777 lines
40 KiB
CSV
777 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,215400,261967800,31250,31250,31250,31250,92
|
|
20241218,215300,261967800,31250,31250,31250,31250,0
|
|
20241218,215200,261967800,31250,31250,31250,31250,0
|
|
20241218,215100,261967800,31250,31250,31250,31250,0
|
|
20241218,215000,261967800,31250,31250,31250,31250,0
|
|
20241218,214900,261967800,31250,31250,31250,31250,0
|
|
20241218,214800,261967800,31250,31250,31250,31250,0
|
|
20241218,214700,261967800,31250,31250,31250,31250,0
|
|
20241218,214600,261967800,31250,31250,31250,31250,0
|
|
20241218,214500,261967800,31250,31250,31250,31250,0
|
|
20241218,214400,261967800,31250,31250,31250,31250,0
|
|
20241218,214300,261967800,31250,31250,31250,31250,0
|
|
20241218,214200,261967800,31250,31250,31250,31250,0
|
|
20241218,214100,261967800,31250,31250,31250,31250,0
|
|
20241218,214000,261967800,31250,31250,31250,31250,0
|
|
20241218,213900,261967800,31250,31250,31250,31250,0
|
|
20241218,213800,261967800,31250,31250,31250,31250,0
|
|
20241218,213700,261967800,31250,31250,31250,31250,0
|
|
20241218,213600,261967800,31250,31250,31250,31250,0
|
|
20241218,213500,261967800,31250,31250,31250,31250,0
|
|
20241218,213400,261967800,31250,31250,31250,31250,0
|
|
20241218,213300,261967800,31250,31250,31250,31250,0
|
|
20241218,213200,261967800,31250,31250,31250,31250,0
|
|
20241218,213100,261967800,31250,31250,31250,31250,0
|
|
20241218,213000,261967800,31250,31250,31250,31250,0
|
|
20241218,212900,261967800,31250,31250,31250,31250,0
|
|
20241218,212800,261967800,31250,31250,31250,31250,0
|
|
20241218,212700,261967800,31250,31250,31250,31250,0
|
|
20241218,212600,261967800,31250,31250,31250,31250,0
|
|
20241218,212500,261967800,31250,31250,31250,31250,0
|
|
20241218,212400,261967800,31250,31250,31250,31250,92
|
|
20241218,212300,261967800,31250,31250,31250,31250,0
|
|
20241218,212200,261967800,31250,31250,31250,31250,0
|
|
20241218,212100,261967800,31250,31250,31250,31250,0
|
|
20241218,212000,261967800,31250,31250,31250,31250,0
|
|
20241218,211900,261967800,31250,31250,31250,31250,0
|
|
20241218,211800,261967800,31250,31250,31250,31250,0
|
|
20241218,211700,261967800,31250,31250,31250,31250,0
|
|
20241218,211600,261967800,31250,31250,31250,31250,0
|
|
20241218,211500,261967800,31250,31250,31250,31250,0
|
|
20241218,211400,261967800,31250,31250,31250,31250,0
|
|
20241218,211300,261967800,31250,31250,31250,31250,0
|
|
20241218,211200,261967800,31250,31250,31250,31250,0
|
|
20241218,211100,261967800,31250,31250,31250,31250,0
|
|
20241218,211000,261967800,31250,31250,31250,31250,0
|
|
20241218,210900,261967800,31250,31250,31250,31250,0
|
|
20241218,210800,261967800,31250,31250,31250,31250,0
|
|
20241218,210700,261967800,31250,31250,31250,31250,0
|
|
20241218,210600,261967800,31250,31250,31250,31250,0
|
|
20241218,210500,261967800,31250,31250,31250,31250,0
|
|
20241218,210400,261967800,31250,31250,31250,31250,0
|
|
20241218,210300,261967800,31250,31250,31250,31250,0
|
|
20241218,210200,261967800,31250,31250,31250,31250,0
|
|
20241218,210100,261967800,31250,31250,31250,31250,0
|
|
20241218,210000,261967800,31250,31250,31250,31250,0
|
|
20241218,205900,261967800,31250,31250,31250,31250,0
|
|
20241218,205800,261967800,31250,31250,31250,31250,0
|
|
20241218,205700,261967800,31250,31250,31250,31250,0
|
|
20241218,205600,261967800,31250,31250,31250,31250,0
|
|
20241218,205500,261967800,31250,31250,31250,31250,0
|
|
20241218,205400,261967800,31250,31250,31250,31250,92
|
|
20241218,205300,261967800,31250,31250,31250,31250,0
|
|
20241218,205200,261967800,31250,31250,31250,31250,0
|
|
20241218,205100,261967800,31250,31250,31250,31250,0
|
|
20241218,205000,261967800,31250,31250,31250,31250,0
|
|
20241218,204900,261967800,31250,31250,31250,31250,0
|
|
20241218,204800,261967800,31250,31250,31250,31250,0
|
|
20241218,204700,261967800,31250,31250,31250,31250,0
|
|
20241218,204600,261967800,31250,31250,31250,31250,0
|
|
20241218,204500,261967800,31250,31250,31250,31250,0
|
|
20241218,204400,261967800,31250,31250,31250,31250,0
|
|
20241218,204300,261967800,31250,31250,31250,31250,0
|
|
20241218,204200,261967800,31250,31250,31250,31250,0
|
|
20241218,204100,261967800,31250,31250,31250,31250,0
|
|
20241218,204000,261967800,31250,31250,31250,31250,0
|
|
20241218,203900,261967800,31250,31250,31250,31250,0
|
|
20241218,203800,261967800,31250,31250,31250,31250,0
|
|
20241218,203700,261967800,31250,31250,31250,31250,0
|
|
20241218,203600,261967800,31250,31250,31250,31250,0
|
|
20241218,203500,261967800,31250,31250,31250,31250,0
|
|
20241218,203400,261967800,31250,31250,31250,31250,0
|
|
20241218,203300,261967800,31250,31250,31250,31250,0
|
|
20241218,203200,261967800,31250,31250,31250,31250,0
|
|
20241218,203100,261967800,31250,31250,31250,31250,0
|
|
20241218,203000,261967800,31250,31250,31250,31250,0
|
|
20241218,202900,261967800,31250,31250,31250,31250,0
|
|
20241218,202800,261967800,31250,31250,31250,31250,0
|
|
20241218,202700,261967800,31250,31250,31250,31250,0
