745 lines
43 KiB
CSV
745 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,212200,17237169000,204000,204000,204000,204000,2768
|
|
20241218,212100,17237169000,204000,204000,204000,204000,0
|
|
20241218,212000,17237169000,204000,204000,204000,204000,0
|
|
20241218,211900,17237169000,204000,204000,204000,204000,0
|
|
20241218,211800,17237169000,204000,204000,204000,204000,0
|
|
20241218,211700,17237169000,204000,204000,204000,204000,0
|
|
20241218,211600,17237169000,204000,204000,204000,204000,0
|
|
20241218,211500,17237169000,204000,204000,204000,204000,0
|
|
20241218,211400,17237169000,204000,204000,204000,204000,0
|
|
20241218,211300,17237169000,204000,204000,204000,204000,0
|
|
20241218,211200,17237169000,204000,204000,204000,204000,0
|
|
20241218,211100,17237169000,204000,204000,204000,204000,0
|
|
20241218,211000,17237169000,204000,204000,204000,204000,0
|
|
20241218,210900,17237169000,204000,204000,204000,204000,0
|
|
20241218,210800,17237169000,204000,204000,204000,204000,0
|
|
20241218,210700,17237169000,204000,204000,204000,204000,0
|
|
20241218,210600,17237169000,204000,204000,204000,204000,0
|
|
20241218,210500,17237169000,204000,204000,204000,204000,0
|
|
20241218,210400,17237169000,204000,204000,204000,204000,0
|
|
20241218,210300,17237169000,204000,204000,204000,204000,0
|
|
20241218,210200,17237169000,204000,204000,204000,204000,0
|
|
20241218,210100,17237169000,204000,204000,204000,204000,0
|
|
20241218,210000,17237169000,204000,204000,204000,204000,0
|
|
20241218,205900,17237169000,204000,204000,204000,204000,0
|
|
20241218,205800,17237169000,204000,204000,204000,204000,0
|
|
20241218,205700,17237169000,204000,204000,204000,204000,0
|
|
20241218,205600,17237169000,204000,204000,204000,204000,0
|
|
20241218,205500,17237169000,204000,204000,204000,204000,0
|
|
20241218,205400,17237169000,204000,204000,204000,204000,0
|
|
20241218,205300,17237169000,204000,204000,204000,204000,0
|
|
20241218,205200,17237169000,204000,204000,204000,204000,2768
|
|
20241218,205100,17237169000,204000,204000,204000,204000,0
|
|
20241218,205000,17237169000,204000,204000,204000,204000,0
|
|
20241218,204900,17237169000,204000,204000,204000,204000,0
|
|
20241218,204800,17237169000,204000,204000,204000,204000,0
|
|
20241218,204700,17237169000,204000,204000,204000,204000,0
|
|
20241218,204600,17237169000,204000,204000,204000,204000,0
|
|
20241218,204500,17237169000,204000,204000,204000,204000,0
|
|
20241218,204400,17237169000,204000,204000,204000,204000,0
|
|
20241218,204300,17237169000,204000,204000,204000,204000,0
|
|
20241218,204200,17237169000,204000,204000,204000,204000,0
|
|
20241218,204100,17237169000,204000,204000,204000,204000,0
|
|
20241218,204000,17237169000,204000,204000,204000,204000,0
|
|
20241218,203900,17237169000,204000,204000,204000,204000,0
|
|
20241218,203800,17237169000,204000,204000,204000,204000,0
|
|
20241218,203700,17237169000,204000,204000,204000,204000,0
|
|
20241218,203600,17237169000,204000,204000,204000,204000,0
|
|
20241218,203500,17237169000,204000,204000,204000,204000,0
|
|
20241218,203400,17237169000,204000,204000,204000,204000,0
|
|
20241218,203300,17237169000,204000,204000,204000,204000,0
|
|
20241218,203200,17237169000,204000,204000,204000,204000,0
|
|
20241218,203100,17237169000,204000,204000,204000,204000,0
|
|
20241218,203000,17237169000,204000,204000,204000,204000,0
|
|
20241218,202900,17237169000,204000,204000,204000,204000,0
|
|
20241218,202800,17237169000,204000,204000,204000,204000,0
|
|
20241218,202700,17237169000,204000,204000,204000,204000,0
|
|
20241218,202600,17237169000,204000,204000,204000,204000,0
|
|
20241218,202500,17237169000,204000,204000,204000,204000,0
|
|
20241218,202400,17237169000,204000,204000,204000,204000,0
|
|
20241218,202300,17237169000,204000,204000,204000,204000,0
|
|
20241218,202200,17237169000,204000,204000,204000,204000,2768
|
|
20241218,202100,17237169000,204000,204000,204000,204000,0
|
|
20241218,202000,17237169000,204000,204000,204000,204000,0
|
|
20241218,201900,17237169000,204000,204000,204000,204000,0
|
|
20241218,201800,17237169000,204000,204000,204000,204000,0
|
|
20241218,201700,17237169000,204000,204000,204000,204000,0
|
|
20241218,201600,17237169000,204000,204000,204000,204000,0
|
|
20241218,201500,17237169000,204000,204000,204000,204000,0
|
|
20241218,201400,17237169000,204000,204000,204000,204000,0
|
|
20241218,201300,17237169000,204000,204000,204000,204000,0
|
|
20241218,201200,17237169000,204000,204000,204000,204000,0
|
|
20241218,201100,17237169000,204000,204000,204000,204000,0
|
|
20241218,201000,17237169000,204000,204000,204000,204000,0
|
|
20241218,200900,17237169000,204000,204000,204000,204000,0
|
|
20241218,200800,17237169000,204000,204000,204000,204000,0
|
|
20241218,200700,17237169000,204000,204000,204000,204000,0
|
|
20241218,200600,17237169000,204000,204000,204000,204000,0
|
|
20241218,200500,17237169000,204000,204000,204000,204000,0
|
|
20241218,200400,17237169000,204000,204000,204000,204000,0
|
|
20241218,200300,17237169000,204000,204000,204000,204000,0
|
|
20241218,200200,17237169000,204000,204000,204000,204000,0
|
|
20241218,200100,17237169000,204000,204000,204000,204000,0
|
|
20241218,200000,17237169000,204000,204000,204000,204000,0
|
|
20241218,195900,17237169000,204000,204000,204000,204000,0
|
|
20241218,195800,17237169000,204000,204000,204000,204000,0
|
|
20241218,195700,17237169000,204000,204000,204000,204000,0
|
|
20241218,195600,17237169000,204000,204000,204000,204000,0
|
|
20241218,195500,17237169000,204000,204000,204000,204000,0
|
|
20241218,195400,17237169000,204000,204000,204000,204000,0
|
|
20241218,195300,17237169000,204000,204000,204000,204000,0
|
|
20241218,195200,17237169000,204000,204000,204000,204000,2768
|
|
20241218,195100,17237169000,204000,204000,204000,204000,0
|
|
20241218,195000,17237169000,204000,204000,204000,204000,0
