746 lines
43 KiB
CSV
746 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,212300,29988012200,204000,204000,204000,204000,3177
|
|
20241219,212200,29988012200,204000,204000,204000,204000,0
|
|
20241219,212100,29988012200,204000,204000,204000,204000,0
|
|
20241219,212000,29988012200,204000,204000,204000,204000,0
|
|
20241219,211900,29988012200,204000,204000,204000,204000,0
|
|
20241219,211800,29988012200,204000,204000,204000,204000,0
|
|
20241219,211700,29988012200,204000,204000,204000,204000,0
|
|
20241219,211600,29988012200,204000,204000,204000,204000,0
|
|
20241219,211500,29988012200,204000,204000,204000,204000,0
|
|
20241219,211400,29988012200,204000,204000,204000,204000,0
|
|
20241219,211300,29988012200,204000,204000,204000,204000,0
|
|
20241219,211200,29988012200,204000,204000,204000,204000,0
|
|
20241219,211100,29988012200,204000,204000,204000,204000,0
|
|
20241219,211000,29988012200,204000,204000,204000,204000,0
|
|
20241219,210900,29988012200,204000,204000,204000,204000,0
|
|
20241219,210800,29988012200,204000,204000,204000,204000,0
|
|
20241219,210700,29988012200,204000,204000,204000,204000,0
|
|
20241219,210600,29988012200,204000,204000,204000,204000,0
|
|
20241219,210500,29988012200,204000,204000,204000,204000,0
|
|
20241219,210400,29988012200,204000,204000,204000,204000,0
|
|
20241219,210300,29988012200,204000,204000,204000,204000,0
|
|
20241219,210200,29988012200,204000,204000,204000,204000,0
|
|
20241219,210100,29988012200,204000,204000,204000,204000,0
|
|
20241219,210000,29988012200,204000,204000,204000,204000,0
|
|
20241219,205900,29988012200,204000,204000,204000,204000,0
|
|
20241219,205800,29988012200,204000,204000,204000,204000,0
|
|
20241219,205700,29988012200,204000,204000,204000,204000,0
|
|
20241219,205600,29988012200,204000,204000,204000,204000,0
|
|
20241219,205500,29988012200,204000,204000,204000,204000,0
|
|
20241219,205400,29988012200,204000,204000,204000,204000,0
|
|
20241219,205300,29988012200,204000,204000,204000,204000,3177
|
|
20241219,205200,29988012200,204000,204000,204000,204000,0
|
|
20241219,205100,29988012200,204000,204000,204000,204000,0
|
|
20241219,205000,29988012200,204000,204000,204000,204000,0
|
|
20241219,204900,29988012200,204000,204000,204000,204000,0
|
|
20241219,204800,29988012200,204000,204000,204000,204000,0
|
|
20241219,204700,29988012200,204000,204000,204000,204000,0
|
|
20241219,204600,29988012200,204000,204000,204000,204000,0
|
|
20241219,204500,29988012200,204000,204000,204000,204000,0
|
|
20241219,204400,29988012200,204000,204000,204000,204000,0
|
|
20241219,204300,29988012200,204000,204000,204000,204000,0
|
|
20241219,204200,29988012200,204000,204000,204000,204000,0
|
|
20241219,204100,29988012200,204000,204000,204000,204000,0
|
|
20241219,204000,29988012200,204000,204000,204000,204000,0
|
|
20241219,203900,29988012200,204000,204000,204000,204000,0
|
|
20241219,203800,29988012200,204000,204000,204000,204000,0
|
|
20241219,203700,29988012200,204000,204000,204000,204000,0
|
|
20241219,203600,29988012200,204000,204000,204000,204000,0
|
|
20241219,203500,29988012200,204000,204000,204000,204000,0
|
|
20241219,203400,29988012200,204000,204000,204000,204000,0
|
|
20241219,203300,29988012200,204000,204000,204000,204000,0
|
|
20241219,203200,29988012200,204000,204000,204000,204000,0
|
|
20241219,203100,29988012200,204000,204000,204000,204000,0
|
|
20241219,203000,29988012200,204000,204000,204000,204000,0
|
|
20241219,202900,29988012200,204000,204000,204000,204000,0
|
|
20241219,202800,29988012200,204000,204000,204000,204000,0
|
|
20241219,202700,29988012200,204000,204000,204000,204000,0
|
|
20241219,202600,29988012200,204000,204000,204000,204000,0
|
|
20241219,202500,29988012200,204000,204000,204000,204000,0
|
|
20241219,202400,29988012200,204000,204000,204000,204000,0
|
|
20241219,202300,29988012200,204000,204000,204000,204000,3177
|
|
20241219,202200,29988012200,204000,204000,204000,204000,0
|
|
20241219,202100,29988012200,204000,204000,204000,204000,0
|
|
20241219,202000,29988012200,204000,204000,204000,204000,0
|
|
20241219,201900,29988012200,204000,204000,204000,204000,0
|
|
20241219,201800,29988012200,204000,204000,204000,204000,0
|
|
20241219,201700,29988012200,204000,204000,204000,204000,0
|
|
20241219,201600,29988012200,204000,204000,204000,204000,0
|
|
20241219,201500,29988012200,204000,204000,204000,204000,0
|
|
20241219,201400,29988012200,204000,204000,204000,204000,0
|
|
20241219,201300,29988012200,204000,204000,204000,204000,0
|
|
20241219,201200,29988012200,204000,204000,204000,204000,0
|
|
20241219,201100,29988012200,204000,204000,204000,204000,0
|
|
20241219,201000,29988012200,204000,204000,204000,204000,0
|
|
20241219,200900,29988012200,204000,204000,204000,204000,0
|
|
20241219,200800,29988012200,204000,204000,204000,204000,0
|
|
20241219,200700,29988012200,204000,204000,204000,204000,0
|
|
20241219,200600,29988012200,204000,204000,204000,204000,0
|
|
20241219,200500,29988012200,204000,204000,204000,204000,0
|
|
20241219,200400,29988012200,204000,204000,204000,204000,0
|
|
20241219,200300,29988012200,204000,204000,204000,204000,0
|
|
20241219,200200,29988012200,204000,204000,204000,204000,0
|
|
20241219,200100,29988012200,204000,204000,204000,204000,0
|
|
20241219,200000,29988012200,204000,204000,204000,204000,0
|
|
20241219,195900,29988012200,204000,204000,204000,204000,0
|
|
20241219,195800,29988012200,204000,204000,204000,204000,0
|
|
20241219,195700,29988012200,204000,204000,204000,204000,0
|
|
20241219,195600,29988012200,204000,204000,204000,204000,0
|
|
20241219,195500,29988012200,204000,204000,204000,204000,0
|
|
20241219,195400,29988012200,204000,204000,204000,204000,0
|
|
20241219,195300,29988012200,204000,204000,204000,204000,3177
|
|
20241219,195200,29988012200,204000,204000,204000,204000,0
|
|
20241219,195100,29988012200,204000,204000,204000,204000,0
|
|