|
|
20241218,202600,261967800,31250,31250,31250,31250,0
|
|
20241218,202500,261967800,31250,31250,31250,31250,0
|
|
20241218,202400,261967800,31250,31250,31250,31250,92
|
|
20241218,202300,261967800,31250,31250,31250,31250,0
|
|
20241218,202200,261967800,31250,31250,31250,31250,0
|
|
20241218,202100,261967800,31250,31250,31250,31250,0
|
|
20241218,202000,261967800,31250,31250,31250,31250,0
|
|
20241218,201900,261967800,31250,31250,31250,31250,0
|
|
20241218,201800,261967800,31250,31250,31250,31250,0
|
|
20241218,201700,261967800,31250,31250,31250,31250,0
|
|
20241218,201600,261967800,31250,31250,31250,31250,0
|
|
20241218,201500,261967800,31250,31250,31250,31250,0
|
|
20241218,201400,261967800,31250,31250,31250,31250,0
|
|
20241218,201300,261967800,31250,31250,31250,31250,0
|
|
20241218,201200,261967800,31250,31250,31250,31250,0
|
|
20241218,201100,261967800,31250,31250,31250,31250,0
|
|
20241218,201000,261967800,31250,31250,31250,31250,0
|
|
20241218,200900,261967800,31250,31250,31250,31250,0
|
|
20241218,200800,261967800,31250,31250,31250,31250,0
|
|
20241218,200700,261967800,31250,31250,31250,31250,0
|
|
20241218,200600,261967800,31250,31250,31250,31250,0
|
|
20241218,200500,261967800,31250,31250,31250,31250,0
|
|
20241218,200400,261967800,31250,31250,31250,31250,0
|
|
20241218,200300,261967800,31250,31250,31250,31250,0
|
|
20241218,200200,261967800,31250,31250,31250,31250,0
|
|
20241218,200100,261967800,31250,31250,31250,31250,0
|
|
20241218,200000,261967800,31250,31250,31250,31250,0
|
|
20241218,195900,261967800,31250,31250,31250,31250,0
|
|
20241218,195800,261967800,31250,31250,31250,31250,0
|
|
20241218,195700,261967800,31250,31250,31250,31250,0
|
|
20241218,195600,261967800,31250,31250,31250,31250,0
|
|
20241218,195500,261967800,31250,31250,31250,31250,0
|
|
20241218,195400,261967800,31250,31250,31250,31250,92
|
|
20241218,195300,261967800,31250,31250,31250,31250,0
|
|
20241218,195200,261967800,31250,31250,31250,31250,0
|
|
20241218,195100,261967800,31250,31250,31250,31250,0
|
|
20241218,195000,261967800,31250,31250,31250,31250,0
|
|
20241218,194900,261967800,31250,31250,31250,31250,0
|
|
20241218,194800,261967800,31250,31250,31250,31250,0
|
|
20241218,194700,261967800,31250,31250,31250,31250,0
|
|
20241218,194600,261967800,31250,31250,31250,31250,0
|
|
20241218,194500,261967800,31250,31250,31250,31250,0
|
|
20241218,194400,261967800,31250,31250,31250,31250,0
|
|
20241218,194300,261967800,31250,31250,31250,31250,0
|
|
20241218,194200,261967800,31250,31250,31250,31250,0
|
|
20241218,194100,261967800,31250,31250,31250,31250,0
|
|
20241218,194000,261967800,31250,31250,31250,31250,0
|
|
20241218,193900,261967800,31250,31250,31250,31250,0
|
|
20241218,193800,261967800,31250,31250,31250,31250,0
|
|
20241218,193700,261967800,31250,31250,31250,31250,0
|
|
20241218,193600,261967800,31250,31250,31250,31250,0
|
|
20241218,193500,261967800,31250,31250,31250,31250,0
|
|
20241218,193400,261967800,31250,31250,31250,31250,0
|
|
20241218,193300,261967800,31250,31250,31250,31250,0
|
|
20241218,193200,261967800,31250,31250,31250,31250,0
|
|
20241218,193100,261967800,31250,31250,31250,31250,0
|
|
20241218,193000,261967800,31250,31250,31250,31250,0
|
|
20241218,192900,261967800,31250,31250,31250,31250,0
|
|
20241218,192800,261967800,31250,31250,31250,31250,0
|
|
20241218,192700,261967800,31250,31250,31250,31250,0
|
|
20241218,192600,261967800,31250,31250,31250,31250,0
|
|
20241218,192500,261967800,31250,31250,31250,31250,0
|
|
20241218,192400,261967800,31250,31250,31250,31250,92
|
|
20241218,192300,261967800,31250,31250,31250,31250,0
|
|
20241218,192200,261967800,31250,31250,31250,31250,0
|
|
20241218,192100,261967800,31250,31250,31250,31250,0
|
|
20241218,192000,261967800,31250,31250,31250,31250,0
|
|
20241218,191900,261967800,31250,31250,31250,31250,0
|
|
20241218,191800,261967800,31250,31250,31250,31250,0
|
|
20241218,191700,261967800,31250,31250,31250,31250,0
|
|
20241218,191600,261967800,31250,31250,31250,31250,0
|
|
20241218,191500,261967800,31250,31250,31250,31250,0
|
|
20241218,191400,261967800,31250,31250,31250,31250,0
|
|
20241218,191300,261967800,31250,31250,31250,31250,0
|
|
20241218,191200,261967800,31250,31250,31250,31250,0
|
|
20241218,191100,261967800,31250,31250,31250,31250,0
|
|
20241218,191000,261967800,31250,31250,31250,31250,0
|
|
20241218,190900,261967800,31250,31250,31250,31250,0
|
|
20241218,190800,261967800,31250,31250,31250,31250,0
|
|
20241218,190700,261967800,31250,31250,31250,31250,0
|
|
20241218,190600,261967800,31250,31250,31250,31250,0
|
|
20241218,190500,261967800,31250,31250,31250,31250,0
|
|
20241218,190400,261967800,31250,31250,31250,31250,0
|
|
20241218,190300,261967800,31250,31250,31250,31250,0
|
|
20241218,190200,261967800,31250,31250,31250,31250,0
|
|
20241218,190100,261967800,31250,31250,31250,31250,0
|
|
20241218,190000,261967800,31250,31250,31250,31250,0
|
|
20241218,185900,261967800,31250,31250,31250,31250,0
|
|
