,201100,26797240500,202500,202500,202500,202500,0
|
|
20241217,201000,26797240500,202500,202500,202500,202500,0
|
|
20241217,200900,26797240500,202500,202500,202500,202500,0
|
|
20241217,200800,26797240500,202500,202500,202500,202500,0
|
|
20241217,200700,26797240500,202500,202500,202500,202500,0
|
|
20241217,200600,26797240500,202500,202500,202500,202500,0
|
|
20241217,200500,26797240500,202500,202500,202500,202500,0
|
|
20241217,200400,26797240500,202500,202500,202500,202500,0
|
|
20241217,200300,26797240500,202500,202500,202500,202500,0
|
|
20241217,200200,26797240500,202500,202500,202500,202500,0
|
|
20241217,200100,26797240500,202500,202500,202500,202500,0
|
|
20241217,200000,26797240500,202500,202500,202500,202500,0
|
|
20241217,195900,26797240500,202500,202500,202500,202500,0
|
|
20241217,195800,26797240500,202500,202500,202500,202500,0
|
|
20241217,195700,26797240500,202500,202500,202500,202500,0
|
|
20241217,195600,26797240500,202500,202500,202500,202500,0
|
|
20241217,195500,26797240500,202500,202500,202500,202500,0
|
|
20241217,195400,26797240500,202500,202500,202500,202500,0
|
|
20241217,195300,26797240500,202500,202500,202500,202500,8039
|
|
20241217,195200,26797240500,202500,202500,202500,202500,0
|
|
20241217,195100,26797240500,202500,202500,202500,202500,0
|
|
20241217,195000,26797240500,202500,202500,202500,202500,0
|
|
20241217,194900,26797240500,202500,202500,202500,202500,0
|
|
20241217,194800,26797240500,202500,202500,202500,202500,0
|
|
20241217,194700,26797240500,202500,202500,202500,202500,0
|
|
20241217,194600,26797240500,202500,202500,202500,202500,0
|
|
20241217,194500,26797240500,202500,202500,202500,202500,0
|
|
20241217,194400,26797240500,202500,202500,202500,202500,0
|
|
20241217,194300,26797240500,202500,202500,202500,202500,0
|
|
20241217,194200,26797240500,202500,202500,202500,202500,0
|
|
20241217,194100,26797240500,202500,202500,202500,202500,0
|
|
20241217,194000,26797240500,202500,202500,202500,202500,0
|
|
20241217,193900,26797240500,202500,202500,202500,202500,0
|
|
20241217,193800,26797240500,202500,202500,202500,202500,0
|
|
20241217,193700,26797240500,202500,202500,202500,202500,0
|
|
20241217,193600,26797240500,202500,202500,202500,202500,0
|
|
20241217,193500,26797240500,202500,202500,202500,202500,0
|
|
20241217,193400,26797240500,202500,202500,202500,202500,0
|
|
20241217,193300,26797240500,202500,202500,202500,202500,0
|
|
20241217,193200,26797240500,202500,202500,202500,202500,0
|
|
20241217,193100,26797240500,202500,202500,202500,202500,0
|
|
20241217,193000,26797240500,202500,202500,202500,202500,0
|
|
20241217,192900,26797240500,202500,202500,202500,202500,0
|
|
20241217,192800,26797240500,202500,202500,202500,202500,0
|
|
20241217,192700,26797240500,202500,202500,202500,202500,0
|
|
20241217,192600,26797240500,202500,202500,202500,202500,0
|
|
20241217,192500,26797240500,202500,202500,202500,202500,0
|
|
20241217,192400,26797240500,202500,202500,202500,202500,0
|
|
20241217,192300,26797240500,202500,202500,202500,202500,8039
|
|
20241217,192200,26797240500,202500,202500,202500,202500,0
|
|
20241217,192100,26797240500,202500,202500,202500,202500,0
|
|
20241217,192000,26797240500,202500,202500,202500,202500,0
|
|
20241217,191900,26797240500,202500,202500,202500,202500,0
|
|
20241217,191800,26797240500,202500,202500,202500,202500,0
|
|
20241217,191700,26797240500,202500,202500,202500,202500,0
|
|
20241217,191600,26797240500,202500,202500,202500,202500,0
|
|
20241217,191500,26797240500,202500,202500,202500,202500,0
|
|
20241217,191400,26797240500,202500,202500,202500,202500,0
|
|
20241217,191300,26797240500,202500,202500,202500,202500,0
|
|
20241217,191200,26797240500,202500,202500,202500,202500,0
|
|
20241217,191100,26797240500,202500,202500,202500,202500,0
|
|
20241217,191000,26797240500,202500,202500,202500,202500,0
|
|
20241217,190900,26797240500,202500,202500,202500,202500,0
|
|
20241217,190800,26797240500,202500,202500,202500,202500,0
|
|
20241217,190700,26797240500,202500,202500,202500,202500,0
|
|
20241217,190600,26797240500,202500,202500,202500,202500,0
|
|
20241217,190500,26797240500,202500,202500,202500,202500,0
|
|
20241217,190400,26797240500,202500,202500,202500,202500,0
|
|
20241217,190300,26797240500,202500,202500,202500,202500,0
|
|
20241217,190200,26797240500,202500,202500,202500,202500,0
|
|
20241217,190100,26797240500,202500,202500,202500,202500,0
|
|
20241217,190000,26797240500,202500,202500,202500,202500,0
|
|
20241217,185900,26797240500,202500,202500,202500,202500,0
|
|
20241217,185800,26797240500,202500,202500,202500,202500,0
|
|
20241217,185700,26797240500,202500,202500,202500,202500,0
|
|
20241217,185600,26797240500,202500,202500,202500,202500,0
|
|
20241217,185500,26797240500,202500,202500,202500,202500,0
|
|
20241217,185400,26797240500,202500,202500,202500,202500,0
|
|
20241217,185300,26797240500,202500,202500,202500,202500,8039
|
|
20241217,185200,26797240500,202500,202500,202500,202500,0
|
|
20241217,185100,26797240500,202500,202500,202500,202500,0
|
|
20241217,185000,26797240500,202500,202500,202500,202500,0
|
|
20241217,184900,26797240500,202500,202500,202500,202500,0
|
|
20241217,184800,26797240500,202500,202500,202500,202500,0
|
|
20241217,184700,26797240500,202500,202500,202500,202500,0
|
|