20241219,195000,29988012200,204000,204000,204000,204000,0
|
|
20241219,194900,29988012200,204000,204000,204000,204000,0
|
|
20241219,194800,29988012200,204000,204000,204000,204000,0
|
|
20241219,194700,29988012200,204000,204000,204000,204000,0
|
|
20241219,194600,29988012200,204000,204000,204000,204000,0
|
|
20241219,194500,29988012200,204000,204000,204000,204000,0
|
|
20241219,194400,29988012200,204000,204000,204000,204000,0
|
|
20241219,194300,29988012200,204000,204000,204000,204000,0
|
|
20241219,194200,29988012200,204000,204000,204000,204000,0
|
|
20241219,194100,29988012200,204000,204000,204000,204000,0
|
|
20241219,194000,29988012200,204000,204000,204000,204000,0
|
|
20241219,193900,29988012200,204000,204000,204000,204000,0
|
|
20241219,193800,29988012200,204000,204000,204000,204000,0
|
|
20241219,193700,29988012200,204000,204000,204000,204000,0
|
|
20241219,193600,29988012200,204000,204000,204000,204000,0
|
|
20241219,193500,29988012200,204000,204000,204000,204000,0
|
|
20241219,193400,29988012200,204000,204000,204000,204000,0
|
|
20241219,193300,29988012200,204000,204000,204000,204000,0
|
|
20241219,193200,29988012200,204000,204000,204000,204000,0
|
|
20241219,193100,29988012200,204000,204000,204000,204000,0
|
|
20241219,193000,29988012200,204000,204000,204000,204000,0
|
|
20241219,192900,29988012200,204000,204000,204000,204000,0
|
|
20241219,192800,29988012200,204000,204000,204000,204000,0
|
|
20241219,192700,29988012200,204000,204000,204000,204000,0
|
|
20241219,192600,29988012200,204000,204000,204000,204000,0
|
|
20241219,192500,29988012200,204000,204000,204000,204000,0
|
|
20241219,192400,29988012200,204000,204000,204000,204000,0
|
|
20241219,192300,29988012200,204000,204000,204000,204000,3177
|
|
20241219,192200,29988012200,204000,204000,204000,204000,0
|
|
20241219,192100,29988012200,204000,204000,204000,204000,0
|
|
20241219,192000,29988012200,204000,204000,204000,204000,0
|
|
20241219,191900,29988012200,204000,204000,204000,204000,0
|
|
20241219,191800,29988012200,204000,204000,204000,204000,0
|
|
20241219,191700,29988012200,204000,204000,204000,204000,0
|
|
20241219,191600,29988012200,204000,204000,204000,204000,0
|
|
20241219,191500,29988012200,204000,204000,204000,204000,0
|
|
20241219,191400,29988012200,204000,204000,204000,204000,0
|
|
20241219,191300,29988012200,204000,204000,204000,204000,0
|
|
20241219,191200,29988012200,204000,204000,204000,204000,0
|
|
20241219,191100,29988012200,204000,204000,204000,204000,0
|
|
20241219,191000,29988012200,204000,204000,204000,204000,0
|
|
20241219,190900,29988012200,204000,204000,204000,204000,0
|
|
20241219,190800,29988012200,204000,204000,204000,204000,0
|
|
20241219,190700,29988012200,204000,204000,204000,204000,0
|
|
20241219,190600,29988012200,204000,204000,204000,204000,0
|
|
20241219,190500,29988012200,204000,204000,204000,204000,0
|
|
20241219,190400,29988012200,204000,204000,204000,204000,0
|
|
20241219,190300,29988012200,204000,204000,204000,204000,0
|
|
20241219,190200,29988012200,204000,204000,204000,204000,0
|
|
20241219,190100,29988012200,204000,204000,204000,204000,0
|
|
20241219,190000,29988012200,204000,204000,204000,204000,0
|
|
20241219,185900,29988012200,204000,204000,204000,204000,0
|
|
20241219,185800,29988012200,204000,204000,204000,204000,0
|
|
20241219,185700,29988012200,204000,204000,204000,204000,0
|
|
20241219,185600,29988012200,204000,204000,204000,204000,0
|
|
20241219,185500,29988012200,204000,204000,204000,204000,0
|
|
20241219,185400,29988012200,204000,204000,204000,204000,0
|
|
20241219,185300,29988012200,204000,204000,204000,204000,3177
|
|
20241219,185200,29988012200,204000,204000,204000,204000,0
|
|
20241219,185100,29988012200,204000,204000,204000,204000,0
|
|
20241219,185000,29988012200,204000,204000,204000,204000,0
|
|
20241219,184900,29988012200,204000,204000,204000,204000,0
|
|
20241219,184800,29988012200,204000,204000,204000,204000,0
|
|
20241219,184700,29988012200,204000,204000,204000,204000,0
|
|
20241219,184600,29988012200,204000,204000,204000,204000,0
|
|
20241219,184500,29988012200,204000,204000,204000,204000,0
|
|
20241219,184400,29988012200,204000,204000,204000,204000,0
|
|
20241219,184300,29988012200,204000,204000,204000,204000,0
|
|
20241219,184200,29988012200,204000,204000,204000,204000,0
|
|
20241219,184100,29988012200,204000,204000,204000,204000,0
|
|
20241219,184000,29988012200,204000,204000,204000,204000,0
|
|
20241219,183900,29988012200,204000,204000,204000,204000,0
|
|
20241219,183800,29988012200,204000,204000,204000,204000,0
|
|
20241219,183700,29988012200,204000,204000,204000,204000,0
|
|
20241219,183600,29988012200,204000,204000,204000,204000,0
|
|
20241219,183500,29988012200,204000,204000,204000,204000,0
|
|
20241219,183400,29988012200,204000,204000,204000,204000,0
|
|
20241219,183300,29988012200,204000,204000,204000,204000,0
|
|
20241219,183200,29988012200,204000,204000,204000,204000,0
|
|
20241219,183100,29988012200,204000,204000,204000,204000,0
|
|
20241219,183000,29988012200,204000,204000,204000,204000,0
|
|
20241219,182900,29988012200,204000,204000,204000,204000,0
|
|
20241219,182800,29988012200,204000,204000,204000,204000,0
|
|
20241219,182700,29988012200,204000,204000,204000,204000,0
|
|
20241219,182600,29988012200,204000,204000,204000,204000,0
|
|
20241219,182500,29988012200,204000,204000,204000,204000,0
|
|
20241219,182400,29988012200,204000,204000,204000,204000,0
|
|
20241219,182300,29988012200,204000,204000,204000,204000,3177
|
|
20241219,182200,29988012200,204000,204000,204000,204000,0
|
|
20241219,182100,29988012200,204000,204000,204000,204000,0
|
|
20241219,182000,29988012200,204000,204000,204000,204000,0
|
|
20241219,181900,29988012200,204000,204000,204000,204000,0
|
|
20241219,181800,29988012200,204000,204000,204000,204000,0
|
|
20241219,181700,29988012200,204000,204000,204000,204000,0
|
|
20241219,181600,29988012200,204000,204000,204000,204000,0