20241218,185800,261967800,31250,31250,31250,31250,0
|
|
20241218,185700,261967800,31250,31250,31250,31250,0
|
|
20241218,185600,261967800,31250,31250,31250,31250,0
|
|
20241218,185500,261967800,31250,31250,31250,31250,0
|
|
20241218,185400,261967800,31250,31250,31250,31250,92
|
|
20241218,185300,261967800,31250,31250,31250,31250,0
|
|
20241218,185200,261967800,31250,31250,31250,31250,0
|
|
20241218,185100,261967800,31250,31250,31250,31250,0
|
|
20241218,185000,261967800,31250,31250,31250,31250,0
|
|
20241218,184900,261967800,31250,31250,31250,31250,0
|
|
20241218,184800,261967800,31250,31250,31250,31250,0
|
|
20241218,184700,261967800,31250,31250,31250,31250,0
|
|
20241218,184600,261967800,31250,31250,31250,31250,0
|
|
20241218,184500,261967800,31250,31250,31250,31250,0
|
|
20241218,184400,261967800,31250,31250,31250,31250,0
|
|
20241218,184300,261967800,31250,31250,31250,31250,0
|
|
20241218,184200,261967800,31250,31250,31250,31250,0
|
|
20241218,184100,261967800,31250,31250,31250,31250,0
|
|
20241218,184000,261967800,31250,31250,31250,31250,0
|
|
20241218,183900,261967800,31250,31250,31250,31250,0
|
|
20241218,183800,261967800,31250,31250,31250,31250,0
|
|
20241218,183700,261967800,31250,31250,31250,31250,0
|
|
20241218,183600,261967800,31250,31250,31250,31250,0
|
|
20241218,183500,261967800,31250,31250,31250,31250,0
|
|
20241218,183400,261967800,31250,31250,31250,31250,0
|
|
20241218,183300,261967800,31250,31250,31250,31250,0
|
|
20241218,183200,261967800,31250,31250,31250,31250,0
|
|
20241218,183100,261967800,31250,31250,31250,31250,0
|
|
20241218,183000,261967800,31250,31250,31250,31250,0
|
|
20241218,182900,261967800,31250,31250,31250,31250,0
|
|
20241218,182800,261967800,31250,31250,31250,31250,0
|
|
20241218,182700,261967800,31250,31250,31250,31250,0
|
|
20241218,182600,261967800,31250,31250,31250,31250,0
|
|
20241218,182500,261967800,31250,31250,31250,31250,0
|
|
20241218,182400,261967800,31250,31250,31250,31250,92
|
|
20241218,182300,261967800,31250,31250,31250,31250,0
|
|
20241218,182200,261967800,31250,31250,31250,31250,0
|
|
20241218,182100,261967800,31250,31250,31250,31250,0
|
|
20241218,182000,261967800,31250,31250,31250,31250,0
|
|
20241218,181900,261967800,31250,31250,31250,31250,0
|
|
20241218,181800,261967800,31250,31250,31250,31250,0
|
|
20241218,181700,261967800,31250,31250,31250,31250,0
|
|
20241218,181600,261967800,31250,31250,31250,31250,0
|
|
20241218,181500,261967800,31250,31250,31250,31250,0
|
|
20241218,181400,261967800,31250,31250,31250,31250,0
|
|
20241218,181300,261967800,31250,31250,31250,31250,0
|
|
20241218,181200,261967800,31250,31250,31250,31250,0
|
|
20241218,181100,261967800,31250,31250,31250,31250,0
|
|
20241218,181000,261967800,31250,31250,31250,31250,0
|
|
20241218,180900,261967800,31250,31250,31250,31250,0
|
|
20241218,180800,261967800,31250,31250,31250,31250,0
|
|
20241218,180700,261967800,31250,31250,31250,31250,0
|
|
20241218,180600,261967800,31250,31250,31250,31250,0
|
|
20241218,180500,261967800,31250,31250,31250,31250,0
|
|
20241218,180400,261967800,31250,31250,31250,31250,0
|
|
20241218,180300,261967800,31250,31250,31250,31250,0
|
|
20241218,180200,261967800,31250,31250,31250,31250,0
|
|
20241218,180100,261967800,31250,31250,31250,31250,0
|
|
20241218,180000,261967800,31250,31250,31250,31250,0
|
|
20241218,175900,261967800,31250,31250,31250,31250,0
|
|
20241218,175800,261967800,31250,31250,31250,31250,0
|
|
20241218,175700,261967800,31250,31250,31250,31250,0
|
|
20241218,175600,261967800,31250,31250,31250,31250,0
|
|
20241218,175500,261967800,31250,31250,31250,31250,0
|
|
20241218,175400,261967800,31250,31250,31250,31250,92
|
|
20241218,175300,261967800,31250,31250,31250,31250,0
|
|
20241218,175200,261967800,31250,31250,31250,31250,0
|
|
20241218,175100,261967800,31250,31250,31250,31250,0
|
|
20241218,175000,261967800,31250,31250,31250,31250,0
|
|
20241218,174900,261967800,31250,31250,31250,31250,0
|
|
20241218,174800,261967800,31250,31250,31250,31250,0
|
|
20241218,174700,261967800,31250,31250,31250,31250,0
|
|
20241218,174600,261967800,31250,31250,31250,31250,0
|
|
20241218,174500,261967800,31250,31250,31250,31250,0
|
|
20241218,174400,261967800,31250,31250,31250,31250,0
|
|
20241218,174300,261967800,31250,31250,31250,31250,0
|
|
20241218,174200,261967800,31250,31250,31250,31250,0
|
|
20241218,174100,261967800,31250,31250,31250,31250,0
|
|
20241218,174000,261967800,31250,31250,31250,31250,0
|
|
20241218,173900,261967800,31250,31250,31250,31250,0
|
|
20241218,173800,261967800,31250,31250,31250,31250,0
|
|
20241218,173700,261967800,31250,31250,31250,31250,0
|
|
20241218,173600,261967800,31250,31250,31250,31250,0
|
|
20241218,173500,261967800,31250,31250,31250,31250,0
|
|
20241218,173400,261967800,31250,31250,31250,31250,0
|
|
20241218,173300,261967800,31250,31250,31250,31250,0
|
|
20241218,173200,261967800,31250,31250,31250,31250,0
|
|
20241218,173100,261967800,31250,31250,31250,31250,0
|
|
20241218,173000,261967800,31250,31250,31250,31250,0
|
|