|
|
20241218,194900,17237169000,204000,204000,204000,204000,0
|
|
20241218,194800,17237169000,204000,204000,204000,204000,0
|
|
20241218,194700,17237169000,204000,204000,204000,204000,0
|
|
20241218,194600,17237169000,204000,204000,204000,204000,0
|
|
20241218,194500,17237169000,204000,204000,204000,204000,0
|
|
20241218,194400,17237169000,204000,204000,204000,204000,0
|
|
20241218,194300,17237169000,204000,204000,204000,204000,0
|
|
20241218,194200,17237169000,204000,204000,204000,204000,0
|
|
20241218,194100,17237169000,204000,204000,204000,204000,0
|
|
20241218,194000,17237169000,204000,204000,204000,204000,0
|
|
20241218,193900,17237169000,204000,204000,204000,204000,0
|
|
20241218,193800,17237169000,204000,204000,204000,204000,0
|
|
20241218,193700,17237169000,204000,204000,204000,204000,0
|
|
20241218,193600,17237169000,204000,204000,204000,204000,0
|
|
20241218,193500,17237169000,204000,204000,204000,204000,0
|
|
20241218,193400,17237169000,204000,204000,204000,204000,0
|
|
20241218,193300,17237169000,204000,204000,204000,204000,0
|
|
20241218,193200,17237169000,204000,204000,204000,204000,0
|
|
20241218,193100,17237169000,204000,204000,204000,204000,0
|
|
20241218,193000,17237169000,204000,204000,204000,204000,0
|
|
20241218,192900,17237169000,204000,204000,204000,204000,0
|
|
20241218,192800,17237169000,204000,204000,204000,204000,0
|
|
20241218,192700,17237169000,204000,204000,204000,204000,0
|
|
20241218,192600,17237169000,204000,204000,204000,204000,0
|
|
20241218,192500,17237169000,204000,204000,204000,204000,0
|
|
20241218,192400,17237169000,204000,204000,204000,204000,0
|
|
20241218,192300,17237169000,204000,204000,204000,204000,0
|
|
20241218,192200,17237169000,204000,204000,204000,204000,2768
|
|
20241218,192100,17237169000,204000,204000,204000,204000,0
|
|
20241218,192000,17237169000,204000,204000,204000,204000,0
|
|
20241218,191900,17237169000,204000,204000,204000,204000,0
|
|
20241218,191800,17237169000,204000,204000,204000,204000,0
|
|
20241218,191700,17237169000,204000,204000,204000,204000,0
|
|
20241218,191600,17237169000,204000,204000,204000,204000,0
|
|
20241218,191500,17237169000,204000,204000,204000,204000,0
|
|
20241218,191400,17237169000,204000,204000,204000,204000,0
|
|
20241218,191300,17237169000,204000,204000,204000,204000,0
|
|
20241218,191200,17237169000,204000,204000,204000,204000,0
|
|
20241218,191100,17237169000,204000,204000,204000,204000,0
|
|
20241218,191000,17237169000,204000,204000,204000,204000,0
|
|
20241218,190900,17237169000,204000,204000,204000,204000,0
|
|
20241218,190800,17237169000,204000,204000,204000,204000,0
|
|
20241218,190700,17237169000,204000,204000,204000,204000,0
|
|
20241218,190600,17237169000,204000,204000,204000,204000,0
|
|
20241218,190500,17237169000,204000,204000,204000,204000,0
|
|
20241218,190400,17237169000,204000,204000,204000,204000,0
|
|
20241218,190300,17237169000,204000,204000,204000,204000,0
|
|
20241218,190200,17237169000,204000,204000,204000,204000,0
|
|
20241218,190100,17237169000,204000,204000,204000,204000,0
|
|
20241218,190000,17237169000,204000,204000,204000,204000,0
|
|
20241218,185900,17237169000,204000,204000,204000,204000,0
|
|
20241218,185800,17237169000,204000,204000,204000,204000,0
|
|
20241218,185700,17237169000,204000,204000,204000,204000,0
|
|
20241218,185600,17237169000,204000,204000,204000,204000,0
|
|
20241218,185500,17237169000,204000,204000,204000,204000,0
|
|
20241218,185400,17237169000,204000,204000,204000,204000,0
|
|
20241218,185300,17237169000,204000,204000,204000,204000,0
|
|
20241218,185200,17237169000,204000,204000,204000,204000,2768
|
|
20241218,185100,17237169000,204000,204000,204000,204000,0
|
|
20241218,185000,17237169000,204000,204000,204000,204000,0
|
|
20241218,184900,17237169000,204000,204000,204000,204000,0
|
|
20241218,184800,17237169000,204000,204000,204000,204000,0
|
|
20241218,184700,17237169000,204000,204000,204000,204000,0
|
|
20241218,184600,17237169000,204000,204000,204000,204000,0
|
|
20241218,184500,17237169000,204000,204000,204000,204000,0
|
|
20241218,184400,17237169000,204000,204000,204000,204000,0
|
|
20241218,184300,17237169000,204000,204000,204000,204000,0
|
|
20241218,184200,17237169000,204000,204000,204000,204000,0
|
|
20241218,184100,17237169000,204000,204000,204000,204000,0
|
|
20241218,184000,17237169000,204000,204000,204000,204000,0
|
|
20241218,183900,17237169000,204000,204000,204000,204000,0
|
|
20241218,183800,17237169000,204000,204000,204000,204000,0
|
|
20241218,183700,17237169000,204000,204000,204000,204000,0
|
|
20241218,183600,17237169000,204000,204000,204000,204000,0
|
|
20241218,183500,17237169000,204000,204000,204000,204000,0
|
|
20241218,183400,17237169000,204000,204000,204000,204000,0
|
|
20241218,183300,17237169000,204000,204000,204000,204000,0
|
|
20241218,183200,17237169000,204000,204000,204000,204000,0
|
|
20241218,183100,17237169000,204000,204000,204000,204000,0
|
|
20241218,183000,17237169000,204000,204000,204000,204000,0
|
|
20241218,182900,17237169000,204000,204000,204000,204000,0
|
|
20241218,182800,17237169000,204000,204000,204000,204000,0
|
|
20241218,182700,17237169000,204000,204000,204000,204000,0
|
|
20241218,182600,17237169000,204000,204000,204000,204000,0
|
|
20241218,182500,17237169000,204000,204000,204000,204000,0
|
|
20241218,182400,17237169000,204000,204000,204000,204000,0
|
|
20241218,182300,17237169000,204000,204000,204000,204000,0
|
|
20241218,182200,17237169000,204000,204000,204000,204000,2768
|
|
20241218,182100,17237169000,204000,204000,204000,204000,0
|
|
20241218,182000,17237169000,204000,204000,204000,204000,0
|
|
20241218,181900,17237169000,204000,204000,204000,204000,0
|
|
20241218,181800,17237169000,204000,204000,204000,204000,0
|
|
20241218,181700,17237169000,204000,204000,204000,204000,0
|
|