|
|
20241219,181500,29988012200,204000,204000,204000,204000,0
|
|
20241219,181400,29988012200,204000,204000,204000,204000,0
|
|
20241219,181300,29988012200,204000,204000,204000,204000,0
|
|
20241219,181200,29988012200,204000,204000,204000,204000,0
|
|
20241219,181100,29988012200,204000,204000,204000,204000,0
|
|
20241219,181000,29988012200,204000,204000,204000,204000,0
|
|
20241219,180900,29988012200,204000,204000,204000,204000,0
|
|
20241219,180800,29988012200,204000,204000,204000,204000,0
|
|
20241219,180700,29988012200,204000,204000,204000,204000,0
|
|
20241219,180600,29988012200,204000,204000,204000,204000,0
|
|
20241219,180500,29988012200,204000,204000,204000,204000,0
|
|
20241219,180400,29988012200,204000,204000,204000,204000,0
|
|
20241219,180300,29988012200,204000,204000,204000,204000,0
|
|
20241219,180200,29988012200,204000,204000,204000,204000,0
|
|
20241219,180100,29988012200,204000,204000,204000,204000,0
|
|
20241219,180000,29988012200,204000,204000,204000,204000,0
|
|
20241219,175900,29988012200,204000,204000,204000,204000,0
|
|
20241219,175800,29988012200,204000,204000,204000,204000,0
|
|
20241219,175700,29988012200,204000,204000,204000,204000,0
|
|
20241219,175600,29988012200,204000,204000,204000,204000,0
|
|
20241219,175500,29988012200,204000,204000,204000,204000,0
|
|
20241219,175400,29988012200,204000,204000,204000,204000,0
|
|
20241219,175300,29988012200,204000,204000,204000,204000,3177
|
|
20241219,175200,29988012200,204000,204000,204000,204000,0
|
|
20241219,175100,29988012200,204000,204000,204000,204000,0
|
|
20241219,175000,29988012200,204000,204000,204000,204000,0
|
|
20241219,174900,29988012200,204000,204000,204000,204000,0
|
|
20241219,174800,29988012200,204000,204000,204000,204000,0
|
|
20241219,174700,29988012200,204000,204000,204000,204000,0
|
|
20241219,174600,29988012200,204000,204000,204000,204000,0
|
|
20241219,174500,29988012200,204000,204000,204000,204000,0
|
|
20241219,174400,29988012200,204000,204000,204000,204000,0
|
|
20241219,174300,29988012200,204000,204000,204000,204000,0
|
|
20241219,174200,29988012200,204000,204000,204000,204000,0
|
|
20241219,174100,29988012200,204000,204000,204000,204000,0
|
|
20241219,174000,29988012200,204000,204000,204000,204000,0
|
|
20241219,173900,29988012200,204000,204000,204000,204000,0
|
|
20241219,173800,29988012200,204000,204000,204000,204000,0
|
|
20241219,173700,29988012200,204000,204000,204000,204000,0
|
|
20241219,173600,29988012200,204000,204000,204000,204000,0
|
|
20241219,173500,29988012200,204000,204000,204000,204000,0
|
|
20241219,173400,29988012200,204000,204000,204000,204000,0
|
|
20241219,173300,29988012200,204000,204000,204000,204000,0
|
|
20241219,173200,29988012200,204000,204000,204000,204000,0
|
|
20241219,173100,29988012200,204000,204000,204000,204000,0
|
|
20241219,173000,29988012200,204000,204000,204000,204000,0
|
|
20241219,172900,29988012200,204000,204000,204000,204000,0
|
|
20241219,172800,29988012200,204000,204000,204000,204000,0
|
|
20241219,172700,29988012200,204000,204000,204000,204000,0
|
|
20241219,172600,29988012200,204000,204000,204000,204000,0
|
|
20241219,172500,29988012200,204000,204000,204000,204000,0
|
|
20241219,172400,29988012200,204000,204000,204000,204000,0
|
|
20241219,172300,29988012200,204000,204000,204000,204000,3177
|
|
20241219,172200,29988012200,204000,204000,204000,204000,0
|
|
20241219,172100,29988012200,204000,204000,204000,204000,0
|
|
20241219,172000,29988012200,204000,204000,204000,204000,0
|
|
20241219,171900,29988012200,204000,204000,204000,204000,0
|
|
20241219,171800,29988012200,204000,204000,204000,204000,0
|
|
20241219,171700,29988012200,204000,204000,204000,204000,0
|
|
20241219,171600,29988012200,204000,204000,204000,204000,0
|
|
20241219,171500,29988012200,204000,204000,204000,204000,0
|
|
20241219,171400,29988012200,204000,204000,204000,204000,0
|
|
20241219,171300,29988012200,204000,204000,204000,204000,0
|
|
20241219,171200,29988012200,204000,204000,204000,204000,0
|
|
20241219,171100,29988012200,204000,204000,204000,204000,0
|
|
20241219,171000,29988012200,204000,204000,204000,204000,0
|
|
20241219,170900,29988012200,204000,204000,204000,204000,0
|
|
20241219,170800,29988012200,204000,204000,204000,204000,0
|
|
20241219,170700,29988012200,204000,204000,204000,204000,0
|
|
20241219,170600,29988012200,204000,204000,204000,204000,0
|
|
20241219,170500,29988012200,204000,204000,204000,204000,0
|
|
20241219,170400,29988012200,204000,204000,204000,204000,0
|
|
20241219,170300,29988012200,204000,204000,204000,204000,0
|
|
20241219,170200,29988012200,204000,204000,204000,204000,0
|
|
20241219,170100,29988012200,204000,204000,204000,204000,0
|
|
20241219,170000,29988012200,204000,204000,204000,204000,0
|
|
20241219,165900,29988012200,204000,204000,204000,204000,0
|
|
20241219,165800,29988012200,204000,204000,204000,204000,0
|
|
20241219,165700,29988012200,204000,204000,204000,204000,0
|
|
20241219,165600,29988012200,204000,204000,204000,204000,0
|
|
20241219,165500,29988012200,204000,204000,204000,204000,0
|
|
20241219,165400,29988012200,204000,204000,204000,204000,0
|
|
20241219,165300,29988012200,204000,204000,204000,204000,3177
|
|
20241219,165200,29988012200,204000,204000,204000,204000,0
|
|
20241219,165100,29988012200,204000,204000,204000,204000,0
|
|
20241219,165000,29988012200,204000,204000,204000,204000,0
|
|
20241219,164900,29988012200,204000,204000,204000,204000,0
|
|
20241219,164800,29988012200,204000,204000,204000,204000,0
|
|
20241219,164700,29988012200,204000,204000,204000,204000,0
|
|
20241219,164600,29988012200,204000,204000,204000,204000,0
|
|
20241219,164500,29988012200,204000,204000,204000,204000,0
|
|
20241219,164400,29988012200,204000,204000,204000,204000,0
|
|
20241219,164300,29988012200,204000,204000,204000,204000,0
|
|
20241219,164200,29988012200,204000,204000,204000,204000,0
|
|