20241217,184600,26797240500,202500,202500,202500,202500,0
|
|
20241217,184500,26797240500,202500,202500,202500,202500,0
|
|
20241217,184400,26797240500,202500,202500,202500,202500,0
|
|
20241217,184300,26797240500,202500,202500,202500,202500,0
|
|
20241217,184200,26797240500,202500,202500,202500,202500,0
|
|
20241217,184100,26797240500,202500,202500,202500,202500,0
|
|
20241217,184000,26797240500,202500,202500,202500,202500,0
|
|
20241217,183900,26797240500,202500,202500,202500,202500,0
|
|
20241217,183800,26797240500,202500,202500,202500,202500,0
|
|
20241217,183700,26797240500,202500,202500,202500,202500,0
|
|
20241217,183600,26797240500,202500,202500,202500,202500,0
|
|
20241217,183500,26797240500,202500,202500,202500,202500,0
|
|
20241217,183400,26797240500,202500,202500,202500,202500,0
|
|
20241217,183300,26797240500,202500,202500,202500,202500,0
|
|
20241217,183200,26797240500,202500,202500,202500,202500,0
|
|
20241217,183100,26797240500,202500,202500,202500,202500,0
|
|
20241217,183000,26797240500,202500,202500,202500,202500,0
|
|
20241217,182900,26797240500,202500,202500,202500,202500,0
|
|
20241217,182800,26797240500,202500,202500,202500,202500,0
|
|
20241217,182700,26797240500,202500,202500,202500,202500,0
|
|
20241217,182600,26797240500,202500,202500,202500,202500,0
|
|
20241217,182500,26797240500,202500,202500,202500,202500,0
|
|
20241217,182400,26797240500,202500,202500,202500,202500,0
|
|
20241217,182300,26797240500,202500,202500,202500,202500,8039
|
|
20241217,182200,26797240500,202500,202500,202500,202500,0
|
|
20241217,182100,26797240500,202500,202500,202500,202500,0
|
|
20241217,182000,26797240500,202500,202500,202500,202500,0
|
|
20241217,181900,26797240500,202500,202500,202500,202500,0
|
|
20241217,181800,26797240500,202500,202500,202500,202500,0
|
|
20241217,181700,26797240500,202500,202500,202500,202500,0
|
|
20241217,181600,26797240500,202500,202500,202500,202500,0
|
|
20241217,181500,26797240500,202500,202500,202500,202500,0
|
|
20241217,181400,26797240500,202500,202500,202500,202500,0
|
|
20241217,181300,26797240500,202500,202500,202500,202500,0
|
|
20241217,181200,26797240500,202500,202500,202500,202500,0
|
|
20241217,181100,26797240500,202500,202500,202500,202500,0
|
|
20241217,181000,26797240500,202500,202500,202500,202500,0
|
|
20241217,180900,26797240500,202500,202500,202500,202500,0
|
|
20241217,180800,26797240500,202500,202500,202500,202500,0
|
|
20241217,180700,26797240500,202500,202500,202500,202500,0
|
|
20241217,180600,26797240500,202500,202500,202500,202500,0
|
|
20241217,180500,26797240500,202500,202500,202500,202500,0
|
|
20241217,180400,26797240500,202500,202500,202500,202500,0
|
|
20241217,180300,26797240500,202500,202500,202500,202500,0
|
|
20241217,180200,26797240500,202500,202500,202500,202500,0
|
|
20241217,180100,26797240500,202500,202500,202500,202500,0
|
|
20241217,180000,26797240500,202500,202500,202500,202500,0
|
|
20241217,175900,26797240500,202500,202500,202500,202500,0
|
|
20241217,175800,26797240500,202500,202500,202500,202500,0
|
|
20241217,175700,26797240500,202500,202500,202500,202500,0
|
|
20241217,175600,26797240500,202500,202500,202500,202500,0
|
|
20241217,175500,26797240500,202500,202500,202500,202500,0
|
|
20241217,175400,26797240500,202500,202500,202500,202500,0
|
|
20241217,175300,26797240500,202500,202500,202500,202500,8039
|
|
20241217,175200,26797240500,202500,202500,202500,202500,0
|
|
20241217,175100,26797240500,202500,202500,202500,202500,0
|
|
20241217,175000,26797240500,202500,202500,202500,202500,0
|
|
20241217,174900,26797240500,202500,202500,202500,202500,0
|
|
20241217,174800,26797240500,202500,202500,202500,202500,0
|
|
20241217,174700,26797240500,202500,202500,202500,202500,0
|
|
20241217,174600,26797240500,202500,202500,202500,202500,0
|
|
20241217,174500,26797240500,202500,202500,202500,202500,0
|
|
20241217,174400,26797240500,202500,202500,202500,202500,0
|
|
20241217,174300,26797240500,202500,202500,202500,202500,0
|
|
20241217,174200,26797240500,202500,202500,202500,202500,0
|
|
20241217,174100,26797240500,202500,202500,202500,202500,0
|
|
20241217,174000,26797240500,202500,202500,202500,202500,0
|
|
20241217,173900,26797240500,202500,202500,202500,202500,0
|
|
20241217,173800,26797240500,202500,202500,202500,202500,0
|
|
20241217,173700,26797240500,202500,202500,202500,202500,0
|
|
20241217,173600,26797240500,202500,202500,202500,202500,0
|
|
20241217,173500,26797240500,202500,202500,202500,202500,0
|
|
20241217,173400,26797240500,202500,202500,202500,202500,0
|
|
20241217,173300,26797240500,202500,202500,202500,202500,0
|
|
20241217,173200,26797240500,202500,202500,202500,202500,0
|
|
20241217,173100,26797240500,202500,202500,202500,202500,0
|
|
20241217,173000,26797240500,202500,202500,202500,202500,0
|
|
20241217,172900,26797240500,202500,202500,202500,202500,0
|
|
20241217,172800,26797240500,202500,202500,202500,202500,0
|
|
20241217,172700,26797240500,202500,202500,202500,202500,0
|
|
20241217,172600,26797240500,202500,202500,202500,202500,0
|
|
20241217,172500,26797240500,202500,202500,202500,202500,0
|
|
20241217,172400,26797240500,202500,202500,202500,202500,0
|
|
20241217,172300,26797240500,202500,202500,202500,202500,8039
|
|
20241217,172200,26797240500,202500,202500,202500,202500,0
|
|