20241218,181600,17237169000,204000,204000,204000,204000,0
|
|
20241218,181500,17237169000,204000,204000,204000,204000,0
|
|
20241218,181400,17237169000,204000,204000,204000,204000,0
|
|
20241218,181300,17237169000,204000,204000,204000,204000,0
|
|
20241218,181200,17237169000,204000,204000,204000,204000,0
|
|
20241218,181100,17237169000,204000,204000,204000,204000,0
|
|
20241218,181000,17237169000,204000,204000,204000,204000,0
|
|
20241218,180900,17237169000,204000,204000,204000,204000,0
|
|
20241218,180800,17237169000,204000,204000,204000,204000,0
|
|
20241218,180700,17237169000,204000,204000,204000,204000,0
|
|
20241218,180600,17237169000,204000,204000,204000,204000,0
|
|
20241218,180500,17237169000,204000,204000,204000,204000,0
|
|
20241218,180400,17237169000,204000,204000,204000,204000,0
|
|
20241218,180300,17237169000,204000,204000,204000,204000,0
|
|
20241218,180200,17237169000,204000,204000,204000,204000,0
|
|
20241218,180100,17237169000,204000,204000,204000,204000,0
|
|
20241218,180000,17237169000,204000,204000,204000,204000,0
|
|
20241218,175900,17237169000,204000,204000,204000,204000,0
|
|
20241218,175800,17237169000,204000,204000,204000,204000,0
|
|
20241218,175700,17237169000,204000,204000,204000,204000,0
|
|
20241218,175600,17237169000,204000,204000,204000,204000,0
|
|
20241218,175500,17237169000,204000,204000,204000,204000,0
|
|
20241218,175400,17237169000,204000,204000,204000,204000,0
|
|
20241218,175300,17237169000,204000,204000,204000,204000,0
|
|
20241218,175200,17237169000,204000,204000,204000,204000,2768
|
|
20241218,175100,17237169000,204000,204000,204000,204000,0
|
|
20241218,175000,17237169000,204000,204000,204000,204000,0
|
|
20241218,174900,17237169000,204000,204000,204000,204000,0
|
|
20241218,174800,17237169000,204000,204000,204000,204000,0
|
|
20241218,174700,17237169000,204000,204000,204000,204000,0
|
|
20241218,174600,17237169000,204000,204000,204000,204000,0
|
|
20241218,174500,17237169000,204000,204000,204000,204000,0
|
|
20241218,174400,17237169000,204000,204000,204000,204000,0
|
|
20241218,174300,17237169000,204000,204000,204000,204000,0
|
|
20241218,174200,17237169000,204000,204000,204000,204000,0
|
|
20241218,174100,17237169000,204000,204000,204000,204000,0
|
|
20241218,174000,17237169000,204000,204000,204000,204000,0
|
|
20241218,173900,17237169000,204000,204000,204000,204000,0
|
|
20241218,173800,17237169000,204000,204000,204000,204000,0
|
|
20241218,173700,17237169000,204000,204000,204000,204000,0
|
|
20241218,173600,17237169000,204000,204000,204000,204000,0
|
|
20241218,173500,17237169000,204000,204000,204000,204000,0
|
|
20241218,173400,17237169000,204000,204000,204000,204000,0
|
|
20241218,173300,17237169000,204000,204000,204000,204000,0
|
|
20241218,173200,17237169000,204000,204000,204000,204000,0
|
|
20241218,173100,17237169000,204000,204000,204000,204000,0
|
|
20241218,173000,17237169000,204000,204000,204000,204000,0
|
|
20241218,172900,17237169000,204000,204000,204000,204000,0
|
|
20241218,172800,17237169000,204000,204000,204000,204000,0
|
|
20241218,172700,17237169000,204000,204000,204000,204000,0
|
|
20241218,172600,17237169000,204000,204000,204000,204000,0
|
|
20241218,172500,17237169000,204000,204000,204000,204000,0
|
|
20241218,172400,17237169000,204000,204000,204000,204000,0
|
|
20241218,172300,17237169000,204000,204000,204000,204000,0
|
|
20241218,172200,17237169000,204000,204000,204000,204000,2768
|
|
20241218,172100,17237169000,204000,204000,204000,204000,0
|
|
20241218,172000,17237169000,204000,204000,204000,204000,0
|
|
20241218,171900,17237169000,204000,204000,204000,204000,0
|
|
20241218,171800,17237169000,204000,204000,204000,204000,0
|
|
20241218,171700,17237169000,204000,204000,204000,204000,0
|
|
20241218,171600,17237169000,204000,204000,204000,204000,0
|
|
20241218,171500,17237169000,204000,204000,204000,204000,0
|
|
20241218,171400,17237169000,204000,204000,204000,204000,0
|
|
20241218,171300,17237169000,204000,204000,204000,204000,0
|
|
20241218,171200,17237169000,204000,204000,204000,204000,0
|
|
20241218,171100,17237169000,204000,204000,204000,204000,0
|
|
20241218,171000,17237169000,204000,204000,204000,204000,0
|
|
20241218,170900,17237169000,204000,204000,204000,204000,0
|
|
20241218,170800,17237169000,204000,204000,204000,204000,0
|
|
20241218,170700,17237169000,204000,204000,204000,204000,0
|
|
20241218,170600,17237169000,204000,204000,204000,204000,0
|
|
20241218,170500,17237169000,204000,204000,204000,204000,0
|
|
20241218,170400,17237169000,204000,204000,204000,204000,0
|
|
20241218,170300,17237169000,204000,204000,204000,204000,0
|
|
20241218,170200,17237169000,204000,204000,204000,204000,0
|
|
20241218,170100,17237169000,204000,204000,204000,204000,0
|
|
20241218,170000,17237169000,204000,204000,204000,204000,0
|
|
20241218,165900,17237169000,204000,204000,204000,204000,0
|
|
20241218,165800,17237169000,204000,204000,204000,204000,0
|
|
20241218,165700,17237169000,204000,204000,204000,204000,0
|
|
20241218,165600,17237169000,204000,204000,204000,204000,0
|
|
20241218,165500,17237169000,204000,204000,204000,204000,0
|
|
20241218,165400,17237169000,204000,204000,204000,204000,0
|
|
20241218,165300,17237169000,204000,204000,204000,204000,0
|
|
20241218,165200,17237169000,204000,204000,204000,204000,2768
|
|
20241218,165100,17237169000,204000,204000,204000,204000,0
|
|
20241218,165000,17237169000,204000,204000,204000,204000,0
|
|
20241218,164900,17237169000,204000,204000,204000,204000,0
|
|
20241218,164800,17237169000,204000,204000,204000,204000,0
|
|
20241218,164700,17237169000,204000,204000,204000,204000,0
|
|
20241218,164600,17237169000,204000,204000,204000,204000,0
|
|
20241218,164500,17237169000,204000,204000,204000,204000,0
|
|
20241218,164400,17237169000,204000,204000,204000,204000,0
|
|
20241218,164300,17237169000,204000,204000,204000,204000,0
|
|