20241218,172900,261967800,31250,31250,31250,31250,0
|
|
20241218,172800,261967800,31250,31250,31250,31250,0
|
|
20241218,172700,261967800,31250,31250,31250,31250,0
|
|
20241218,172600,261967800,31250,31250,31250,31250,0
|
|
20241218,172500,261967800,31250,31250,31250,31250,0
|
|
20241218,172400,261967800,31250,31250,31250,31250,92
|
|
20241218,172300,261967800,31250,31250,31250,31250,0
|
|
20241218,172200,261967800,31250,31250,31250,31250,0
|
|
20241218,172100,261967800,31250,31250,31250,31250,0
|
|
20241218,172000,261967800,31250,31250,31250,31250,0
|
|
20241218,171900,261967800,31250,31250,31250,31250,0
|
|
20241218,171800,261967800,31250,31250,31250,31250,0
|
|
20241218,171700,261967800,31250,31250,31250,31250,0
|
|
20241218,171600,261967800,31250,31250,31250,31250,0
|
|
20241218,171500,261967800,31250,31250,31250,31250,0
|
|
20241218,171400,261967800,31250,31250,31250,31250,0
|
|
20241218,171300,261967800,31250,31250,31250,31250,0
|
|
20241218,171200,261967800,31250,31250,31250,31250,0
|
|
20241218,171100,261967800,31250,31250,31250,31250,0
|
|
20241218,171000,261967800,31250,31250,31250,31250,0
|
|
20241218,170900,261967800,31250,31250,31250,31250,0
|
|
20241218,170800,261967800,31250,31250,31250,31250,0
|
|
20241218,170700,261967800,31250,31250,31250,31250,0
|
|
20241218,170600,261967800,31250,31250,31250,31250,0
|
|
20241218,170500,261967800,31250,31250,31250,31250,0
|
|
20241218,170400,261967800,31250,31250,31250,31250,0
|
|
20241218,170300,261967800,31250,31250,31250,31250,0
|
|
20241218,170200,261967800,31250,31250,31250,31250,0
|
|
20241218,170100,261967800,31250,31250,31250,31250,0
|
|
20241218,170000,261967800,31250,31250,31250,31250,0
|
|
20241218,165900,261967800,31250,31250,31250,31250,0
|
|
20241218,165800,261967800,31250,31250,31250,31250,0
|
|
20241218,165700,261967800,31250,31250,31250,31250,0
|
|
20241218,165600,261967800,31250,31250,31250,31250,0
|
|
20241218,165500,261967800,31250,31250,31250,31250,0
|
|
20241218,165400,261967800,31250,31250,31250,31250,92
|
|
20241218,165300,261967800,31250,31250,31250,31250,0
|
|
20241218,165200,261967800,31250,31250,31250,31250,0
|
|
20241218,165100,261967800,31250,31250,31250,31250,0
|
|
20241218,165000,261967800,31250,31250,31250,31250,0
|
|
20241218,164900,261967800,31250,31250,31250,31250,0
|
|
20241218,164800,261967800,31250,31250,31250,31250,0
|
|
20241218,164700,261967800,31250,31250,31250,31250,0
|
|
20241218,164600,261967800,31250,31250,31250,31250,0
|
|
20241218,164500,261967800,31250,31250,31250,31250,0
|
|
20241218,164400,261967800,31250,31250,31250,31250,0
|
|
20241218,164300,261967800,31250,31250,31250,31250,0
|
|
20241218,164200,261967800,31250,31250,31250,31250,0
|
|
20241218,164100,261967800,31250,31250,31250,31250,0
|
|
20241218,164000,261967800,31250,31250,31250,31250,0
|
|
20241218,163900,261967800,31250,31250,31250,31250,0
|
|
20241218,163800,261967800,31250,31250,31250,31250,0
|
|
20241218,163700,261967800,31250,31250,31250,31250,0
|
|
20241218,163600,261967800,31250,31250,31250,31250,0
|
|
20241218,163500,261967800,31250,31250,31250,31250,0
|
|
20241218,163400,261967800,31250,31250,31250,31250,0
|
|
20241218,163300,261967800,31250,31250,31250,31250,0
|
|
20241218,163200,261967800,31250,31250,31250,31250,0
|
|
20241218,163100,261967800,31250,31250,31250,31250,0
|
|
20241218,163000,261967800,31250,31250,31250,31250,0
|
|
20241218,162900,261967800,31250,31250,31250,31250,0
|
|
20241218,162800,261967800,31250,31250,31250,31250,0
|
|
20241218,162700,261967800,31250,31250,31250,31250,0
|
|
20241218,162600,261967800,31250,31250,31250,31250,0
|
|
20241218,162500,261967800,31250,31250,31250,31250,0
|
|
20241218,162400,261967800,31250,31250,31250,31250,92
|
|
20241218,162300,261967800,31250,31250,31250,31250,0
|
|
20241218,162200,261967800,31250,31250,31250,31250,0
|
|
20241218,162100,261967800,31250,31250,31250,31250,0
|
|
20241218,162000,261967800,31250,31250,31250,31250,0
|
|
20241218,161900,261967800,31250,31250,31250,31250,0
|
|
20241218,161800,261967800,31250,31250,31250,31250,0
|
|
20241218,161700,261967800,31250,31250,31250,31250,0
|
|
20241218,161600,261967800,31250,31250,31250,31250,0
|
|
20241218,161500,261967800,31250,31250,31250,31250,0
|
|
20241218,161400,261967800,31250,31250,31250,31250,0
|
|
20241218,161300,261967800,31250,31250,31250,31250,0
|
|
20241218,161200,261967800,31250,31250,31250,31250,0
|
|
20241218,161100,261967800,31250,31250,31250,31250,0
|
|
20241218,161000,261967800,31250,31250,31250,31250,0
|
|
20241218,160900,261967800,31250,31250,31250,31250,0
|
|
20241218,160800,261967800,31250,31250,31250,31250,0
|
|
20241218,160700,261967800,31250,31250,31250,31250,0
|
|
20241218,160600,261967800,31250,31250,31250,31250,0
|
|
20241218,160500,261967800,31250,31250,31250,31250,0
|
|
20241218,160400,261967800,31250,31250,31250,31250,0
|
|
20241218,160300,261967800,31250,31250,31250,31250,0
|
|
20241218,160200,261967800,31250,31250,31250,31250,0
|
|
20241218,160100,261967800,31250,31250,31250,31250,0