20241217,172100,26797240500,202500,202500,202500,202500,0
|
|
20241217,172000,26797240500,202500,202500,202500,202500,0
|
|
20241217,171900,26797240500,202500,202500,202500,202500,0
|
|
20241217,171800,26797240500,202500,202500,202500,202500,0
|
|
20241217,171700,26797240500,202500,202500,202500,202500,0
|
|
20241217,171600,26797240500,202500,202500,202500,202500,0
|
|
20241217,171500,26797240500,202500,202500,202500,202500,0
|
|
20241217,171400,26797240500,202500,202500,202500,202500,0
|
|
20241217,171300,26797240500,202500,202500,202500,202500,0
|
|
20241217,171200,26797240500,202500,202500,202500,202500,0
|
|
20241217,171100,26797240500,202500,202500,202500,202500,0
|
|
20241217,171000,26797240500,202500,202500,202500,202500,0
|
|
20241217,170900,26797240500,202500,202500,202500,202500,0
|
|
20241217,170800,26797240500,202500,202500,202500,202500,0
|
|
20241217,170700,26797240500,202500,202500,202500,202500,0
|
|
20241217,170600,26797240500,202500,202500,202500,202500,0
|
|
20241217,170500,26797240500,202500,202500,202500,202500,0
|
|
20241217,170400,26797240500,202500,202500,202500,202500,0
|
|
20241217,170300,26797240500,202500,202500,202500,202500,0
|
|
20241217,170200,26797240500,202500,202500,202500,202500,0
|
|
20241217,170100,26797240500,202500,202500,202500,202500,0
|
|
20241217,170000,26797240500,202500,202500,202500,202500,0
|
|
20241217,165900,26797240500,202500,202500,202500,202500,0
|
|
20241217,165800,26797240500,202500,202500,202500,202500,0
|
|
20241217,165700,26797240500,202500,202500,202500,202500,0
|
|
20241217,165600,26797240500,202500,202500,202500,202500,0
|
|
20241217,165500,26797240500,202500,202500,202500,202500,0
|
|
20241217,165400,26797240500,202500,202500,202500,202500,0
|
|
20241217,165300,26797240500,202500,202500,202500,202500,8039
|
|
20241217,165200,26797240500,202500,202500,202500,202500,0
|
|
20241217,165100,26797240500,202500,202500,202500,202500,0
|
|
20241217,165000,26797240500,202500,202500,202500,202500,0
|
|
20241217,164900,26797240500,202500,202500,202500,202500,0
|
|
20241217,164800,26797240500,202500,202500,202500,202500,0
|
|
20241217,164700,26797240500,202500,202500,202500,202500,0
|
|
20241217,164600,26797240500,202500,202500,202500,202500,0
|
|
20241217,164500,26797240500,202500,202500,202500,202500,0
|
|
20241217,164400,26797240500,202500,202500,202500,202500,0
|
|
20241217,164300,26797240500,202500,202500,202500,202500,0
|
|
20241217,164200,26797240500,202500,202500,202500,202500,0
|
|
20241217,164100,26797240500,202500,202500,202500,202500,0
|
|
20241217,164000,26797240500,202500,202500,202500,202500,0
|
|
20241217,163900,26797240500,202500,202500,202500,202500,0
|
|
20241217,163800,26797240500,202500,202500,202500,202500,0
|
|
20241217,163700,26797240500,202500,202500,202500,202500,0
|
|
20241217,163600,26797240500,202500,202500,202500,202500,0
|
|
20241217,163500,26797240500,202500,202500,202500,202500,0
|
|
20241217,163400,26797240500,202500,202500,202500,202500,0
|
|
20241217,163300,26797240500,202500,202500,202500,202500,0
|
|
20241217,163200,26797240500,202500,202500,202500,202500,0
|
|
20241217,163100,26797240500,202500,202500,202500,202500,0
|
|
20241217,163000,26797240500,202500,202500,202500,202500,0
|
|
20241217,162900,26797240500,202500,202500,202500,202500,0
|
|
20241217,162800,26797240500,202500,202500,202500,202500,0
|
|
20241217,162700,26797240500,202500,202500,202500,202500,0
|
|
20241217,162600,26797240500,202500,202500,202500,202500,0
|
|
20241217,162500,26797240500,202500,202500,202500,202500,0
|
|
20241217,162400,26797240500,202500,202500,202500,202500,0
|
|
20241217,162300,26797240500,202500,202500,202500,202500,8039
|
|
20241217,162200,26797240500,202500,202500,202500,202500,0
|
|
20241217,162100,26797240500,202500,202500,202500,202500,0
|
|
20241217,162000,26797240500,202500,202500,202500,202500,0
|
|
20241217,161900,26797240500,202500,202500,202500,202500,0
|
|
20241217,161800,26797240500,202500,202500,202500,202500,0
|
|
20241217,161700,26797240500,202500,202500,202500,202500,0
|
|
20241217,161600,26797240500,202500,202500,202500,202500,0
|
|
20241217,161500,26797240500,202500,202500,202500,202500,0
|
|
20241217,161400,26797240500,202500,202500,202500,202500,0
|
|
20241217,161300,26797240500,202500,202500,202500,202500,0
|
|
20241217,161200,26797240500,202500,202500,202500,202500,0
|
|
20241217,161100,26797240500,202500,202500,202500,202500,0
|
|
20241217,161000,26797240500,202500,202500,202500,202500,0
|
|
20241217,160900,26797240500,202500,202500,202500,202500,0
|
|
20241217,160800,26797240500,202500,202500,202500,202500,0
|
|
20241217,160700,26797240500,202500,202500,202500,202500,0
|
|
20241217,160600,26797240500,202500,202500,202500,202500,0
|
|
20241217,160500,26797240500,202500,202500,202500,202500,0
|
|
20241217,160400,26797240500,202500,202500,202500,202500,0
|
|
20241217,160300,26797240500,202500,202500,202500,202500,0
|
|
20241217,160200,26797240500,202500,202500,202500,202500,0
|
|
20241217,160100,26797240500,202500,202500,202500,202500,0
|
|
20241217,160000,26797240500,202500,202500,202500,202500,0
|
|
20241217,155900,26797240500,202500,202500,202500,202500,0
|
|
20241217,155800,26797240500,202500,202500,202500,202500,0
|
|
20241217,155700,26797240500,202500,202500,202500,202500,0
|
|
20241217,155600,26797240500,202500,202500,202500,202500,0