20241218,164200,17237169000,204000,204000,204000,204000,0
|
|
20241218,164100,17237169000,204000,204000,204000,204000,0
|
|
20241218,164000,17237169000,204000,204000,204000,204000,0
|
|
20241218,163900,17237169000,204000,204000,204000,204000,0
|
|
20241218,163800,17237169000,204000,204000,204000,204000,0
|
|
20241218,163700,17237169000,204000,204000,204000,204000,0
|
|
20241218,163600,17237169000,204000,204000,204000,204000,0
|
|
20241218,163500,17237169000,204000,204000,204000,204000,0
|
|
20241218,163400,17237169000,204000,204000,204000,204000,0
|
|
20241218,163300,17237169000,204000,204000,204000,204000,0
|
|
20241218,163200,17237169000,204000,204000,204000,204000,0
|
|
20241218,163100,17237169000,204000,204000,204000,204000,0
|
|
20241218,163000,17237169000,204000,204000,204000,204000,0
|
|
20241218,162900,17237169000,204000,204000,204000,204000,0
|
|
20241218,162800,17237169000,204000,204000,204000,204000,0
|
|
20241218,162700,17237169000,204000,204000,204000,204000,0
|
|
20241218,162600,17237169000,204000,204000,204000,204000,0
|
|
20241218,162500,17237169000,204000,204000,204000,204000,0
|
|
20241218,162400,17237169000,204000,204000,204000,204000,0
|
|
20241218,162300,17237169000,204000,204000,204000,204000,0
|
|
20241218,162200,17237169000,204000,204000,204000,204000,2768
|
|
20241218,162100,17237169000,204000,204000,204000,204000,0
|
|
20241218,162000,17237169000,204000,204000,204000,204000,0
|
|
20241218,161900,17237169000,204000,204000,204000,204000,0
|
|
20241218,161800,17237169000,204000,204000,204000,204000,0
|
|
20241218,161700,17237169000,204000,204000,204000,204000,0
|
|
20241218,161600,17237169000,204000,204000,204000,204000,0
|
|
20241218,161500,17237169000,204000,204000,204000,204000,0
|
|
20241218,161400,17237169000,204000,204000,204000,204000,0
|
|
20241218,161300,17237169000,204000,204000,204000,204000,0
|
|
20241218,161200,17237169000,204000,204000,204000,204000,0
|
|
20241218,161100,17237169000,204000,204000,204000,204000,0
|
|
20241218,161000,17237169000,204000,204000,204000,204000,0
|
|
20241218,160900,17237169000,204000,204000,204000,204000,0
|
|
20241218,160800,17237169000,204000,204000,204000,204000,0
|
|
20241218,160700,17237169000,204000,204000,204000,204000,0
|
|
20241218,160600,17237169000,204000,204000,204000,204000,0
|
|
20241218,160500,17237169000,204000,204000,204000,204000,0
|
|
20241218,160400,17237169000,204000,204000,204000,204000,0
|
|
20241218,160300,17237169000,204000,204000,204000,204000,0
|
|
20241218,160200,17237169000,204000,204000,204000,204000,0
|
|
20241218,160100,17237169000,204000,204000,204000,204000,0
|
|
20241218,160000,17237169000,204000,204000,204000,204000,0
|
|
20241218,155900,17237169000,204000,204000,204000,204000,0
|
|
20241218,155800,17237169000,204000,204000,204000,204000,0
|
|
20241218,155700,17237169000,204000,204000,204000,204000,0
|
|
20241218,155600,17237169000,204000,204000,204000,204000,0
|
|
20241218,155500,17237169000,204000,204000,204000,204000,0
|
|
20241218,155400,17237169000,204000,204000,204000,204000,0
|
|
20241218,155300,17237169000,204000,204000,204000,204000,0
|
|
20241218,155200,17237169000,204000,204000,204000,204000,2768
|
|
20241218,155100,17237169000,204000,204000,204000,204000,0
|
|
20241218,155000,17237169000,204000,204000,204000,204000,0
|
|
20241218,154900,17237169000,204000,204000,204000,204000,0
|
|
20241218,154800,17237169000,204000,204000,204000,204000,0
|
|
20241218,154700,17237169000,204000,204000,204000,204000,0
|
|
20241218,154600,17237169000,204000,204000,204000,204000,0
|
|
20241218,154500,17237169000,204000,204000,204000,204000,0
|
|
20241218,154400,17237169000,204000,204000,204000,204000,0
|
|
20241218,154300,17237169000,204000,204000,204000,204000,0
|
|
20241218,154200,17237169000,204000,204000,204000,204000,0
|
|
20241218,154100,17237169000,204000,204000,204000,204000,0
|
|
20241218,154000,17237169000,204000,204000,204000,204000,0
|
|
20241218,153900,17237169000,204000,204000,204000,204000,0
|
|
20241218,153800,17237169000,204000,204000,204000,204000,0
|
|
20241218,153700,17237169000,204000,204000,204000,204000,0
|
|
20241218,153600,17237169000,204000,204000,204000,204000,0
|
|
20241218,153500,17237169000,204000,204000,204000,204000,0
|
|
20241218,153400,17237169000,204000,204000,204000,204000,0
|
|
20241218,153300,17237169000,204000,204000,204000,204000,0
|
|
20241218,153200,17237169000,204000,204000,204000,204000,0
|
|
20241218,153100,17237169000,204000,204000,204000,204000,0
|
|
20241218,153000,17237169000,204000,204000,204000,204000,2768
|
|
20241218,152900,16672497000,204500,204500,204500,204500,0
|
|
20241218,152800,16672497000,204500,204500,204500,204500,0
|
|
20241218,152700,16672497000,204500,204500,204500,204500,0
|
|
20241218,152600,16672497000,204500,204500,204500,204500,0
|
|
20241218,152500,16672497000,204500,204500,204500,204500,0
|
|
20241218,152400,16672497000,204500,204500,204500,204500,0
|
|
20241218,152300,16672497000,204500,204500,204500,204500,0
|
|
20241218,152200,16672497000,204500,204500,204500,204500,0
|
|
20241218,152100,16672497000,204500,204500,204500,204500,0
|
|
20241218,152000,16672497000,204500,204500,204500,204500,0
|
|
20241218,151900,16672497000,204500,204500,204500,204000,111
|
|
20241218,151800,16649809000,204000,203500,204500,203500,178
|
|
20241218,151700,16613498500,203500,203500,204000,203500,305
|
|
20241218,151600,16551317000,203500,204500,204500,203500,428
|
|
20241218,151500,16463996500,204000,204500,204500,204000,134
|
|
20241218,151400,16436624500,204000,204500,204500,204000,105
|
|
20241218,151300,16415178500,204500,204000,204500,203500,125
|
|
20241218,151200,16389672000,204000,204000,204500,203500,161
|
|
20241218,151100,16356838000,204000,204000,204500,203500,745
|
|
20241218,151000,16204845000,204000,204000,204500,204000,194
|
|
20241218,150900,16165202500,204000,204000,204500,204000,283