20241219,164100,29988012200,204000,204000,204000,204000,0
|
|
20241219,164000,29988012200,204000,204000,204000,204000,0
|
|
20241219,163900,29988012200,204000,204000,204000,204000,0
|
|
20241219,163800,29988012200,204000,204000,204000,204000,0
|
|
20241219,163700,29988012200,204000,204000,204000,204000,0
|
|
20241219,163600,29988012200,204000,204000,204000,204000,0
|
|
20241219,163500,29988012200,204000,204000,204000,204000,0
|
|
20241219,163400,29988012200,204000,204000,204000,204000,0
|
|
20241219,163300,29988012200,204000,204000,204000,204000,0
|
|
20241219,163200,29988012200,204000,204000,204000,204000,0
|
|
20241219,163100,29988012200,204000,204000,204000,204000,0
|
|
20241219,163000,29988012200,204000,204000,204000,204000,0
|
|
20241219,162900,29988012200,204000,204000,204000,204000,0
|
|
20241219,162800,29988012200,204000,204000,204000,204000,0
|
|
20241219,162700,29988012200,204000,204000,204000,204000,0
|
|
20241219,162600,29988012200,204000,204000,204000,204000,0
|
|
20241219,162500,29988012200,204000,204000,204000,204000,0
|
|
20241219,162400,29988012200,204000,204000,204000,204000,0
|
|
20241219,162300,29988012200,204000,204000,204000,204000,3177
|
|
20241219,162200,29988012200,204000,204000,204000,204000,0
|
|
20241219,162100,29988012200,204000,204000,204000,204000,0
|
|
20241219,162000,29988012200,204000,204000,204000,204000,0
|
|
20241219,161900,29988012200,204000,204000,204000,204000,0
|
|
20241219,161800,29988012200,204000,204000,204000,204000,0
|
|
20241219,161700,29988012200,204000,204000,204000,204000,0
|
|
20241219,161600,29988012200,204000,204000,204000,204000,0
|
|
20241219,161500,29988012200,204000,204000,204000,204000,0
|
|
20241219,161400,29988012200,204000,204000,204000,204000,0
|
|
20241219,161300,29988012200,204000,204000,204000,204000,0
|
|
20241219,161200,29988012200,204000,204000,204000,204000,0
|
|
20241219,161100,29988012200,204000,204000,204000,204000,0
|
|
20241219,161000,29988012200,204000,204000,204000,204000,0
|
|
20241219,160900,29988012200,204000,204000,204000,204000,0
|
|
20241219,160800,29988012200,204000,204000,204000,204000,0
|
|
20241219,160700,29988012200,204000,204000,204000,204000,0
|
|
20241219,160600,29988012200,204000,204000,204000,204000,0
|
|
20241219,160500,29988012200,204000,204000,204000,204000,0
|
|
20241219,160400,29988012200,204000,204000,204000,204000,0
|
|
20241219,160300,29988012200,204000,204000,204000,204000,0
|
|
20241219,160200,29988012200,204000,204000,204000,204000,0
|
|
20241219,160100,29988012200,204000,204000,204000,204000,0
|
|
20241219,160000,29988012200,204000,204000,204000,204000,0
|
|
20241219,155900,29988012200,204000,204000,204000,204000,0
|
|
20241219,155800,29988012200,204000,204000,204000,204000,0
|
|
20241219,155700,29988012200,204000,204000,204000,204000,0
|
|
20241219,155600,29988012200,204000,204000,204000,204000,0
|
|
20241219,155500,29988012200,204000,204000,204000,204000,0
|
|
20241219,155400,29988012200,204000,204000,204000,204000,0
|
|
20241219,155300,29988012200,204000,204000,204000,204000,3177
|
|
20241219,155200,29988012200,204000,204000,204000,204000,0
|
|
20241219,155100,29988012200,204000,204000,204000,204000,0
|
|
20241219,155000,29988012200,204000,204000,204000,204000,0
|
|
20241219,154900,29988012200,204000,204000,204000,204000,0
|
|
20241219,154800,29988012200,204000,204000,204000,204000,0
|
|
20241219,154700,29988012200,204000,204000,204000,204000,0
|
|
20241219,154600,29988012200,204000,204000,204000,204000,0
|
|
20241219,154500,29988012200,204000,204000,204000,204000,0
|
|
20241219,154400,29988012200,204000,204000,204000,204000,0
|
|
20241219,154300,29988012200,204000,204000,204000,204000,0
|
|
20241219,154200,29988012200,204000,204000,204000,204000,0
|
|
20241219,154100,29988012200,204000,204000,204000,204000,0
|
|
20241219,154000,29988012200,204000,204000,204000,204000,0
|
|
20241219,153900,29988012200,204000,204000,204000,204000,0
|
|
20241219,153800,29988012200,204000,204000,204000,204000,0
|
|
20241219,153700,29988012200,204000,204000,204000,204000,0
|
|
20241219,153600,29988012200,204000,204000,204000,204000,0
|
|
20241219,153500,29988012200,204000,204000,204000,204000,0
|
|
20241219,153400,29988012200,204000,204000,204000,204000,0
|
|
20241219,153300,29988012200,204000,204000,204000,204000,0
|
|
20241219,153200,29988012200,204000,204000,204000,204000,0
|
|
20241219,153100,29988012200,204000,204000,204000,204000,0
|
|
20241219,153000,29988012200,204000,204000,204000,204000,3177
|
|
20241219,152900,29339904200,204000,204000,204000,204000,0
|
|
20241219,152800,29339904200,204000,204000,204000,204000,0
|
|
20241219,152700,29339904200,204000,204000,204000,204000,0
|
|
20241219,152600,29339904200,204000,204000,204000,204000,0
|
|
20241219,152500,29339904200,204000,204000,204000,204000,0
|
|
20241219,152400,29339904200,204000,204000,204000,204000,0
|
|
20241219,152300,29339904200,204000,204000,204000,204000,0
|
|
20241219,152200,29339904200,204000,204000,204000,204000,0
|
|
20241219,152100,29339904200,204000,204000,204000,204000,0
|
|
20241219,152000,29339904200,204000,204000,204000,204000,0
|
|
20241219,151900,29339904200,204000,204000,204500,203500,565
|
|
20241219,151800,29224673700,204000,204000,204000,204000,124
|
|
20241219,151700,29199377700,204000,204000,204000,203500,148
|
|
20241219,151600,29169195700,204000,204500,204500,203500,96
|
|
20241219,151500,29149613200,204500,204000,204500,204000,200
|
|
20241219,151400,29108786700,204000,204000,204500,204000,130
|
|
20241219,151300,29082210700,204500,204500,204500,204000,117
|
|
20241219,151200,29058288700,204000,204000,204500,204000,95
|
|
20241219,151100,29038881700,204000,204500,204500,204000,487
|
|
20241219,151000,28939489700,204000,204500,204500,204000,118
|
|
20241219,150900,28915370200,204500,204500,204500,204000,105
|
|
20241219,150800,28893900700,204500,204000,204500,204000,101
|
|