|
|
20241217,155500,26797240500,202500,202500,202500,202500,0
|
|
20241217,155400,26797240500,202500,202500,202500,202500,0
|
|
20241217,155300,26797240500,202500,202500,202500,202500,8039
|
|
20241217,155200,26797240500,202500,202500,202500,202500,0
|
|
20241217,155100,26797240500,202500,202500,202500,202500,0
|
|
20241217,155000,26797240500,202500,202500,202500,202500,0
|
|
20241217,154900,26797240500,202500,202500,202500,202500,0
|
|
20241217,154800,26797240500,202500,202500,202500,202500,0
|
|
20241217,154700,26797240500,202500,202500,202500,202500,0
|
|
20241217,154600,26797240500,202500,202500,202500,202500,0
|
|
20241217,154500,26797240500,202500,202500,202500,202500,0
|
|
20241217,154400,26797240500,202500,202500,202500,202500,0
|
|
20241217,154300,26797240500,202500,202500,202500,202500,0
|
|
20241217,154200,26797240500,202500,202500,202500,202500,0
|
|
20241217,154100,26797240500,202500,202500,202500,202500,0
|
|
20241217,154000,26797240500,202500,202500,202500,202500,0
|
|
20241217,153900,26797240500,202500,202500,202500,202500,0
|
|
20241217,153800,26797240500,202500,202500,202500,202500,0
|
|
20241217,153700,26797240500,202500,202500,202500,202500,0
|
|
20241217,153600,26797240500,202500,202500,202500,202500,0
|
|
20241217,153500,26797240500,202500,202500,202500,202500,0
|
|
20241217,153400,26797240500,202500,202500,202500,202500,0
|
|
20241217,153300,26797240500,202500,202500,202500,202500,0
|
|
20241217,153200,26797240500,202500,202500,202500,202500,0
|
|
20241217,153100,26797240500,202500,202500,202500,202500,0
|
|
20241217,153000,26797240500,202500,202500,202500,202500,8039
|
|
20241217,152900,25169343000,203000,203000,203000,203000,0
|
|
20241217,152800,25169343000,203000,203000,203000,203000,0
|
|
20241217,152700,25169343000,203000,203000,203000,203000,0
|
|
20241217,152600,25169343000,203000,203000,203000,203000,0
|
|
20241217,152500,25169343000,203000,203000,203000,203000,0
|
|
20241217,152400,25169343000,203000,203000,203000,203000,0
|
|
20241217,152300,25169343000,203000,203000,203000,203000,0
|
|
20241217,152200,25169343000,203000,203000,203000,203000,0
|
|
20241217,152100,25169343000,203000,203000,203000,203000,0
|
|
20241217,152000,25169343000,203000,203000,203000,203000,0
|
|
20241217,151900,25169343000,203000,202500,204500,202500,1244
|
|
20241217,151800,24915586500,203000,203000,204000,202500,1318
|
|
20241217,151700,24647363500,202500,202500,203500,202000,2465
|
|
20241217,151600,24147171500,202000,202500,202500,202000,319
|
|
20241217,151500,24082614000,202000,202500,202500,202000,244
|
|
20241217,151400,24033239000,202000,203000,203000,202000,437
|
|
20241217,151300,23944737000,203000,202000,203000,202000,531
|
|
20241217,151200,23837191000,202500,202500,202500,202000,166
|
|
20241217,151100,23803603500,202500,202500,202500,202000,263
|
|
20241217,151000,23750432000,202500,202000,202500,202000,157
|
|
20241217,150900,23718663000,202500,202000,202500,202000,389
|
|
20241217,150800,23639925000,202500,202500,202500,202000,95
|
|
20241217,150700,23620707000,202000,202000,202500,202000,175
|
|
20241217,150600,23585320000,202500,202000,202500,201500,519
|
|
20241217,150500,23480444000,202500,202500,202500,202000,435
|
|
20241217,150400,23392544500,202500,202500,202500,202000,118
|
|
20241217,150300,23368676500,202500,202000,202500,202000,157
|
|
20241217,150200,23336898500,202500,202000,202500,202000,162
|
|
20241217,150100,23304142000,202500,202500,202500,202000,112
|
|
20241217,150000,23281488000,202500,202500,202500,202000,263
|
|
20241217,145900,23228299500,202500,202000,202500,202000,153
|
|
20241217,145800,23197359000,202000,202000,202500,202000,199
|
|
20241217,145700,23157120500,202000,202000,202500,202000,238
|
|
20241217,145600,23108961000,202500,202500,202500,202000,127
|
|
20241217,145500,23083274500,202500,202000,202500,202000,85
|
|
20241217,145400,23066078000,202500,202000,202500,202000,142
|
|
20241217,145300,23037363500,202500,202500,202500,202000,204
|
|
20241217,145200,22996111000,202500,202500,202500,202000,1215
|
|
20241217,145100,22750624000,202500,202500,202500,202000,266
|
|
20241217,145000,22696811000,202500,202500,202500,202000,840
|
|
20241217,144900,22527088500,202500,202500,202500,202000,157
|
|
20241217,144800,22495332500,202500,202500,202500,202000,115
|
|
20241217,144700,22472060000,202000,202000,203000,202000,1609
|
|
20241217,144600,22146219500,202500,202000,202500,201500,1502
|
|
20241217,144500,21842739000,202000,201500,202000,201500,156
|
|
20241217,144400,21811273000,202000,202000,202000,201500,127
|
|
20241217,144300,21785639000,202000,201500,202000,201500,114
|
|
20241217,144200,21762642500,202000,202000,202000,201500,220
|
|
20241217,144100,21718275500,202000,201500,202000,201500,218
|
|
20241217,144000,21674283500,201500,202000,202000,201500,118
|
|
20241217,143900,21650482000,202000,202000,202000,201500,132
|
|
20241217,143800,21623856500,202000,202000,202000,201500,157
|
|
20241217,143700,21592191500,202000,202000,202000,201500,125
|
|
20241217,143600,21566969000,202000,201500,202000,201500,120
|
|
20241217,143500,21542763500,201500,202000,202000,201500,185
|
|
20241217,143400,21505425500,202000,202500,202500,201500,143
|
|
20241217,143300,21476554500,202500,202000,202500,201500,153
|
|