|
|
20241218,150800,16107379500,204000,204500,204500,204000,125
|
|
20241218,150700,16081834500,204000,204000,204500,204000,99
|
|
20241218,150600,16061627500,204000,204000,204500,204000,636
|
|
20241218,150500,15931648500,204000,204000,204500,204000,114
|
|
20241218,150400,15908374000,204500,204500,204500,204000,106
|
|
20241218,150300,15886723000,204000,204500,205000,204000,933
|
|
20241218,150200,15695927500,204500,204500,205000,204500,129
|
|
20241218,150100,15669537500,204500,204500,205000,204500,95
|
|
20241218,150000,15650093500,204500,204500,205000,204500,764
|
|
20241218,145900,15493523500,205000,205000,205000,204500,152
|
|
20241218,145800,15462397000,204500,204500,205000,204000,207
|
|
20241218,145700,15420039000,204000,204000,204500,204000,378
|
|
20241218,145600,15342763000,204500,204500,204500,204000,372
|
|
20241218,145500,15266708500,204000,204500,205000,204000,240
|
|
20241218,145400,15217644500,204500,204500,205000,204000,283
|
|
20241218,145300,15159779000,204000,204000,204500,204000,230
|
|
20241218,145200,15112792000,204000,204500,205000,204000,658
|
|
20241218,145100,14978135500,205000,204500,205000,204500,166
|
|
20241218,145000,14944146000,205000,204000,205000,204000,429
|
|
20241218,144900,14856373500,204500,204500,205000,204500,462
|
|
20241218,144800,14761822500,204500,204500,205000,204500,250
|
|
20241218,144700,14710621500,204500,204500,205000,204000,278
|
|
20241218,144600,14653757500,205000,205000,205000,204000,308
|
|
20241218,144500,14590742500,204500,204000,204500,204000,305
|
|
20241218,144400,14528390000,204500,204000,204500,204000,999
|
|
20241218,144300,14324125500,204500,204500,204500,204000,243
|
|
20241218,144200,14274462500,204500,204500,204500,204000,261
|
|
20241218,144100,14221142000,204500,204000,204500,204000,124
|
|
20241218,144000,14195805000,204000,204000,204500,204000,311
|
|
20241218,143900,14132241500,204500,204500,204500,204000,233
|
|
20241218,143800,14084618500,204500,204000,204500,204000,110
|
|
20241218,143700,14062153500,204000,204000,204500,204000,142
|
|
20241218,143600,14033157500,204000,203500,204500,203500,910
|
|
20241218,143500,13847504000,203500,204000,204000,203500,101
|
|
20241218,143400,13826922000,203500,203500,204000,203500,112
|
|
20241218,143300,13804096500,203500,204000,204000,203500,160
|
|
20241218,143200,13771504000,204000,204000,204000,203500,140
|
|
20241218,143100,13742998000,204000,204000,204000,203500,120
|
|
20241218,143000,13718544000,204000,203500,204000,203500,165
|
|
20241218,142900,13684957000,203500,203500,204000,203500,94
|
|
20241218,142800,13665795000,203500,203500,204000,203500,146
|
|
20241218,142700,13636061000,203500,204000,204000,203500,157
|
|
20241218,142600,13604086000,203500,204000,204000,203500,100
|
|
20241218,142500,13583724500,204000,204000,204000,203500,111
|
|
20241218,142400,13561110500,204000,203500,204000,203500,131
|
|
20241218,142300,13534434000,203500,204000,204000,203500,88
|
|
20241218,142200,13516502000,203500,203500,204000,203500,141
|
|
20241218,142100,13487770000,203500,203500,204000,203500,132
|
|
20241218,142000,13460873500,203500,203500,204000,203500,176
|
|
20241218,141900,13425004000,203500,203500,204000,203500,95
|
|
20241218,141800,13405663000,203500,203500,204000,203500,104
|
|
20241218,141700,13384482500,203500,203500,204000,203500,76
|
|
20241218,141600,13368992000,203500,203500,204000,203500,60
|
|
20241218,141500,13356775500,203500,203500,204000,203500,162
|
|
20241218,141400,13323802500,203500,203500,204000,203500,188
|
|
20241218,141300,13285487000,203500,203000,204000,203000,871
|
|
20241218,141200,13108218500,203500,203000,203500,203000,62
|
|
20241218,141100,13095628000,203000,203000,203500,203000,131
|
|
20241218,141000,13069005500,203000,203500,203500,203000,84
|
|
20241218,140900,13051944500,203000,203000,203500,203000,151
|
|
20241218,140800,13021254000,203000,203000,203500,203000,124
|
|
20241218,140700,12996058500,203000,203500,203500,203000,79
|
|
20241218,140600,12980010500,203500,203500,203500,202500,124
|
|
20241218,140500,12954835500,203000,203000,203500,203000,127
|
|
20241218,140400,12929027000,203000,203500,203500,203000,107
|
|
20241218,140300,12907294500,203000,203000,203500,203000,95
|
|
20241218,140200,12888002000,203000,202500,203500,202500,310
|
|
20241218,140100,12825154000,203000,203000,203500,202500,593
|
|
20241218,140000,12704775500,203000,203000,203500,203000,76
|
|
20241218,135900,12689335500,203000,203500,203500,203000,165
|
|
20241218,135800,12655823500,203500,203000,203500,203000,116
|
|
20241218,135700,12632251000,203000,203000,203500,203000,46
|
|
20241218,135600,12622903000,203000,203000,203500,203000,121
|
|
20241218,135500,12598326500,203000,203000,203500,203000,118
|
|
20241218,135400,12574351500,203000,203500,203500,203000,348
|
|
20241218,135300,12503571000,203000,203000,203500,203000,107
|
|
20241218,135200,12481837000,203000,203000,203500,203000,141
|
|
20241218,135100,12453177500,203000,203000,203500,203000,66
|
|
20241218,135000,12439768000,203500,202500,203500,202500,1677
|
|
20241218,134900,12099340500,202500,202500,203000,202500,115
|
|
20241218,134800,12076036500,202500,202500,203000,202500,102
|
|
20241218,134700,12055368000,202500,202500,203000,202500,128
|
|
20241218,134600,12029439500,203000,202500,203000,202500,121
|
|
20241218,134500,12004911000,202500,202500,203000,202500,136
|
|
20241218,134400,11977352500,202500,202000,203000,202000,800
|
|
20241218,134300,11815298000,202500,202500,202500,202000,102
|
|
20241218,134200,11794679000,202500,202000,202500,202000,211
|
|
20241218,134100,11751993500,202000,202000,202500,202000,162
|
|
20241218,134000,11719237000,202000,202000,202500,202000,105
|
|
20241218,133900,11698001500,202000,202000,202500,202000,128
|
|
20241218,133800,11672118500,202500,202000,202500,202000,87