20241219,150700,28873252700,204000,204500,204500,204000,75
|
|
20241219,150600,28857927700,204000,204000,204500,203500,182
|
|
20241219,150500,28820750200,203500,204000,204000,203500,84
|
|
20241219,150400,28803618700,203500,204000,204000,203500,129
|
|
20241219,150300,28777313700,204000,204000,204000,203500,172
|
|
20241219,150200,28742228200,204000,204000,204000,203500,193
|
|
20241219,150100,28702858700,204000,204000,204000,203500,113
|
|
20241219,150000,28679814700,203500,204000,204000,203500,193
|
|
20241219,145900,28640452700,204000,204000,204000,203500,233
|
|
20241219,145800,28592963200,204000,203500,204000,203500,71
|
|
20241219,145700,28578497200,203500,203500,204000,203500,187
|
|
20241219,145600,28540361200,204000,204000,204000,203500,264
|
|
20241219,145500,28486584700,203500,203500,204000,203500,275
|
|
20241219,145400,28430572200,204000,204000,204000,203500,186
|
|
20241219,145300,28392644700,203500,204000,204500,203500,1413
|
|
20241219,145200,28104366700,204000,204500,204500,204000,945
|
|
20241219,145100,27911505700,204500,204500,204500,204000,259
|
|
20241219,145000,27858615700,204500,204500,204500,204000,214
|
|
20241219,144900,27814862700,204500,204500,204500,204000,161
|
|
20241219,144800,27781957700,204500,204500,204500,204000,131
|
|
20241219,144700,27755174200,204500,204500,204500,204000,317
|
|
20241219,144600,27690459200,204000,204000,204500,204000,99
|
|
20241219,144500,27670225200,204000,204000,204500,204000,151
|
|
20241219,144400,27639360700,204000,204000,204500,204000,89
|
|
20241219,144300,27621178700,204500,204000,204500,204000,155
|
|
20241219,144200,27589502200,204500,204500,204500,204000,131
|
|
20241219,144100,27562717700,204000,205000,205000,204000,1557
|
|
20241219,144000,27244271200,204500,204500,205000,204500,131
|
|
20241219,143900,27217422700,205000,205000,205000,204500,82
|
|
20241219,143800,27200616200,205000,204500,205000,204500,196
|
|
20241219,143700,27160465700,205000,205000,205500,204500,1118
|
|
20241219,143600,26931281700,205500,205500,205500,205000,171
|
|
20241219,143500,26896180200,205500,205500,205500,205000,134
|
|
20241219,143400,26868668700,205500,205500,205500,205000,114
|
|
20241219,143300,26845245200,205000,205000,205500,205000,223
|
|
20241219,143200,26799427700,205500,205000,205500,205000,115
|
|
20241219,143100,26775815700,205500,205500,205500,205000,145
|
|
20241219,143000,26746031700,205500,205000,205500,204500,731
|
|
20241219,142900,26596164200,205000,205000,205000,204500,134
|
|
20241219,142800,26568713200,205000,204500,205000,204500,173
|
|
20241219,142700,26533266700,205000,205500,205500,204500,259
|
|
20241219,142600,26480149200,205500,205000,205500,204500,1340
|
|
20241219,142500,26204933200,205000,205000,205000,204500,59
|
|
20241219,142400,26192842200,205000,204500,205000,204500,156
|
|
20241219,142300,26160875200,205000,204500,205000,204500,107
|
|
20241219,142200,26138955200,204500,205000,205000,204500,82
|
|
20241219,142100,26122148700,205000,205000,205000,204500,86
|
|
20241219,142000,26104524700,205000,205000,205000,204500,138
|
|
20241219,141900,26076240200,205000,205000,205000,204500,97
|
|
20241219,141800,26056362700,205000,204500,205500,204500,996
|
|
20241219,141700,25852627700,204500,205000,205500,204500,185
|
|
20241219,141600,25814664200,204500,205000,205000,204500,74
|
|
20241219,141500,25799504700,205000,204500,205500,204500,321
|
|
20241219,141400,25733697700,204500,204500,205000,204500,76
|
|
20241219,141300,25718121200,205000,204500,205000,204500,122
|
|
20241219,141200,25693119700,204500,204500,205000,204500,112
|
|
20241219,141100,25670171200,205000,205000,205000,204500,119
|
|
20241219,141000,25645797200,205000,205000,205000,204500,172
|
|
20241219,140900,25610546700,204500,205000,205000,204500,96
|
|
20241219,140800,25590874700,205000,205000,205000,204500,100
|
|
20241219,140700,25570378700,204500,205000,205000,204500,111
|
|
20241219,140600,25547658200,205000,205000,205000,204500,144
|
|
20241219,140500,25518147200,205000,204500,205000,204000,143
|
|
20241219,140400,25488886200,204500,204500,205000,204000,108
|
|
20241219,140300,25466803700,204500,204000,205000,204000,178
|
|
20241219,140200,25430400200,204000,204500,204500,204000,107
|
|
20241219,140100,25408520700,204500,205000,205000,204000,124
|
|
20241219,140000,25383170700,204000,204000,205000,204000,149
|
|
20241219,135900,25352714200,205000,204500,205000,204000,141
|
|
20241219,135800,25323870700,204500,204500,204500,204000,161
|
|
20241219,135700,25290957200,204500,204500,205000,204000,260
|
|
20241219,135600,25237779700,204000,204500,204500,204000,88
|
|
20241219,135500,25219790700,204500,204500,204500,204000,121
|
|
20241219,135400,25195054700,204500,204500,204500,204000,115
|
|
20241219,135300,25171539700,204500,204500,205000,204000,841
|
|
20241219,135200,24999551700,205000,205000,205000,204500,204
|
|
20241219,135100,24957765200,205000,205000,205500,204500,265
|
|
20241219,135000,24903492200,205000,205000,205000,204500,83
|
|
20241219,134900,24886492700,205000,204500,205000,204500,251
|
|
20241219,134800,24835046700,205000,205000,205000,204500,246
|
|
20241219,134700,24784631200,205000,205000,205000,204500,246
|
|
20241219,134600,24734206700,204500,205000,205000,204500,163
|
|
20241219,134500,24700819700,205000,205000,205000,204500,189
|
|
20241219,134400,24662090700,205000,204500,205000,204500,619
|
|
20241219,134300,24535445200,205000,205000,205000,204500,136
|
|
20241219,134200,24507579700,205000,204500,205000,204500,152
|
|
20241219,134100,24476446200,204500,205000,205000,204500,148
|
|
20241219,134000,24446142200,205000,204500,205000,204500,281
|
|
20241219,133900,24388593200,205000,204500,205000,204500,84
|
|
20241219,133800,24371381200,205000,205000,205000,204500,204
|
|
20241219,133700,24329565700,205000,205500,205500,204500,1098
|
|
20241219,133600,24104921200,205000,205500,205500,205000,133
|
|