|
|
20241218,160000,261967800,31250,31250,31250,31250,0
|
|
20241218,155900,261967800,31250,31250,31250,31250,0
|
|
20241218,155800,261967800,31250,31250,31250,31250,0
|
|
20241218,155700,261967800,31250,31250,31250,31250,0
|
|
20241218,155600,261967800,31250,31250,31250,31250,0
|
|
20241218,155500,261967800,31250,31250,31250,31250,0
|
|
20241218,155400,261967800,31250,31250,31250,31250,92
|
|
20241218,155300,261967800,31250,31250,31250,31250,0
|
|
20241218,155200,261967800,31250,31250,31250,31250,0
|
|
20241218,155100,261967800,31250,31250,31250,31250,0
|
|
20241218,155000,261967800,31250,31250,31250,31250,0
|
|
20241218,154900,261967800,31250,31250,31250,31250,0
|
|
20241218,154800,261967800,31250,31250,31250,31250,0
|
|
20241218,154700,261967800,31250,31250,31250,31250,0
|
|
20241218,154600,261967800,31250,31250,31250,31250,0
|
|
20241218,154500,261967800,31250,31250,31250,31250,0
|
|
20241218,154400,261967800,31250,31250,31250,31250,0
|
|
20241218,154300,261967800,31250,31250,31250,31250,0
|
|
20241218,154200,261967800,31250,31250,31250,31250,0
|
|
20241218,154100,261967800,31250,31250,31250,31250,0
|
|
20241218,154000,261967800,31250,31250,31250,31250,0
|
|
20241218,153900,261967800,31250,31250,31250,31250,0
|
|
20241218,153800,261967800,31250,31250,31250,31250,0
|
|
20241218,153700,261967800,31250,31250,31250,31250,0
|
|
20241218,153600,261967800,31250,31250,31250,31250,0
|
|
20241218,153500,261967800,31250,31250,31250,31250,0
|
|
20241218,153400,261967800,31250,31250,31250,31250,0
|
|
20241218,153300,261967800,31250,31250,31250,31250,0
|
|
20241218,153200,261967800,31250,31250,31250,31250,0
|
|
20241218,153100,261967800,31250,31250,31250,31250,0
|
|
20241218,153000,261967800,31250,31250,31250,31250,92
|
|
20241218,152900,259092800,31250,31250,31250,31250,0
|
|
20241218,152800,259092800,31250,31250,31250,31250,0
|
|
20241218,152700,259092800,31250,31250,31250,31250,0
|
|
20241218,152600,259092800,31250,31250,31250,31250,0
|
|
20241218,152500,259092800,31250,31250,31250,31250,0
|
|
20241218,152400,259092800,31250,31250,31250,31250,0
|
|
20241218,152300,259092800,31250,31250,31250,31250,0
|
|
20241218,152200,259092800,31250,31250,31250,31250,0
|
|
20241218,152100,259092800,31250,31250,31250,31250,0
|
|
20241218,152000,259092800,31250,31250,31250,31250,0
|
|
20241218,151900,259092800,31250,31250,31250,31200,27
|
|
20241218,151800,258249450,31200,31200,31200,31200,50
|
|
20241218,151700,256689450,31200,31200,31200,31200,18
|
|
20241218,151600,256127850,31150,31200,31200,31150,99
|
|
20241218,151500,253039250,31250,31250,31250,31200,37
|
|
20241218,151400,251884250,31200,31200,31200,31200,12
|
|
20241218,151300,251509850,31300,31300,31300,31300,0
|
|
20241218,151200,251509850,31300,31300,31300,31300,9
|
|
20241218,151100,251228150,31200,31200,31250,31200,5
|
|
20241218,151000,251072100,31250,31200,31250,31200,9
|
|
20241218,150900,250791200,31250,31200,31250,31200,89
|
|
20241218,150800,248010150,31200,31150,31200,31150,15
|
|
20241218,150700,247542450,31200,31150,31200,31150,14
|
|
20241218,150600,247105700,31150,31150,31150,31150,0
|
|
20241218,150500,247105700,31150,31150,31150,31150,1
|
|
20241218,150400,247074550,31250,31150,31250,31150,78
|
|
20241218,150300,244640450,31150,31150,31150,31150,1
|
|
20241218,150200,244609300,31150,31150,31150,31150,3
|
|
20241218,150100,244515850,31150,31150,31150,31150,1
|
|
20241218,150000,244484700,31200,31150,31200,31150,13
|
|
20241218,145900,244079450,31150,31150,31150,31150,9
|
|
20241218,145800,243799100,31150,31150,31150,31150,21
|
|
20241218,145700,243144950,31100,31100,31100,31100,0
|
|
20241218,145600,243144950,31100,31100,31100,31100,2
|
|
20241218,145500,243082750,31150,31150,31150,31150,0
|
|
20241218,145400,243082750,31150,31150,31150,31100,4
|
|
20241218,145300,242958200,31150,31150,31150,31150,17
|
|
20241218,145200,242428650,31100,31150,31150,31100,26
|
|
20241218,145100,241618850,31150,31150,31150,31150,2
|
|
20241218,145000,241556550,31200,31200,31200,31200,1
|
|
20241218,144900,241525350,31200,31200,31200,31200,1
|
|
20241218,144800,241494150,31150,31150,31150,31150,1
|
|
20241218,144700,241463000,31150,31150,31150,31150,0
|
|
20241218,144600,241463000,31150,31150,31150,31150,24
|
|
20241218,144500,240715400,31150,31150,31150,31150,0
|
|
20241218,144400,240715400,31150,31150,31150,31150,1
|
|
20241218,144300,240684250,31100,31150,31150,31100,5
|
|
20241218,144200,240528550,31200,31200,31200,31200,1
|
|
20241218,144100,240497350,31200,31100,31200,31100,48
|
|
20241218,144000,239003000,31150,31150,31150,31150,0
|
|
20241218,143900,239003000,31150,31150,31150,31150,0
|
|
20241218,143800,239003000,31150,31150,31150,31150,0
|
|
20241218,143700,239003000,31150,31150,31200,31150,4
|
|
20241218,143600,238878350,31100,31100,31100,31100,0
|
|
20241218,143500,238878350,31100,31200,31200,31100,26
|
|
20241218,143400,238068450,31250,31200,31250,31200,12
|
|
20241218,143300,237693850,31150,31150,31150,31150,1
|
|