20241217,143200,21445636000,202000,202000,202500,201500,216
|
|
20241217,143100,21402072000,202000,201500,202500,201500,267
|
|
20241217,143000,21348164000,201500,202000,202500,201500,117
|
|
20241217,142900,21324549500,202500,201500,202500,201500,1428
|
|
20241217,142800,21036449500,201500,202000,202000,201500,197
|
|
20241217,142700,20996732000,202000,202000,202000,201500,97
|
|
20241217,142600,20977165500,202000,201500,202000,201500,183
|
|
20241217,142500,20940271500,202000,201500,202000,201000,726
|
|
20241217,142400,20793926000,201500,201500,202000,201500,153
|
|
20241217,142300,20763082500,201500,201500,202000,201500,156
|
|
20241217,142200,20731631000,202000,201500,202000,201500,181
|
|
20241217,142100,20695148000,202000,201500,202000,201000,151
|
|
20241217,142000,20664719000,201500,201000,202000,201000,176
|
|
20241217,141900,20629229000,202000,202000,202000,201000,591
|
|
20241217,141800,20510129500,201500,202000,202000,201500,124
|
|
20241217,141700,20485125500,201500,202000,202000,201500,549
|
|
20241217,141600,20374477000,202000,202000,202000,201500,259
|
|
20241217,141500,20322258000,201500,202000,202000,201500,179
|
|
20241217,141400,20286141500,202000,202000,202000,201500,784
|
|
20241217,141300,20128121000,202000,202000,202000,201500,125
|
|
20241217,141200,20102918500,202000,202500,202500,201500,986
|
|
20241217,141100,19903730500,202500,202500,202500,202000,100
|
|
20241217,141000,19883521000,202500,202500,203000,202000,213
|
|
20241217,140900,19840469500,202000,202500,203000,202000,168
|
|
20241217,140800,19806507500,202000,202500,203000,202000,252
|
|
20241217,140700,19755581000,202000,202500,203000,202000,439
|
|
20241217,140600,19666744500,202500,202000,203000,202000,110
|
|
20241217,140500,19644506500,202000,202500,202500,202000,130
|
|
20241217,140400,19618235000,202000,202000,202500,202000,196
|
|
20241217,140300,19578630500,202000,202500,203000,202000,89
|
|
20241217,140200,19560620000,202000,202500,203000,202000,133
|
|
20241217,140100,19533709000,202500,202500,203000,202500,246
|
|
20241217,140000,19483856000,202500,202500,203000,202500,134
|
|
20241217,135900,19456717000,202500,203000,203000,202000,123
|
|
20241217,135800,19431801000,203000,202500,203000,202500,218
|
|
20241217,135700,19387618000,203000,202500,203000,202500,216
|
|
20241217,135600,19343866000,202500,203000,203000,202500,177
|
|
20241217,135500,19308005000,203000,202500,203000,202500,321
|
|
20241217,135400,19242978500,202500,202500,203000,202000,1366
|
|
20241217,135300,18966341000,202000,202500,202500,202000,774
|
|
20241217,135200,18809949000,202000,202500,203000,202000,555
|
|
20241217,135100,18697602500,202500,202500,203000,202500,190
|
|
20241217,135000,18659116000,202500,203000,203500,202500,3500
|
|
20241217,134900,17949193000,203500,203500,203500,203000,122
|
|
20241217,134800,17924411000,203000,203000,203500,203000,170
|
|
20241217,134700,17889887000,203000,203500,203500,203000,148
|
|
20241217,134600,17859827000,203500,203500,203500,203000,256
|
|
20241217,134500,17807810500,203500,203000,203500,203000,107
|
|
20241217,134400,17786077500,203000,203500,203500,203000,86
|
|
20241217,134300,17768604500,203000,203500,203500,203000,260
|
|
20241217,134200,17715728000,203000,203500,203500,203000,106
|
|
20241217,134100,17694194500,203000,203500,203500,203000,144
|
|
20241217,134000,17664939000,203000,203500,203500,203000,102
|
|
20241217,133900,17644221500,203000,203500,203500,203000,193
|
|
20241217,133800,17604979000,203500,203000,203500,203000,116
|
|
20241217,133700,17581417000,203500,203000,203500,203000,164
|
|
20241217,133600,17548076000,203500,203500,203500,203000,66
|
|
20241217,133500,17534657500,203500,203000,203500,203000,249
|
|
20241217,133400,17484016500,203000,203500,203500,203000,288
|
|
20241217,133300,17425481000,203000,203500,203500,203000,99
|
|
20241217,133200,17405360500,203500,203500,203500,203000,163
|
|
20241217,133100,17372246000,203500,203500,204000,203000,828
|
|
20241217,133000,17203780000,203500,204000,204000,203500,131
|
|
20241217,132900,17177107500,203500,204000,204000,203500,70
|
|
20241217,132800,17162856500,203500,203500,204000,203500,119
|
|
20241217,132700,17138636000,204000,204000,204000,203500,136
|
|
20241217,132600,17110952000,204000,203500,204000,203500,137
|
|
20241217,132500,17083066500,203500,203500,204000,203500,47
|
|
20241217,132400,17073496000,203500,204000,204000,203500,89
|
|
20241217,132300,17055376500,203500,204000,204000,203500,51
|
|
20241217,132200,17044990500,204000,203500,204000,203500,143
|
|
20241217,132100,17015884000,204000,204000,204000,203500,819
|
|
20241217,132000,16849200000,203500,204000,204000,203500,92
|
|
20241217,131900,16830462500,203500,204000,204000,203500,84
|
|
20241217,131800,16813349000,204000,203500,204000,203500,126
|
|
20241217,131700,16787674000,204000,203500,204000,203500,164
|
|
20241217,131600,16754264000,203500,203500,204000,203500,55
|
|
20241217,131500,16743068000,204000,204000,204000,203500,144
|
|
20241217,131400,16713745500,204000,203500,204000,203500,121
|
|
20241217,131300,16689088500,203500,203500,204000,203500,54
|
|
20241217,131200,16678094000,204000,204000,204000,203500,84
|
|
20241217,131100,16660988000,204000,203500,204000,203500,143
|
|
20241217,131000,16631849500,203500,203500,204000,203500,133
|