20241219,133500,24077598200,205500,205000,205500,204500,159
|
|
20241219,133400,24044947700,205000,206000,206000,204500,3374
|
|
20241219,133300,23353669200,205500,206000,206000,205500,110
|
|
20241219,133200,23331015200,206000,206000,206000,205500,119
|
|
20241219,133100,23306509200,206000,205500,206000,205000,856
|
|
20241219,133000,23130583700,206000,206000,206000,205500,121
|
|
20241219,132900,23105675700,206000,206000,206000,205500,122
|
|
20241219,132800,23080550200,205500,205500,206000,205500,164
|
|
20241219,132700,23046768200,206000,206000,206000,205500,470
|
|
20241219,132600,22949983200,206000,205500,206000,205500,179
|
|
20241219,132500,22913121700,206000,205500,206000,205500,202
|
|
20241219,132400,22871514200,206000,205500,206000,205500,154
|
|
20241219,132300,22839800700,205500,205500,206000,205500,255
|
|
20241219,132200,22787305200,206000,206500,206500,205500,525
|
|
20241219,132100,22679181700,206000,206000,206000,205500,310
|
|
20241219,132000,22615339200,206000,206000,206000,205000,706
|
|
20241219,131900,22470036200,206000,205500,206500,205500,204
|
|
20241219,131800,22428046700,206000,206000,206500,205500,90
|
|
20241219,131700,22409504200,206000,206000,206000,205500,149
|
|
20241219,131600,22378827700,205500,206000,206500,205500,179
|
|
20241219,131500,22341956200,205500,205500,206000,205500,72
|
|
20241219,131400,22327133200,205500,205500,206000,205000,115
|
|
20241219,131300,22303490700,205500,205500,205500,205000,81
|
|
20241219,131200,22286856700,205500,205500,205500,205000,192
|
|
20241219,131100,22247426200,205500,205500,205500,205000,443
|
|
20241219,131000,22156458200,205500,205500,206000,205000,1122
|
|
20241219,130900,21925961200,206000,205500,206000,205500,118
|
|
20241219,130800,21901662200,206000,206000,206500,205500,113
|
|
20241219,130700,21878373200,206000,206000,206500,206000,172
|
|
20241219,130600,21842906200,206000,206000,206000,205500,95
|
|
20241219,130500,21823351200,206000,206000,206500,205500,271
|
|
20241219,130400,21767541200,206000,206500,206500,205500,237
|
|
20241219,130300,21718710200,206500,206000,206500,206000,129
|
|
20241219,130200,21692083200,206000,206500,206500,206000,445
|
|
20241219,130100,21600381700,207000,206000,207000,206000,215
|
|
20241219,130000,21555952700,206000,207000,207500,206000,1242
|
|
20241219,125900,21299183700,207000,207000,207500,206500,2538
|
|
20241219,125800,20773261700,207000,206500,207000,206000,776
|
|
20241219,125700,20612980200,206500,206000,206500,205500,979
|
|
20241219,125600,20411171700,206000,206000,206000,205500,468
|
|
20241219,125500,20314769700,206000,205500,206000,205000,242
|
|
20241219,125400,20265025700,205500,205500,205500,205000,149
|
|
20241219,125300,20234418200,205000,206000,206000,205000,518
|
|
20241219,125200,20127924700,205500,205500,206000,205500,398
|
|
20241219,125100,20046100200,205500,205500,206000,205500,619
|
|
20241219,125000,19918843700,205500,205500,206000,205500,127
|
|
20241219,124900,19892699200,206000,205500,206000,205000,313
|
|
20241219,124800,19828355200,205500,206000,206000,205000,578
|
|
20241219,124700,19709576200,205500,205500,206000,205000,668
|
|
20241219,124600,19572292700,205000,205500,205500,205000,290
|
|
20241219,124500,19512708200,205500,205500,205500,205000,138
|
|
20241219,124400,19484359700,205500,205000,205500,204500,2673
|
|
20241219,124300,18936117700,204500,205000,205000,204500,204
|
|
20241219,124200,18894378700,205000,205000,205000,204500,190
|
|
20241219,124100,18855434700,205000,205000,205000,204500,344
|
|
20241219,124000,18784924200,205000,204000,205000,204000,428
|
|
20241219,123900,18697323200,204500,204500,204500,204500,74
|
|
20241219,123800,18682190200,204500,204500,204500,204000,111
|
|
20241219,123700,18659505700,204500,204500,204500,204500,130
|
|
20241219,123600,18632920700,204000,204500,204500,204000,136
|
|
20241219,123500,18605113700,204500,204000,204500,204000,233
|
|
20241219,123400,18557561200,204000,204500,204500,204000,189
|
|
20241219,123300,18518913700,204000,204000,204500,204000,166
|
|
20241219,123200,18484984200,204500,204500,204500,204000,155
|
|
20241219,123100,18453291700,204500,204500,204500,204000,104
|
|
20241219,123000,18432049200,204500,204500,204500,204000,394
|
|
20241219,122900,18351524700,204500,204500,204500,204000,180
|
|
20241219,122800,18314744700,204500,204000,204500,204000,229
|
|
20241219,122700,18267947700,204000,204500,204500,204000,180
|
|
20241219,122600,18231178700,204500,204500,204500,204000,116
|
|
20241219,122500,18207465700,204500,204500,204500,204000,103
|
|
20241219,122400,18186402700,204000,204500,204500,204000,147
|
|
20241219,122300,18156395700,204000,204500,204500,204000,425
|
|
20241219,122200,18069538200,204000,204500,204500,204000,174
|
|
20241219,122100,18034018700,204000,204500,204500,203500,260
|
|
20241219,122000,17980989200,204500,204000,204500,204000,213
|
|
20241219,121900,17937494700,204500,204500,204500,204000,122
|
|
20241219,121800,17912546700,204500,204500,204500,204000,112
|
|
20241219,121700,17889648200,204500,204500,204500,204000,287
|
|
20241219,121600,17831070200,204000,204500,204500,204000,361
|
|
20241219,121500,17757390700,204500,204000,204500,204000,136
|
|
20241219,121400,17729624200,204000,204000,204500,204000,92
|
|
20241219,121300,17710850700,204000,204500,204500,203500,118
|
|
20241219,121200,17686775200,204500,203500,204500,203500,178
|
|
20241219,121100,17650428700,204000,204000,204000,204000,59
|
|
20241219,121000,17638392700,204000,204500,204500,203500,155
|
|
20241219,120900,17606779200,204000,204500,204500,203500,315
|
|
20241219,120800,17542494200,204500,204500,204500,204000,64
|
|
20241219,120700,17529412700,204500,204000,204500,203500,260
|
|
20241219,120600,17476367700,204500,205000,205000,204000,213
|
|
20241219,120500,17432809700,205000,204500,205000,204500,142
|
|
20241219,120400,17403767700,204500,204500,204500,204000,187