20241218,143200,237662700,31200,31200,31200,31200,30
|
|
20241218,143100,236726700,31150,31200,31200,31150,32
|
|
20241218,143000,235728900,31200,31150,31200,31150,8
|
|
20241218,142900,235479600,31200,31200,31200,31200,65
|
|
20241218,142800,233451600,31200,31150,31200,31150,13
|
|
20241218,142700,233046050,31200,31150,31200,31150,13
|
|
20241218,142600,232640650,31200,31200,31200,31200,5
|
|
20241218,142500,232484650,31200,31200,31200,31200,0
|
|
20241218,142400,232484650,31200,31200,31200,31200,14
|
|
20241218,142300,232047850,31150,31150,31150,31150,0
|
|
20241218,142200,232047850,31150,31150,31150,31150,4
|
|
20241218,142100,231923250,31200,31100,31200,31100,93
|
|
20241218,142000,229024200,31100,31100,31100,31100,3
|
|
20241218,141900,228930900,31150,31150,31150,31150,1
|
|
20241218,141800,228899750,31150,31100,31150,31100,2
|
|
20241218,141700,228837500,31100,31100,31100,31100,23
|
|
20241218,141600,228122200,31050,31050,31050,31050,5
|
|
20241218,141500,227966950,31050,31050,31050,31050,8
|
|
20241218,141400,227718550,31050,31050,31050,31050,0
|
|
20241218,141300,227718550,31050,31050,31050,31050,1
|
|
20241218,141200,227687500,31100,31050,31100,31050,38
|
|
20241218,141100,226507400,31050,31050,31050,31050,42
|
|
20241218,141000,225203300,31050,31000,31050,31000,2
|
|
20241218,140900,225141250,31000,31000,31000,31000,1
|
|
20241218,140800,225110250,31000,31000,31000,31000,1
|
|
20241218,140700,225079250,31000,31000,31000,31000,1
|
|
20241218,140600,225048250,31000,31000,31000,31000,3
|
|
20241218,140500,224955250,31000,31000,31000,31000,0
|
|
20241218,140400,224955250,31000,31000,31000,31000,1
|
|
20241218,140300,224924250,31000,31000,31000,31000,0
|
|
20241218,140200,224924250,31000,31000,31000,31000,1
|
|
20241218,140100,224893250,31050,31050,31050,31050,0
|
|
20241218,140000,224893250,31050,31000,31050,31000,2
|
|
20241218,135900,224831200,31050,31050,31050,31050,3
|
|
20241218,135800,224738050,31000,31050,31050,31000,16
|
|
20241218,135700,224241300,31000,31000,31000,31000,0
|
|
20241218,135600,224241300,31000,31000,31000,31000,1
|
|
20241218,135500,224210300,31100,31100,31100,31100,12
|
|
20241218,135400,223837100,31050,31050,31050,31050,8
|
|
20241218,135300,223588700,31000,31050,31050,31000,30
|
|
20241218,135200,222657250,31050,31050,31050,31050,1
|
|
20241218,135100,222626200,31050,31050,31050,31050,1
|
|
20241218,135000,222595150,31050,31050,31050,31050,14
|
|
20241218,134900,222160450,31000,31000,31000,31000,1
|
|
20241218,134800,222129450,30950,30950,30950,30950,0
|
|
20241218,134700,222129450,30950,30950,30950,30950,1
|
|
20241218,134600,222098500,31000,31000,31000,31000,5
|
|
20241218,134500,221943500,30950,31000,31000,30950,4
|
|
20241218,134400,221819550,31100,31100,31100,31100,6
|
|
20241218,134300,221632950,31000,31000,31000,31000,11
|
|
20241218,134200,221291950,31050,31050,31050,31050,3
|
|
20241218,134100,221198800,31100,31050,31100,31050,15
|
|
20241218,134000,220732750,31150,31150,31150,31150,0
|
|
20241218,133900,220732750,31150,31150,31150,31150,0
|
|
20241218,133800,220732750,31150,31150,31150,31150,0
|
|
20241218,133700,220732750,31150,31150,31150,31100,24
|
|
20241218,133600,219985350,31150,31050,31150,31050,19
|
|
20241218,133500,219394550,31000,31000,31050,31000,6
|
|
20241218,133400,219208350,31000,31000,31000,31000,14
|
|
20241218,133300,218774350,30950,30950,30950,30950,51
|
|
20241218,133200,217195900,31000,31000,31000,31000,0
|
|
20241218,133100,217195900,31000,31000,31000,31000,14
|
|
20241218,133000,216761900,31000,31000,31000,31000,1
|
|
20241218,132900,216730900,31000,30950,31000,30950,60
|
|
20241218,132800,214870950,30950,30950,30950,30950,1
|
|
20241218,132700,214840000,30950,30950,30950,30950,1
|
|
20241218,132600,214809050,31000,30950,31000,30950,13
|
|
20241218,132500,214406100,31000,31000,31000,31000,0
|
|
20241218,132400,214406100,31000,30950,31000,30950,5
|
|
20241218,132300,214251150,30950,30950,30950,30950,1
|
|
20241218,132200,214220200,30950,30950,30950,30950,0
|
|
20241218,132100,214220200,30950,30950,30950,30950,0
|
|
20241218,132000,214220200,30950,30950,30950,30950,21
|
|
20241218,131900,213570250,30950,30950,30950,30950,0
|
|
20241218,131800,213570250,30950,30950,30950,30950,3
|
|
20241218,131700,213477400,30950,30900,30950,30900,20
|
|
20241218,131600,212858450,30900,30900,30900,30900,0
|
|
20241218,131500,212858450,30900,30900,30900,30900,0
|
|
20241218,131400,212858450,30900,30900,30900,30900,3
|
|
20241218,131300,212765750,30950,30950,30950,30950,0
|
|
20241218,131200,212765750,30950,30950,30950,30950,3
|
|
20241218,131100,212672900,30950,30950,30950,30950,3
|
|
20241218,131000,212580050,30950,30950,30950,30950,48
|
|
20241218,130900,211094450,30950,30950,30950,30950,13
|
|
20241218,130800,210692100,30900,30900,30900,30900,3
|
|
20241218,130700,210599400,30900,30900,30900,30900,1
|
|
20241218,130600,210568500,30900,30950,30950,30900,2
|
|
20241218,130500,210506650,30900,30900,30900,30900,1
|
|
20241218,130400,210475750,30900,30900,30900,30900,2