|
20241217,130900,16604779500,204000,203500,204000,203500,81
|
|
20241217,130800,16588292000,204000,203500,204000,203500,145
|
|
20241217,130700,16558745500,204000,203500,204000,203500,569
|
|
20241217,130600,16442942000,203500,204000,204500,203500,305
|
|
20241217,130500,16380726000,204000,204500,204500,204000,113
|
|
20241217,130400,16357669000,204500,203500,204500,203500,525
|
|
20241217,130300,16250548500,204000,204000,204000,203500,35
|
|
20241217,130200,16243422500,203500,203500,204000,203500,382
|
|
20241217,130100,16165508500,203500,204000,204000,203500,115
|
|
20241217,130000,16142066500,204000,204000,204000,203500,71
|
|
20241217,125900,16127596500,203500,203500,204000,203500,223
|
|
20241217,125800,16082123000,204000,203500,204000,203500,84
|
|
20241217,125700,16065005000,203500,203500,204000,203500,115
|
|
20241217,125600,16041566500,203500,204500,204500,203500,637
|
|
20241217,125500,15911611500,204500,204500,204500,204000,96
|
|
20241217,125400,15892021500,204000,204500,204500,204000,151
|
|
20241217,125300,15861183500,204500,204000,204500,204000,147
|
|
20241217,125200,15831175000,204000,204000,204500,204000,52
|
|
20241217,125100,15820560000,204000,204000,204500,204000,141
|
|
20241217,125000,15791742500,204500,204500,204500,204000,55
|
|
20241217,124900,15780513500,204000,204000,204500,204000,62
|
|
20241217,124800,15767858000,204000,204500,204500,204000,128
|
|
20241217,124700,15741742500,204500,204000,204500,204000,119
|
|
20241217,124600,15717426500,204000,203500,204500,203500,101
|
|
20241217,124500,15696827000,204500,203500,204500,203500,398
|
|
20241217,124400,15615642500,203500,203500,204000,203500,110
|
|
20241217,124300,15593221500,204000,203500,204000,203500,54
|
|
20241217,124200,15582219000,204000,203500,204000,203500,70
|
|
20241217,124100,15567967000,203500,204000,204500,203500,149
|
|
20241217,124000,15537556500,204000,204000,204500,203500,72
|
|
20241217,123900,15522881000,204000,203500,204000,203500,111
|
|
20241217,123800,15500259500,204000,203500,204000,203500,170
|
|
20241217,123700,15465641500,204000,204000,204500,203500,115
|
|
20241217,123600,15442190000,203500,204000,204000,203500,86
|
|
20241217,123500,15424670500,204000,204000,204000,203500,142
|
|
20241217,123400,15395750000,204000,204500,204500,203500,98
|
|
20241217,123300,15375772000,204000,204000,204500,203500,197
|
|
20241217,123200,15335607500,204000,204000,204500,203500,52
|
|
20241217,123100,15325010000,204000,203500,204000,203500,87
|
|
20241217,123000,15307279500,203500,203500,204500,203500,283
|
|
20241217,122900,15249560000,204000,203500,204000,203500,284
|
|
20241217,122800,15191640000,203500,204000,204000,203500,113
|
|
20241217,122700,15168636000,204000,203500,204000,203500,210
|
|
20241217,122600,15125835500,204000,204000,204000,203500,82
|
|
20241217,122500,15109143500,204000,204000,204000,203500,73
|
|
20241217,122400,15094284000,204000,204500,204500,203500,881
|
|
20241217,122300,14914553000,204000,204500,204500,204000,152
|
|
20241217,122200,14883538000,204500,204000,204500,204000,86
|
|
20241217,122100,14865973000,204000,204000,204500,204000,60
|
|
20241217,122000,14853721500,204500,204000,204500,204000,129
|
|
20241217,121900,14827362500,204000,204000,204500,204000,64
|
|
20241217,121800,14814305000,204000,204000,204500,204000,135
|
|
20241217,121700,14786728000,204500,204500,204500,204000,123
|
|
20241217,121600,14761592500,204000,204000,204500,204000,39
|
|
20241217,121500,14753631500,204500,204500,204500,204000,185
|
|
20241217,121400,14715823500,204500,204500,204500,204000,97
|
|
20241217,121300,14695998000,204500,204500,204500,204000,212
|
|
20241217,121200,14652661000,204000,204000,204500,204000,85
|
|
20241217,121100,14635313500,204500,204500,204500,204000,63
|
|
20241217,121000,14622454000,204000,204500,205000,204000,632
|
|
20241217,120900,14493222000,205000,204500,205000,204500,36
|
|
20241217,120800,14485853000,204500,205000,205000,204500,45
|
|
20241217,120700,14476641000,205000,204500,205000,204500,143
|
|
20241217,120600,14447361500,204500,205000,205000,204500,76
|
|
20241217,120500,14431809500,205000,205000,205000,204500,91
|
|
20241217,120400,14413187000,205000,205500,205500,204500,1264
|
|
20241217,120300,14154069500,205500,205000,205500,205000,160
|
|
20241217,120200,14121216000,205500,205000,205500,205000,62
|
|
20241217,120100,14108483000,205500,205500,205500,205000,79
|
|
20241217,120000,14092269000,205000,205500,205500,205000,180
|
|
20241217,115900,14055323500,205500,205500,205500,205000,480
|
|
20241217,115800,13956694500,205000,205500,205500,205000,824
|
|
20241217,115700,13787377000,205500,205500,205500,205000,217
|
|
20241217,115600,13742795000,205500,205500,205500,205000,76
|
|
20241217,115500,13727201000,205500,205500,205500,205000,125
|
|
20241217,115400,13701518500,205500,205500,205500,205000,51
|
|
20241217,115300,13691047500,205000,205500,205500,205000,115
|
|
20241217,115200,13667439000,205500,205000,205500,205000,33
|
|
20241217,115100,13660666000,205500,205500,205500,205000,40
|
|
20241217,115000,13652457500,205000,205500,205500,205000,146
|
|
20241217,114900,13622490500,205500,205000,205500,205000,42
|
|
20241217,114800,13613871500,205500,205000,205500,205000,31
|
|
20241217,114700,13607512500,205000,205500,205500,205000,35
|
|