|
|
20241219,120300,17365534700,204000,204500,205000,204000,666
|
|
20241219,120200,17229341200,204500,204500,204500,204000,947
|
|
20241219,120100,17035737700,204000,204000,204500,203500,1008
|
|
20241219,120000,16830106700,204000,204000,204000,203500,178
|
|
20241219,115900,16793800200,204000,203500,204000,203500,114
|
|
20241219,115800,16770584200,203500,203500,203500,203000,246
|
|
20241219,115700,16720525200,203500,203500,203500,203000,140
|
|
20241219,115600,16692045200,203000,203500,204000,203000,203
|
|
20241219,115500,16650739200,203500,203000,203500,203000,164
|
|
20241219,115400,16617380200,203000,203500,203500,203000,72
|
|
20241219,115300,16602736200,203500,203500,204000,203000,517
|
|
20241219,115200,16497528700,203500,203500,204000,203000,151
|
|
20241219,115100,16466803700,203500,203000,203500,203000,1304
|
|
20241219,115000,16201462700,203000,203500,203500,203000,73
|
|
20241219,114900,16186618200,203000,203500,203500,203000,129
|
|
20241219,114800,16160377700,203500,203500,203500,203000,56
|
|
20241219,114700,16148984200,203500,203000,203500,203000,88
|
|
20241219,114600,16131083200,203500,203500,203500,203000,126
|
|
20241219,114500,16105449200,203500,203500,203500,203000,98
|
|
20241219,114400,16085506700,203500,203000,203500,202500,840
|
|
20241219,114300,15914990700,202500,203000,203500,202500,636
|
|
20241219,114200,15785883200,203000,203000,203000,203000,66
|
|
20241219,114100,15772485200,203000,203000,203000,202500,53
|
|
20241219,114000,15761732200,203000,202500,203500,202500,149
|
|
20241219,113900,15731488700,203000,203000,203000,202500,171
|
|
20241219,113800,15696785200,202500,203500,203500,202500,136
|
|
20241219,113700,15669189700,203000,203000,203000,203000,160
|
|
20241219,113600,15636709700,202500,203000,203000,202500,136
|
|
20241219,113500,15609106200,203000,203000,203000,202500,414
|
|
20241219,113400,15525213700,203000,202500,203000,202500,103
|
|
20241219,113300,15504310200,203000,203000,203000,202500,62
|
|
20241219,113200,15491732200,203000,203000,203000,202500,196
|
|
20241219,113100,15451961200,203000,203000,203000,202500,58
|
|
20241219,113000,15440187700,203000,202500,203000,202500,202
|
|
20241219,112900,15399251200,202500,202500,203000,202000,177
|
|
20241219,112800,15363422700,202000,202000,202500,202000,176
|
|
20241219,112700,15327814700,202500,202500,202500,202000,102
|
|
20241219,112600,15307166200,202000,202500,202500,202000,218
|
|
20241219,112500,15263032700,202500,202500,202500,202000,144
|
|
20241219,112400,15233905200,202000,202500,202500,202000,130
|
|
20241219,112300,15207589700,202500,202500,202500,202000,112
|
|
20241219,112200,15184930200,202500,202500,202500,202500,90
|
|
20241219,112100,15166705200,202500,202500,202500,201500,1327
|
|
20241219,112000,14898610200,202500,203000,203000,202000,205
|
|
20241219,111900,14857111200,203000,202500,203000,202500,202
|
|
20241219,111800,14816200700,203000,202500,203000,202000,60
|
|
20241219,111700,14804058700,202500,202500,202500,202000,155
|
|
20241219,111600,14772680200,202000,203000,203000,202000,76
|
|
20241219,111500,14757296200,203000,202500,203000,202000,672
|
|
20241219,111400,14621475700,202500,202500,202500,202000,126
|
|
20241219,111300,14595979700,202000,202500,202500,202000,138
|
|
20241219,111200,14568041700,202000,202500,203000,202000,232
|
|
20241219,111100,14521062200,202500,202500,203000,202000,191
|
|
20241219,111000,14482382700,202500,202500,203000,202000,254
|
|
20241219,110900,14430960200,202500,203000,203000,202000,84
|
|
20241219,110800,14413966200,202500,202500,203000,202000,287
|
|
20241219,110700,14355797700,202500,202500,202500,202000,292
|
|
20241219,110600,14296674700,202500,202000,202500,202000,203
|
|
20241219,110500,14255613700,202000,202500,202500,202000,125
|
|
20241219,110400,14230311700,202500,202500,202500,202000,113
|
|
20241219,110300,14207436700,202000,202500,202500,202000,1202
|
|
20241219,110200,13964597700,202500,202000,203000,202000,187
|
|
20241219,110100,13926742200,202500,202500,202500,202000,78
|
|
20241219,110000,13910954700,202500,202500,203000,202000,179
|
|
20241219,105900,13874706200,202500,202500,202500,202000,114
|
|
20241219,105800,13851633200,202500,202500,202500,202000,185
|
|
20241219,105700,13814180700,202000,202000,202500,202000,125
|
|
20241219,105600,13788875200,202500,203000,203500,202000,410
|
|
20241219,105500,13705778700,203000,202500,203500,202000,261
|
|
20241219,105400,13652914700,202500,203500,203500,202000,218
|
|
20241219,105300,13608726200,202500,203500,203500,202500,475
|
|
20241219,105200,13512446700,202500,202500,203500,202500,115
|
|
20241219,105100,13489103200,203000,203000,203000,203000,128
|
|
20241219,105000,13463119200,202500,203500,203500,202500,128
|
|
20241219,104900,13437145200,203500,203000,203500,202500,162
|
|
20241219,104800,13404247200,203000,203000,203000,202500,101
|
|
20241219,104700,13383745700,203500,203000,203500,202000,217
|
|
20241219,104600,13339728200,202000,202500,203000,202000,201
|
|
20241219,104500,13299002700,203000,203000,203000,202500,187
|
|
20241219,104400,13261067700,203000,203500,203500,202500,96
|
|
20241219,104300,13241585200,203000,203000,203000,202500,129
|
|
20241219,104200,13215412200,203000,203500,203500,202500,157
|
|
20241219,104100,13183508700,203500,203000,203500,202000,709
|
|
20241219,104000,13039883200,203000,203500,203500,202500,217
|
|
20241219,103900,12995860200,203500,203000,203500,203000,106
|
|
20241219,103800,12974340700,203000,203000,203000,202500,153
|
|
20241219,103700,12943300700,203000,202500,203000,202500,278
|
|
20241219,103600,12886870700,203000,203000,203000,202500,460
|
|
20241219,103500,12793500700,202500,203000,203000,202500,227
|
|
20241219,103400,12747483200,203000,202500,203000,202500,184
|
|
20241219,103300,12710134200,203000,203500,204000,202500,682
|
|
20241219,103200,12571625700,203500,204000,204000,203000,222