|
|
20241218,133700,11654528500,202000,202500,202500,202000,164
|
|
20241218,133600,11621369500,202500,202000,202500,202000,190
|
|
20241218,133500,11582939500,202500,202500,202500,202000,154
|
|
20241218,133400,11551795000,202500,202500,203000,202500,99
|
|
20241218,133300,11531732000,202500,203000,203000,202500,118
|
|
20241218,133200,11507810000,203000,202500,203000,202500,178
|
|
20241218,133100,11471756500,202500,203000,203000,202500,130
|
|
20241218,133000,11445411000,203000,202500,203000,202500,125
|
|
20241218,132900,11420080000,203000,203000,203000,202000,162
|
|
20241218,132800,11387280000,202500,202500,203000,202500,99
|
|
20241218,132700,11367227000,202500,202000,203000,202000,102
|
|
20241218,132600,11346597000,202000,202000,203000,202000,259
|
|
20241218,132500,11294174500,202000,202000,202500,202000,64
|
|
20241218,132400,11281238000,202500,202500,202500,202000,129
|
|
20241218,132300,11255148000,202000,202500,202500,202000,183
|
|
20241218,132200,11218152000,202000,202000,202500,202000,109
|
|
20241218,132100,11196122500,202500,202000,202500,202000,107
|
|
20241218,132000,11174498000,202000,202000,202500,202000,140
|
|
20241218,131900,11146203500,202500,202500,203000,202000,68
|
|
20241218,131800,11132432500,202500,202500,203000,202000,138
|
|
20241218,131700,11104487000,203000,202500,203000,202500,131
|
|
20241218,131600,11077942500,203000,202500,203000,202500,98
|
|
20241218,131500,11058093000,202500,202500,203000,202500,127
|
|
20241218,131400,11032355000,202500,202500,203000,202500,112
|
|
20241218,131300,11009670500,202500,203000,203000,202500,119
|
|
20241218,131200,10985556500,203000,202500,203000,202500,64
|
|
20241218,131100,10972587000,202500,202500,203000,202500,113
|
|
20241218,131000,10949691500,203000,202500,203000,202500,116
|
|
20241218,130900,10926186000,203000,202500,203000,202500,104
|
|
20241218,130800,10905117500,202500,202500,203000,202500,1116
|
|
20241218,130700,10679074500,202500,202500,203000,202500,121
|
|
20241218,130600,10654552500,202500,202500,203000,202500,79
|
|
20241218,130500,10638535500,202500,203000,203000,202500,462
|
|
20241218,130400,10544910500,202500,202500,203000,202500,153
|
|
20241218,130300,10513909500,202500,203000,203000,202500,122
|
|
20241218,130200,10489191500,202500,202500,203000,202500,79
|
|
20241218,130100,10473190000,202500,202500,203000,202500,100
|
|
20241218,130000,10452927500,202500,202000,203000,202000,289
|
|
20241218,125900,10394408000,202000,202500,203000,202000,289
|
|
20241218,125800,10335877500,203000,202500,203000,202500,71
|
|
20241218,125700,10321497000,202500,203000,203000,202500,134
|
|
20241218,125600,10294324500,202500,202500,203000,202500,114
|
|
20241218,125500,10271220000,202500,202500,203000,202500,129
|
|
20241218,125400,10245091000,202500,202500,203000,202500,131
|
|
20241218,125300,10218527000,202500,202500,203000,202500,63
|
|
20241218,125200,10205764500,202500,202500,203000,202500,210
|
|
20241218,125100,10163165500,202500,202500,203000,202500,98
|
|
20241218,125000,10143302500,202500,202500,203000,202500,325
|
|
20241218,124900,10077487000,202500,202500,203000,202500,93
|
|
20241218,124800,10058640000,202500,202500,203000,202500,166
|
|
20241218,124700,10024999500,202500,202500,203000,202500,40
|
|
20241218,124600,10016897000,202500,202500,203000,202500,151
|
|
20241218,124500,9986306000,202500,203000,203000,202500,86
|
|
20241218,124400,9968876500,202500,202500,203000,202500,90
|
|
20241218,124300,9950642500,203000,202500,203000,202500,421
|
|
20241218,124200,9865208500,202500,203000,203000,202500,73
|
|
20241218,124100,9850420000,203000,202500,203000,202500,90
|
|
20241218,124000,9832178500,202500,202500,203000,202500,71
|
|
20241218,123900,9817787500,202500,202500,203000,202500,88
|
|
20241218,123800,9799965500,202500,202500,203000,202500,134
|
|
20241218,123700,9772810000,202500,202500,203000,202500,74
|
|
20241218,123600,9757810000,203000,202500,203000,202500,158
|
|
20241218,123500,9725767000,203000,202500,203000,202500,205
|
|
20241218,123400,9684218500,202500,202500,203000,202500,71
|
|
20241218,123300,9669813500,202500,202500,203000,202500,110
|
|
20241218,123200,9647526000,202500,202500,203000,202500,130
|
|
20241218,123100,9621168000,202500,203000,203000,202500,78
|
|
20241218,123000,9605359500,202500,202500,203000,202500,68
|
|
20241218,122900,9591588500,202500,203000,203000,202500,200
|
|
20241218,122800,9551026500,203000,202500,203000,202500,145
|
|
20241218,122700,9521619500,203000,202500,203000,202500,170
|
|
20241218,122600,9487122500,202500,202500,203000,202500,108
|
|
20241218,122500,9465234000,203000,202500,203000,202500,95
|
|
20241218,122400,9445972000,203000,202500,203000,202500,131
|
|
20241218,122300,9419412000,202500,202500,203000,202500,149
|
|
20241218,122200,9389209500,203000,202500,203000,202500,88
|
|
20241218,122100,9371367000,202500,203000,203000,202500,38
|
|
20241218,122000,9363664500,202500,202500,203000,202500,107
|
|
20241218,121900,9341977500,202500,202500,203000,202500,279
|
|
20241218,121800,9285348500,202500,202500,203000,202500,74
|
|
20241218,121700,9270357000,202500,203000,203000,202500,108
|
|
20241218,121600,9248462500,203000,202500,203000,202500,108
|
|
20241218,121500,9226567000,202500,202500,203000,202500,86
|
|
20241218,121400,9209146500,202500,202500,203000,202500,95
|
|
20241218,121300,9189889500,202500,202500,203000,202500,99
|
|
20241218,121200,9169826000,202500,202500,203000,202500,147
|
|
20241218,121100,9140026500,202500,203000,203000,202500,77
|
|
20241218,121000,9124424500,202500,202500,203000,202500,404
|
|
20241218,120900,9042604500,202500,202500,203000,202500,173
|
|
20241218,120800,9007519500,202500,203000,203000,202500,127
|
|
20241218,120700,8981795000,203000,202500,203000,202500,107
|
|
20241218,120600,8960118000,202500,202500,203000,202500,107