20241217,114600,13600327000,205000,205500,205500,205000,104
|
|
20241217,114500,13578971500,205500,205000,205500,205000,52
|
|
20241217,114400,13568304500,205500,205500,205500,205000,61
|
|
20241217,114300,13555776500,205500,205000,205500,205000,100
|
|
20241217,114200,13535238000,205000,205000,205500,205000,47
|
|
20241217,114100,13525595500,205500,205500,205500,205000,102
|
|
20241217,114000,13504662000,205000,205500,205500,205000,120
|
|
20241217,113900,13480020500,205500,205500,205500,205000,30
|
|
20241217,113800,13473865500,205500,205500,205500,205000,36
|
|
20241217,113700,13466476000,205500,205500,205500,205000,58
|
|
20241217,113600,13454575500,205500,205500,205500,205000,183
|
|
20241217,113500,13417013500,205500,205500,205500,205000,68
|
|
20241217,113400,13403050000,205500,205000,205500,205000,168
|
|
20241217,113300,13368544000,205500,205500,205500,205000,146
|
|
20241217,113200,13338562500,205500,205500,205500,205000,255
|
|
20241217,113100,13286215000,205500,205500,205500,205000,262
|
|
20241217,113000,13232386000,205500,205500,205500,205000,59
|
|
20241217,112900,13220273500,205500,205500,205500,205000,242
|
|
20241217,112800,13170582500,205000,205500,205500,205000,43
|
|
20241217,112700,13161759000,205500,205000,205500,205000,564
|
|
20241217,112600,13045865000,205500,205500,205500,205000,182
|
|
20241217,112500,13008512500,205000,205000,205500,205000,54
|
|
20241217,112400,12997424500,205500,205500,205500,205000,65
|
|
20241217,112300,12984077000,205000,204500,205500,204500,1478
|
|
20241217,112200,12681496000,204500,204500,204500,204000,213
|
|
20241217,112100,12637945000,204000,204500,204500,204000,105
|
|
20241217,112000,12616514000,204000,204000,204500,204000,40
|
|
20241217,111900,12608345500,204000,204000,204500,204000,222
|
|
20241217,111800,12563006500,204500,204500,204500,204000,120
|
|
20241217,111700,12538508000,204500,204500,204500,204000,291
|
|
20241217,111600,12479056500,204500,204000,204500,204000,85
|
|
20241217,111500,12461680500,204000,204500,204500,204000,22
|
|
20241217,111400,12457188000,204000,204500,204500,204000,136
|
|
20241217,111300,12429435000,204500,204500,204500,204000,110
|
|
20241217,111200,12406962000,204500,204500,204500,204000,62
|
|
20241217,111100,12394291500,204500,204500,204500,204000,52
|
|
20241217,111000,12383673500,204000,204500,204500,204000,107
|
|
20241217,110900,12361840500,204000,204500,204500,204000,86
|
|
20241217,110800,12344258000,204500,204500,204500,204000,11
|
|
20241217,110700,12342012000,204000,204500,204500,204000,40
|
|
20241217,110600,12333844000,204500,204500,204500,204000,78
|
|
20241217,110500,12317894500,204000,204000,204500,204000,69
|
|
20241217,110400,12303815000,204500,204500,204500,204000,67
|
|
20241217,110300,12290115500,204000,204500,204500,204000,45
|
|
20241217,110200,12280929000,204000,204000,204500,203500,106
|
|
20241217,110100,12259305000,204000,204500,204500,204000,37
|
|
20241217,110000,12251749500,204500,204500,204500,203500,169
|
|
20241217,105900,12217232500,204000,204000,204500,204000,171
|
|
20241217,105800,12182311500,204500,204000,204500,203500,191
|
|
20241217,105700,12143351000,204000,204000,204500,204000,134
|
|
20241217,105600,12116013000,204000,204000,204500,204000,186
|
|
20241217,105500,12078042500,204000,204500,204500,204000,340
|
|
20241217,105400,12008659500,204500,204500,204500,204000,97
|
|
20241217,105300,11988864500,204500,204000,204500,204000,81
|
|
20241217,105200,11972330500,204000,203500,204500,203500,241
|
|
20241217,105100,11923167000,203500,204000,204500,203500,927
|
|
20241217,105000,11734076000,204500,205000,205000,204500,27
|
|
20241217,104900,11728548000,204500,205000,205000,204500,809
|
|
20241217,104800,11563052500,204500,205000,205000,204500,90
|
|
20241217,104700,11544630500,205000,205000,205000,204500,27
|
|
20241217,104600,11539096500,205000,205000,205000,204500,143
|
|
20241217,104500,11509842500,205000,204000,205000,204000,124
|
|
20241217,104400,11484431000,205000,204500,205000,204000,372
|
|
20241217,104300,11408355500,204500,204500,205000,204000,221
|
|
20241217,104200,11363168500,204500,204500,204500,204500,284
|
|
20241217,104100,11305090500,204500,204000,204500,204000,62
|
|
20241217,104000,11292419500,204500,204500,204500,204000,88
|
|
20241217,103900,11274433000,204000,204000,204500,204000,192
|
|
20241217,103800,11235182500,204500,204500,204500,204000,140
|
|
20241217,103700,11206605000,204000,204500,204500,204000,87
|
|
20241217,103600,11188819500,204500,204500,204500,204000,17
|
|
20241217,103500,11185344500,204500,204500,204500,204000,200
|
|
20241217,103400,11144454000,204000,204000,204500,204000,87
|
|
20241217,103300,11126695500,204500,204500,204500,204000,166
|
|
20241217,103200,11092820500,204500,204000,204500,204000,185
|
|
20241217,103100,11055044500,204500,204500,204500,204000,279
|
|
20241217,103000,10998091500,204500,204500,204500,204000,65
|
|
20241217,102900,10984820500,204000,204500,205000,204000,593
|
|
20241217,102800,10863522500,204500,205000,205000,204500,195
|
|
20241217,102700,10823580000,205000,204500,205000,204500,125
|
|
20241217,102600,10797972500,204500,205000,205000,204500,91
|
|
20241217,102500,10779347000,205000,205000,205500,204500,188
|
|
20241217,102400,10740824000,205000,205000,205000,204500,171
|
|