|
|
20241218,130300,210413950,30900,30900,30900,30900,11
|
|
20241218,130200,210074050,30950,30950,30950,30950,0
|
|
20241218,130100,210074050,30950,30900,30950,30900,2
|
|
20241218,130000,210012200,30950,30950,30950,30950,1
|
|
20241218,125900,209981250,30900,30900,30900,30900,32
|
|
20241218,125800,208992450,30900,30900,30900,30900,2
|
|
20241218,125700,208930650,30900,30900,30900,30900,1
|
|
20241218,125600,208899750,30950,30950,30950,30950,0
|
|
20241218,125500,208899750,30950,30950,30950,30950,0
|
|
20241218,125400,208899750,30950,30950,30950,30950,2
|
|
20241218,125300,208837850,30950,30900,30950,30900,6
|
|
20241218,125200,208652200,30950,30950,30950,30950,1
|
|
20241218,125100,208621250,30950,30950,30950,30950,9
|
|
20241218,125000,208342700,30950,30950,30950,30950,38
|
|
20241218,124900,207166600,30900,30900,30900,30900,2
|
|
20241218,124800,207104800,30900,30900,30900,30900,20
|
|
20241218,124700,206486800,30900,30950,30950,30900,21
|
|
20241218,124600,205836900,30950,30950,30950,30950,2
|
|
20241218,124500,205775000,30900,30900,30900,30900,1
|
|
20241218,124400,205744100,30900,30900,30900,30900,1
|
|
20241218,124300,205713200,30900,30950,30950,30900,2
|
|
20241218,124200,205651350,30900,30900,30900,30900,2
|
|
20241218,124100,205589550,30900,30950,30950,30900,3
|
|
20241218,124000,205496750,30900,30900,30900,30900,1
|
|
20241218,123900,205465850,30950,30950,30950,30950,28
|
|
20241218,123800,204599250,30950,30950,30950,30950,2
|
|
20241218,123700,204537350,30950,30950,30950,30950,0
|
|
20241218,123600,204537350,30950,30950,30950,30950,1
|
|
20241218,123500,204506400,30950,30950,30950,30950,0
|
|
20241218,123400,204506400,30950,30950,30950,30950,2
|
|
20241218,123300,204444500,30950,30950,30950,30950,0
|
|
20241218,123200,204444500,30950,30950,30950,30950,4
|
|
20241218,123100,204320700,30950,30950,30950,30950,0
|
|
20241218,123000,204320700,30950,30950,30950,30950,15
|
|
20241218,122900,203856450,30950,30950,30950,30950,2
|
|
20241218,122800,203794550,30950,31000,31000,30950,13
|
|
20241218,122700,203391650,31000,31000,31000,31000,0
|
|
20241218,122600,203391650,31000,31000,31000,31000,0
|
|
20241218,122500,203391650,31000,30950,31000,30950,19
|
|
20241218,122400,202803500,30900,30900,30900,30900,1
|
|
20241218,122300,202772600,30900,30900,30900,30900,0
|
|
20241218,122200,202772600,30900,30900,30900,30900,1
|
|
20241218,122100,202741700,30950,30950,30950,30950,0
|
|
20241218,122000,202741700,30950,30900,30950,30900,51
|
|
20241218,121900,201163300,30950,30950,30950,30900,48
|
|
20241218,121800,199677750,30950,30950,30950,30950,1
|
|
20241218,121700,199646800,30950,30950,30950,30950,6
|
|
20241218,121600,199461100,30950,30950,30950,30950,1
|
|
20241218,121500,199430150,30950,30950,30950,30950,1
|
|
20241218,121400,199399200,30950,30950,30950,30950,1
|
|
20241218,121300,199368250,30950,30950,30950,30950,1
|
|
20241218,121200,199337300,30950,30950,30950,30950,0
|
|
20241218,121100,199337300,30950,30950,30950,30950,0
|
|
20241218,121000,199337300,30950,30950,30950,30950,1
|
|
20241218,120900,199306350,31000,31000,31000,31000,4
|
|
20241218,120800,199182350,31000,30950,31000,30950,2
|
|
20241218,120700,199120400,31000,31000,31000,31000,0
|
|
20241218,120600,199120400,31000,31000,31000,31000,0
|
|
20241218,120500,199120400,31000,31000,31000,31000,0
|
|
20241218,120400,199120400,31000,31050,31050,31000,145
|
|
20241218,120300,194622150,31000,30950,31500,30950,151
|
|
20241218,120200,189915550,30950,30950,30950,30950,1
|
|
20241218,120100,189884600,30950,30950,30950,30950,2
|
|
20241218,120000,189822700,30950,30950,30950,30950,0
|
|
20241218,115900,189822700,30950,30950,30950,30950,3
|
|
20241218,115800,189729850,30950,30950,30950,30950,0
|
|
20241218,115700,189729850,30950,30950,30950,30950,0
|
|
20241218,115600,189729850,30950,30950,30950,30950,1
|
|
20241218,115500,189698900,30950,30950,30950,30950,1
|
|
20241218,115400,189667950,30950,30950,30950,30950,0
|
|
20241218,115300,189667950,30950,30950,30950,30950,1
|
|
20241218,115200,189637000,30950,30950,30950,30950,17
|
|
20241218,115100,189110850,30950,30950,30950,30950,14
|
|
20241218,115000,188677550,30950,30900,30950,30900,49
|
|
20241218,114900,187162600,30950,30950,30950,30900,22
|
|
20241218,114800,186481750,30950,30900,30950,30900,31
|
|
20241218,114700,185522350,30900,30900,30900,30900,1
|
|
20241218,114600,185491450,30900,30900,30900,30900,1
|
|
20241218,114500,185460550,30950,30950,30950,30950,1
|
|
20241218,114400,185429600,30900,30900,30900,30900,1
|
|
20241218,114300,185398700,30900,30900,30900,30900,1
|
|
20241218,114200,185367800,30900,30900,30900,30900,1
|
|
20241218,114100,185336900,30900,30900,30900,30900,0
|
|
20241218,114000,185336900,30900,30900,30900,30900,2
|
|
20241218,113900,185275100,30900,30900,30900,30900,0
|
|
20241218,113800,185275100,30900,30900,30900,30900,2
|
|
20241218,113700,185213300,30900,30900,30900,30900,0
|
|
20241218,113600,185213300,30900,30900,30900,30900,102
|
|