|
|
20241218,120500,8938435500,203000,202500,203000,202500,99
|
|
20241218,120400,8918373500,203000,203000,203000,202500,72
|
|
20241218,120300,8903782000,203000,202500,203000,202500,92
|
|
20241218,120200,8885135000,202500,202500,203000,202500,67
|
|
20241218,120100,8871549000,202500,202500,203000,202500,82
|
|
20241218,120000,8854929000,202500,203000,203000,202500,92
|
|
20241218,115900,8836282000,202500,202500,203000,202500,113
|
|
20241218,115800,8813378000,202500,202500,203000,202500,96
|
|
20241218,115700,8793914500,202500,202500,203000,202500,100
|
|
20241218,115600,8773644500,202500,202500,203000,202500,103
|
|
20241218,115500,8752764000,202500,202500,203000,202500,56
|
|
20241218,115400,8741412500,202500,203000,203000,202500,116
|
|
20241218,115300,8717915500,202500,202500,203000,202500,134
|
|
20241218,115200,8690741500,202500,203000,203000,202500,72
|
|
20241218,115100,8676157500,202500,202500,203000,202500,207
|
|
20241218,115000,8634188500,203000,202500,203000,202500,154
|
|
20241218,114900,8602958000,202500,203000,203000,202500,65
|
|
20241218,114800,8589772000,202500,202500,203000,202500,109
|
|
20241218,114700,8567697500,202500,202500,203000,202500,271
|
|
20241218,114600,8512793000,202500,202500,203000,202500,80
|
|
20241218,114500,8496584000,202500,202500,203000,202500,81
|
|
20241218,114400,8480180500,203000,203000,203000,202500,141
|
|
20241218,114300,8451591500,202500,202500,203000,202500,79
|
|
20241218,114200,8435586000,202500,202500,203000,202500,25
|
|
20241218,114100,8430518000,202500,202500,203000,202500,73
|
|
20241218,114000,8415725500,202500,202500,203000,202500,109
|
|
20241218,113900,8393632000,202500,202500,203000,202500,106
|
|
20241218,113800,8372161500,202500,202500,203000,202500,111
|
|
20241218,113700,8349662000,202500,202500,203000,202500,97
|
|
20241218,113600,8330005500,202500,203000,203000,202500,34
|
|
20241218,113500,8323113500,203000,203000,203000,202500,146
|
|
20241218,113400,8293520000,203000,203000,203000,202500,140
|
|
20241218,113300,8265124500,203000,203000,203000,202500,58
|
|
20241218,113200,8253353000,203000,203000,203500,203000,188
|
|
20241218,113100,8215157500,203500,203500,203500,203000,169
|
|
20241218,113000,8180836500,203500,203000,203500,203000,58
|
|
20241218,112900,8169055000,203500,203000,203500,203000,396
|
|
20241218,112800,8088606500,203000,203000,203500,203000,75
|
|
20241218,112700,8073379500,203500,203500,203500,203000,145
|
|
20241218,112600,8043894500,203000,203000,203500,203000,126
|
|
20241218,112500,8018301500,203500,203000,203500,203000,77
|
|
20241218,112400,8002663500,203000,203500,203500,203000,144
|
|
20241218,112300,7973405000,203000,203000,203500,203000,52
|
|
20241218,112200,7962835500,203000,203500,203500,203000,71
|
|
20241218,112100,7948416500,203000,203000,203500,203000,129
|
|
20241218,112000,7922198500,203000,203500,203500,203000,90
|
|
20241218,111900,7903913500,203500,203000,203500,203000,129
|
|
20241218,111800,7877711500,203000,203000,203500,203000,225
|
|
20241218,111700,7831952500,203500,203000,203500,203000,1082
|
|
20241218,111600,7612282000,203000,203000,203500,203000,140
|
|
20241218,111500,7583824000,203000,202500,203500,202500,2992
|
|
20241218,111400,6976439500,203000,202500,203000,202500,107
|
|
20241218,111300,6954754000,203000,202500,203000,202500,76
|
|
20241218,111200,6939361500,202500,203000,203000,202500,200
|
|
20241218,111100,6898839000,202500,202500,203000,202500,101
|
|
20241218,111000,6878366000,202500,202000,203000,202000,492
|
|
20241218,110900,6778739500,202000,202000,202500,202000,97
|
|
20241218,110800,6759134000,202000,202000,202500,202000,84
|
|
20241218,110700,6742146500,202000,202000,202500,202000,762
|
|
20241218,110600,6588194000,202500,202000,202500,202000,99
|
|
20241218,110500,6568171500,202000,202000,202500,202000,102
|
|
20241218,110400,6547547000,202000,202000,202500,202000,78
|
|
20241218,110300,6531778000,202000,202500,202500,202000,141
|
|
20241218,110200,6503273000,202500,202000,202500,202000,108
|
|
20241218,110100,6481431000,202000,202000,202500,202000,108
|
|
20241218,110000,6459606000,202000,202500,202500,202000,70
|
|
20241218,105900,6445456500,202500,202000,202500,202000,180
|
|
20241218,105800,6409033500,202500,202000,202500,202000,107
|
|
20241218,105700,6387412500,202500,202000,202500,202000,69
|
|
20241218,105600,6373445500,202000,202500,202500,202000,65
|
|
20241218,105500,6360307500,202000,202000,202500,202000,293
|
|
20241218,105400,6301101500,202000,202500,202500,202000,384
|
|
20241218,105300,6223519500,202000,202500,202500,202000,884
|
|
20241218,105200,6044947000,202000,202500,202500,202000,148
|
|
20241218,105100,6015029000,202500,202000,202500,202000,33
|
|
20241218,105000,6008350500,202000,202500,202500,202000,72
|
|
20241218,104900,5993800500,202000,202500,202500,202000,111
|
|
20241218,104800,5971362500,202500,202000,202500,202000,281
|
|
20241218,104700,5914584500,202500,202500,202500,202000,123
|
|
20241218,104600,5889728000,202000,202500,203000,202000,520
|
|
20241218,104500,5784429500,203000,202500,203000,202500,76
|
|
20241218,104400,5769025000,202500,203000,203000,202500,67
|
|
20241218,104300,5755451500,202500,202500,203000,202500,156
|
|
20241218,104200,5723842500,202500,202500,203000,202500,96
|
|
20241218,104100,5704377000,202500,203000,203000,202500,69
|
|
20241218,104000,5690398000,202500,203000,203000,202000,101
|
|
20241218,103900,5669938500,203000,202500,203000,202000,203
|
|
20241218,103800,5628779500,202500,202500,203000,202000,233
|
|
20241218,103700,5581603000,202000,202000,202500,202000,168
|
|
20241218,103600,5547617000,202500,202000,202500,202000,121
|
|
20241218,103500,5523144000,202000,202000,202500,202000,164
|
|
20241218,103400,5490011000,202500,202500,203000,202000,438
|
|
20241218,103300,5401379500,203000,202500,203000,202500,79