20241217,102300,10705773500,205000,205500,205500,204500,273
|
|
20241217,102200,10649785000,205500,205500,205500,205000,149
|
|
20241217,102100,10619172000,205500,205000,205500,204500,380
|
|
20241217,102000,10541294000,205000,205000,205000,204500,71
|
|
20241217,101900,10526749000,205000,205000,205000,204500,91
|
|
20241217,101800,10508121000,205000,204500,205000,204500,138
|
|
20241217,101700,10479854500,204500,204000,205000,204000,546
|
|
20241217,101600,10368203500,204000,204500,204500,204000,195
|
|
20241217,101500,10328380500,204500,204500,204500,204000,195
|
|
20241217,101400,10288506000,204500,204500,204500,204000,93
|
|
20241217,101300,10269523500,204500,204500,204500,204000,30
|
|
20241217,101200,10263397500,204500,204500,204500,204000,181
|
|
20241217,101100,10226412500,204000,204500,205000,204000,145
|
|
20241217,101000,10196820500,204000,204000,205000,204000,41
|
|
20241217,100900,10188444500,204500,204000,204500,204000,213
|
|
20241217,100800,10144897500,204000,204500,204500,204000,240
|
|
20241217,100700,10095851000,204500,204500,204500,204000,36
|
|
20241217,100600,10088490000,204500,205000,205000,204000,338
|
|
20241217,100500,10019377000,205000,204000,205000,204000,384
|
|
20241217,100400,9940858000,204500,204000,204500,204000,551
|
|
20241217,100300,9828406000,204000,204000,204000,203500,89
|
|
20241217,100200,9810257500,204000,204000,204000,203500,69
|
|
20241217,100100,9796188500,204000,204000,204000,203500,108
|
|
20241217,100000,9774162500,203500,203500,204000,203500,96
|
|
20241217,095900,9754587500,203500,204000,204500,203500,324
|
|
20241217,095800,9688486000,204000,203500,204500,203500,460
|
|
20241217,095700,9594795000,204000,204000,204500,203500,644
|
|
20241217,095600,9463439000,204500,204500,205000,204000,183
|
|
20241217,095500,9426033500,204000,205000,205000,204000,1083
|
|
20241217,095400,9204760500,204500,205000,205500,204500,2447
|
|
20241217,095300,8703180000,205000,205500,205500,205000,513
|
|
20241217,095200,8597819500,205500,206000,206000,205500,458
|
|
20241217,095100,8503595500,205500,206000,206000,205500,109
|
|
20241217,095000,8481159500,206000,205500,206000,205500,590
|
|
20241217,094900,8359905500,205500,206500,206500,205500,1044
|
|
20241217,094800,8144885500,206500,206500,206500,206000,48
|
|
20241217,094700,8134986000,206000,207000,207000,206000,163
|
|
20241217,094600,8101338500,206500,207000,207000,206500,93
|
|
20241217,094500,8082111500,206500,206500,207000,206500,37
|
|
20241217,094400,8074467500,207000,206500,207000,206000,450
|
|
20241217,094300,7981373500,206500,206500,207000,206000,115
|
|
20241217,094200,7957630500,206500,206500,206500,206000,173
|
|
20241217,094100,7921907500,206000,207000,207000,206000,1525
|
|
20241217,094000,7607040000,207000,207000,207000,206500,212
|
|
20241217,093900,7563169500,207000,207500,207500,206500,137
|
|
20241217,093800,7534800500,207000,207500,207500,206500,1170
|
|
20241217,093700,7292540500,207500,207500,207500,207500,210
|
|
20241217,093600,7248965500,207500,208000,208000,207000,432
|
|
20241217,093500,7159271500,207500,207500,208000,207000,1910
|
|
20241217,093400,6762910000,207500,207500,207500,207000,51
|
|
20241217,093300,6752335500,207500,207500,207500,207000,121
|
|
20241217,093200,6727235500,207000,207500,207500,207000,45
|
|
20241217,093100,6717901500,207500,207500,207500,207000,162
|
|
20241217,093000,6684326000,207000,207000,207500,207000,611
|
|
20241217,092900,6557650000,207000,207000,207500,207000,199
|
|
20241217,092800,6516431000,207500,207000,207500,206500,1017
|
|
20241217,092700,6305922000,206500,206500,207000,206500,465
|
|
20241217,092600,6209837500,206500,207000,207500,206500,602
|
|
20241217,092500,6085228500,207500,207500,207500,207000,82
|
|
20241217,092400,6068223500,207500,207000,207500,207000,277
|
|
20241217,092300,6010771000,207000,206500,207500,206500,1341
|
|
20241217,092200,5733203000,206500,205500,207000,205000,1255
|
|
20241217,092100,5474350000,205500,206500,206500,205500,582
|
|
20241217,092000,5354614000,206500,206000,206500,206000,471
|
|
20241217,091900,5257549000,206500,206500,206500,206000,118
|
|
20241217,091800,5233198000,206500,206500,207000,206000,396
|
|
20241217,091700,5151369000,206500,207000,207000,206500,120
|
|
20241217,091600,5126539000,206500,206500,207000,206500,472
|
|
20241217,091500,5028925500,206500,206500,206500,206000,921
|
|
20241217,091400,4838794000,207000,207000,207500,206500,730
|
|
20241217,091300,4687636500,207000,208000,208000,207000,1622
|
|
20241217,091200,4351092000,208000,208000,208500,207500,1147
|
|
20241217,091100,4112484000,207500,208500,208500,207000,1969
|
|
20241217,091000,3703185500,208500,207500,209000,207500,4600
|
|
20241217,090900,2744732500,208000,207000,208000,207000,1839
|
|
20241217,090800,2363140500,207000,207000,207500,206500,1051
|
|
20241217,090700,2145595000,206500,205500,207000,205500,1921
|
|
20241217,090600,1748861000,205500,206500,206500,205500,664
|
|
20241217,090500,1612069000,206500,205000,206500,205000,2119
|
|
20241217,090400,1175796000,205000,204000,205500,204000,1258
|
|
20241217,090300,918069000,203500,204000,204000,203500,275
|
|
20241217,090200,862043000,204500,204500,205000,204500,906
|
|
20241217,090100,676724500,204000,203000,204000,203000,973
|
|
20241217,090000,478968000,203000,204500,204500,203000,2351
|