|
|
20241219,103100,12526385700,204000,203500,204500,203000,391
|
|
20241219,103000,12446690200,203500,204000,204500,203500,801
|
|
20241219,102900,12283228200,204000,204500,204500,204000,931
|
|
20241219,102800,12093086700,204000,204000,204500,203500,947
|
|
20241219,102700,11899730700,204000,203500,204000,203500,643
|
|
20241219,102600,11768705700,204000,204000,204000,203500,330
|
|
20241219,102500,11701424200,204000,204000,204000,203500,388
|
|
20241219,102400,11622316200,204000,204000,204000,203500,151
|
|
20241219,102300,11591538700,204000,203500,204000,203500,154
|
|
20241219,102200,11560141200,204000,204000,204000,204000,717
|
|
20241219,102100,11413873200,204000,203500,204000,203500,112
|
|
20241219,102000,11391039200,204000,203500,204000,203500,421
|
|
20241219,101900,11305218700,204000,204000,204000,203500,138
|
|
20241219,101800,11277093200,203500,203000,204000,203000,593
|
|
20241219,101700,11156422700,203500,203000,203500,203000,134
|
|
20241219,101600,11129172700,203500,203500,203500,203000,119
|
|
20241219,101500,11104977700,203500,203000,203500,203000,299
|
|
20241219,101400,11044138700,203500,202500,203500,202500,1537
|
|
20241219,101300,10731944700,203000,202500,203000,202000,940
|
|
20241219,101200,10541595700,202500,202000,202500,202000,158
|
|
20241219,101100,10509643700,202000,202000,202500,202000,424
|
|
20241219,101000,10423893700,202500,202500,202500,202000,85
|
|
20241219,100900,10406693200,202500,202500,202500,202000,98
|
|
20241219,100800,10386855200,202500,202000,202500,201500,318
|
|
20241219,100700,10322611200,202000,201500,202000,201500,98
|
|
20241219,100600,10302823700,202000,202000,202000,201500,169
|
|
20241219,100500,10268711200,201500,201500,202000,201500,143
|
|
20241219,100400,10239860700,202000,202000,202000,201500,155
|
|
20241219,100300,10208598200,202000,202000,202000,201000,208
|
|
20241219,100200,10166651700,202000,201500,202000,201500,162
|
|
20241219,100100,10133970200,202000,202000,202000,201500,354
|
|
20241219,100000,10062574200,201500,201500,202000,201000,517
|
|
20241219,095900,9958370700,201000,201500,201500,201000,189
|
|
20241219,095800,9920299200,201500,201000,202000,201000,359
|
|
20241219,095700,9847988700,201500,201500,202000,201500,403
|
|
20241219,095600,9766760200,201500,201500,202000,201500,319
|
|
20241219,095500,9702454200,202000,202000,202000,201500,310
|
|
20241219,095400,9639842200,202500,202500,202500,202000,194
|
|
20241219,095300,9600578200,202000,202500,202500,202000,180
|
|
20241219,095200,9564160200,202000,202000,202500,201500,615
|
|
20241219,095100,9439910700,202500,202500,202500,202000,329
|
|
20241219,095000,9373401200,202000,202000,202500,202000,104
|
|
20241219,094900,9352364200,202000,202000,202500,201000,659
|
|
20241219,094800,9219468200,202000,201000,202500,200500,2644
|
|
20241219,094700,8686162700,201000,201000,201500,201000,463
|
|
20241219,094600,8593096700,201000,201500,201500,201000,302
|
|
20241219,094500,8532342700,201500,201500,202000,201000,538
|
|
20241219,094400,8423919200,201500,201500,202000,201000,1291
|
|
20241219,094300,8163807700,201500,200500,201500,200500,440
|
|
20241219,094200,8075398700,200500,200500,201000,200000,288
|
|
20241219,094100,8017659200,200500,201000,201000,200500,236
|
|
20241219,094000,7970256700,201000,200500,201000,200000,249
|
|
20241219,093900,7920330700,200500,200000,200500,199900,624
|
|
20241219,093800,7795439300,200000,200000,200000,199900,264
|
|
20241219,093700,7742664800,200000,199900,200000,199900,446
|
|
20241219,093600,7653499600,199900,200000,200500,199900,544
|
|
20241219,093500,7544742900,200500,200000,200500,199900,1344
|
|
20241219,093400,7275854800,200000,200500,201000,200000,930
|
|
20241219,093300,7089817300,200000,200500,200500,200000,1044
|
|
20241219,093200,6880918800,200000,200500,200500,200000,307
|
|
20241219,093100,6819416300,200500,201000,201000,200000,1391
|
|
20241219,093000,6540458800,201000,201500,201500,200500,848
|
|
20241219,092900,6370040800,201500,201500,201500,201000,160
|
|
20241219,092800,6337833300,201500,201000,201500,200500,190
|
|
20241219,092700,6299616300,201000,201500,201500,201000,398
|
|
20241219,092600,6219572800,201500,200500,201500,200500,527
|
|
20241219,092500,6113619800,200500,200500,201000,200000,458
|
|
20241219,092400,6021783800,200500,201000,201000,200000,753
|
|
20241219,092300,5870705800,200500,201000,201000,200500,107
|
|
20241219,092200,5849206800,201000,201500,201500,200500,358
|
|
20241219,092100,5777259300,201500,201500,201500,201000,396
|
|
20241219,092000,5697515300,201000,200500,201000,200000,1103
|
|
20241219,091900,5476023800,200500,200500,200500,200000,447
|
|
20241219,091800,5386419300,200500,200500,200500,199900,723
|
|
20241219,091700,5241802200,200500,200000,200500,200000,539
|
|
20241219,091600,5133993700,200000,200500,200500,200000,724
|
|
20241219,091500,4989157200,200500,201000,201000,200000,277
|
|
20241219,091400,4933677700,200500,201000,201000,199800,687
|
|
20241219,091300,4796158400,201000,200000,201000,199400,976
|
|
20241219,091200,4601298500,200000,199500,200000,199300,1889
|
|
20241219,091100,4224557700,199500,200000,200000,199500,1733
|
|
20241219,091000,3878420300,200000,200500,201000,200000,3785
|
|
20241219,090900,3120987300,201000,201000,201500,200500,1042
|
|
20241219,090800,2911721300,201000,200500,201000,200000,536
|
|
20241219,090700,2804238300,200500,200000,201000,200000,639
|
|
20241219,090600,2676117300,200000,200500,201000,200000,1155
|
|
20241219,090500,2444586800,200500,200500,200500,200000,1470
|
|
20241219,090400,2149857300,201000,201000,201500,200500,273
|
|
20241219,090300,2095006300,201500,201000,201500,200500,596
|
|
20241219,090200,1975221300,200500,200500,201000,199500,1741
|
|
20241219,090100,1626121500,200500,199300,201000,199000,1576
|
|
20241219,090000,1311802500,199300,199300,199400,198700,6584
|