|
|
20241218,103200,5385357500,202500,203000,203000,202500,68
|
|
20241218,103100,5371578500,203000,202500,203000,202500,140
|
|
20241218,103000,5343225000,202500,202500,203000,202500,94
|
|
20241218,102900,5324155500,202500,202500,203000,202500,12
|
|
20241218,102800,5321724500,203000,202500,203000,202500,166
|
|
20241218,102700,5288096500,203000,203000,203000,202500,89
|
|
20241218,102600,5270044500,203000,202500,203000,202500,81
|
|
20241218,102500,5253624500,203000,202500,203000,202000,242
|
|
20241218,102400,5204611000,202000,202000,202500,202000,142
|
|
20241218,102300,5175860500,202500,202000,202500,202000,203
|
|
20241218,102200,5134763500,202500,202000,202500,202000,37
|
|
20241218,102100,5127286500,202000,202000,202500,202000,52
|
|
20241218,102000,5116768000,202000,202500,202500,202000,423
|
|
20241218,101900,5031251000,202000,201500,202000,201500,267
|
|
20241218,101800,4977334000,201500,201500,202000,201500,86
|
|
20241218,101700,4960000500,201500,201500,202000,201500,89
|
|
20241218,101600,4942027000,202000,202500,202500,201500,309
|
|
20241218,101500,4879721000,202500,202500,202500,201500,158
|
|
20241218,101400,4847825000,202500,202000,202500,201500,339
|
|
20241218,101300,4779390000,202000,202500,202500,201500,1259
|
|
20241218,101200,4525544500,202500,202000,202500,202000,54
|
|
20241218,101100,4514615500,202000,202500,202500,202000,63
|
|
20241218,101000,4501889000,202000,201500,202000,201500,111
|
|
20241218,100900,4479470000,201500,202000,202000,201500,74
|
|
20241218,100800,4464532500,202000,202000,202000,201500,33
|
|
20241218,100700,4457867500,202000,202000,202000,201500,76
|
|
20241218,100600,4442520500,202000,201500,202000,201500,639
|
|
20241218,100500,4313759000,202000,202000,202000,202000,51
|
|
20241218,100400,4303457000,202000,202000,202000,201500,76
|
|
20241218,100300,4288109000,201500,202000,202000,201500,81
|
|
20241218,100200,4271751500,201500,202000,202000,201500,73
|
|
20241218,100100,4257023500,202000,202000,202000,201500,108
|
|
20241218,100000,4235221500,202000,201500,202000,201500,29
|
|
20241218,095900,4229375500,201500,201500,202000,201500,183
|
|
20241218,095800,4192500500,201500,201500,202000,201500,155
|
|
20241218,095700,4161255000,202000,201500,202000,201500,14
|
|
20241218,095600,4158428500,201500,202000,202000,201500,72
|
|
20241218,095500,4143888500,202000,202000,202500,201000,2889
|
|
20241218,095400,3562163000,202500,202500,202500,202000,9
|
|
20241218,095300,3560342000,202500,202500,202500,202000,123
|
|
20241218,095200,3535450000,202000,202500,202500,202000,325
|
|
20241218,095100,3469654500,202500,202000,202500,202000,81
|
|
20241218,095000,3453272000,202500,202500,202500,202000,12
|
|
20241218,094900,3450844500,202500,202000,202500,201500,522
|
|
20241218,094800,3345400500,202000,201500,202000,201500,161
|
|
20241218,094700,3312957500,202000,201500,202000,201500,404
|
|
20241218,094600,3231544000,201500,202000,202000,201500,40
|
|
20241218,094500,3223464500,202000,202500,202500,201500,121
|
|
20241218,094400,3199024500,202500,202000,202500,202000,52
|
|
20241218,094300,3188504500,202000,202000,202000,202000,211
|
|
20241218,094200,3145882500,202000,202000,202500,202000,74
|
|
20241218,094100,3130933000,202000,202000,202500,202000,254
|
|
20241218,094000,3079619000,201500,202000,202000,201500,1335
|
|
20241218,093900,2810446000,201500,202000,202000,201500,213
|
|
20241218,093800,2767520000,202000,202500,202500,202000,773
|
|
20241218,093700,2611372500,202500,202500,202500,202000,12
|
|
20241218,093600,2608946500,202000,202000,202500,202000,332
|
|
20241218,093500,2541822000,202000,202500,202500,202000,1158
|
|
20241218,093400,2307381500,202500,203000,203000,202500,18
|
|
20241218,093300,2303735000,202500,203000,203000,202500,128
|
|
20241218,093200,2277814000,203000,203000,203000,202500,35
|
|
20241218,093100,2270725000,203500,203500,203500,202500,62
|
|
20241218,093000,2258119500,203500,203000,203500,202500,134
|
|
20241218,092900,2230933500,203000,203500,203500,203000,299
|
|
20241218,092800,2170231000,203500,203000,203500,203000,36
|
|
20241218,092700,2162918500,203000,203500,203500,203000,55
|
|
20241218,092600,2151728000,203000,203500,204000,203000,108
|
|
20241218,092500,2129756000,203500,203500,203500,203000,21
|
|
20241218,092400,2125483000,203000,203500,203500,203000,11
|
|
20241218,092300,2123248000,203500,203500,203500,203000,565
|
|
20241218,092200,2008314500,203500,203500,204000,203500,28
|
|
20241218,092100,2002614000,203500,203500,204000,203500,19
|
|
20241218,092000,1998745500,203500,204500,204500,203500,318
|
|
20241218,091900,1933854000,204500,205000,205500,204500,1109
|
|
20241218,091800,1706515500,205000,205000,205000,204500,613
|
|
20241218,091700,1580866000,205000,204000,205000,204000,401
|
|
20241218,091600,1498817000,204000,204000,204000,204000,195
|
|
20241218,091500,1459037000,203500,204000,204000,203500,770
|
|
20241218,091400,1301963000,204000,204500,204500,204000,286
|
|
20241218,091300,1243524500,204500,203500,204500,203500,1496
|
|
20241218,091200,937967000,204000,203500,204000,203500,348
|
|
20241218,091100,867136000,203500,203000,204000,203000,323
|
|
20241218,091000,801464000,202500,203000,203500,202500,328
|
|
20241218,090900,734908500,203500,202500,203500,202500,218
|
|
20241218,090800,690666500,202500,202500,203000,202500,90
|
|
20241218,090700,672410500,202500,202500,203000,202500,52
|
|
20241218,090600,661875000,202500,204000,204000,202500,974
|
|
20241218,090500,464118500,203000,203500,203500,203000,107
|
|
20241218,090400,442349500,203000,203000,203500,202500,163
|
|
20241218,090300,409230000,203000,202500,203500,202500,261
|
|
20241218,090200,356255500,201500,203500,203500,201500,956
|
|
20241218,090100,162715000,203500,203000,204000,203000,332
|
|
20241218,090000,95211500,203000,202000,203000,202000,470
|