20241218,113500,182061500,30950,30950,30950,30950,0
|
|
20241218,113400,182061500,30950,30900,30950,30900,44
|
|
20241218,113300,180701850,30900,30900,30900,30900,0
|
|
20241218,113200,180701850,30900,30900,30900,30900,1
|
|
20241218,113100,180670950,30900,30900,30900,30900,0
|
|
20241218,113000,180670950,30900,30900,30900,30900,2
|
|
20241218,112900,180609150,30900,30900,30900,30900,0
|
|
20241218,112800,180609150,30900,30950,30950,30900,3
|
|
20241218,112700,180516400,30900,30900,30900,30900,0
|
|
20241218,112600,180516400,30900,30950,30950,30900,15
|
|
20241218,112500,180052400,30900,30950,30950,30900,9
|
|
20241218,112400,179774000,30950,30950,30950,30950,1
|
|
20241218,112300,179743050,30950,30950,30950,30950,1
|
|
20241218,112200,179712100,30950,30950,30950,30950,1
|
|
20241218,112100,179681150,30950,30950,30950,30950,3
|
|
20241218,112000,179588300,30950,30950,30950,30950,0
|
|
20241218,111900,179588300,30950,30950,31000,30950,10
|
|
20241218,111800,179278400,31000,31000,31000,31000,0
|
|
20241218,111700,179278400,31000,30950,31000,30900,14
|
|
20241218,111600,178844550,30950,30950,30950,30950,0
|
|
20241218,111500,178844550,30950,30950,30950,30950,2
|
|
20241218,111400,178782650,30950,30950,30950,30950,9
|
|
20241218,111300,178504100,30950,31100,31100,30950,350
|
|
20241218,111200,167621650,31150,31150,31150,31150,0
|
|
20241218,111100,167621650,31150,31000,31150,31000,128
|
|
20241218,111000,163644650,30950,30950,30950,30950,4
|
|
20241218,110900,163520850,31000,30950,31000,30950,2
|
|
20241218,110800,163458900,30950,30950,30950,30950,12
|
|
20241218,110700,163087500,30950,30950,30950,30950,4
|
|
20241218,110600,162963700,30950,30900,30950,30900,34
|
|
20241218,110500,161911450,30900,30900,30900,30900,1
|
|
20241218,110400,161880550,30900,30900,30900,30900,1
|
|
20241218,110300,161849650,30900,30850,30900,30850,39
|
|
20241218,110200,160644650,30850,30850,30850,30850,0
|
|
20241218,110100,160644650,30850,30900,30900,30850,11
|
|
20241218,110000,160304800,30900,30800,30900,30800,5
|
|
20241218,105900,160150550,30850,30850,30850,30850,0
|
|
20241218,105800,160150550,30850,30850,30850,30850,7
|
|
20241218,105700,159934600,30800,30800,30800,30800,0
|
|
20241218,105600,159934600,30800,30800,30800,30800,2
|
|
20241218,105500,159873000,30900,30900,30900,30850,307
|
|
20241218,105400,150397400,30900,30900,30900,30900,53
|
|
20241218,105300,148759700,30900,30900,30900,30900,1
|
|
20241218,105200,148728800,30900,30900,30900,30900,1
|
|
20241218,105100,148697900,30900,30900,30900,30900,0
|
|
20241218,105000,148697900,30900,30900,30900,30900,1
|
|
20241218,104900,148667000,30900,30900,30900,30900,1
|
|
20241218,104800,148636100,30950,30900,30950,30900,3
|
|
20241218,104700,148543300,30900,30900,30900,30900,0
|
|
20241218,104600,148543300,30900,30950,30950,30900,72
|
|
20241218,104500,146317450,30950,30950,30950,30950,2
|
|
20241218,104400,146255550,30950,31000,31000,30950,2
|
|
20241218,104300,146193600,31000,30950,31000,30950,4
|
|
20241218,104200,146069750,30950,30950,30950,30950,2
|
|
20241218,104100,146007850,31000,31000,31000,31000,3
|
|
20241218,104000,145914850,30950,30950,30950,30950,2
|
|
20241218,103900,145852950,30950,30950,30950,30950,15
|
|
20241218,103800,145388700,30950,31000,31000,30950,39
|
|
20241218,103700,144179750,30950,31100,31100,30950,286
|
|
20241218,103600,135311900,31100,31150,31150,31100,2
|
|
20241218,103500,135249650,31100,31100,31100,31100,0
|
|
20241218,103400,135249650,31100,31100,31100,31100,0
|
|
20241218,103300,135249650,31100,31100,31100,31100,115
|
|
20241218,103200,131673150,31150,31150,31150,31150,54
|
|
20241218,103100,129991050,31100,31100,31100,31100,1
|
|
20241218,103000,129959950,31100,31100,31100,31100,1
|
|
20241218,102900,129928850,31100,31100,31100,31100,1
|
|
20241218,102800,129897750,31100,31200,31200,31100,172
|
|
20241218,102700,124539650,31300,31300,31300,31300,0
|
|
20241218,102600,124539650,31300,31300,31300,31300,1
|
|
20241218,102500,124508350,31300,31300,31300,31300,0
|
|
20241218,102400,124508350,31300,31300,31300,31300,1
|
|
20241218,102300,124477050,31350,31300,31350,31300,2
|
|
20241218,102200,124414400,31350,31350,31350,31350,68
|
|
20241218,102100,122282600,31300,31350,31450,31300,28
|
|
20241218,102000,121404200,31400,31350,31400,31350,23
|
|
20241218,101900,120682700,31300,31350,31350,31300,7
|
|
20241218,101800,120463300,31200,31200,31200,31200,3
|
|
20241218,101700,120369700,31450,31450,31450,31450,12
|
|
20241218,101600,119992300,31400,31400,31400,31400,12
|
|
20241218,101500,119615500,31350,31400,31400,31350,24
|
|
20241218,101400,118862500,31400,31350,31400,31350,12
|
|
20241218,101300,118486000,31350,31350,31350,31300,36
|
|
20241218,101200,117358000,31350,31350,31350,31350,12
|
|
20241218,101100,116981800,31350,31350,31350,31350,18
|
|
20241218,101000,116417500,31300,31300,31300,31300,6
|
|
20241218,100900,116229700,31300,31300,31300,31250,34
|
|
20241218,100800,115166500,31350,31350,31350,31350,0
|
|
20241218,100700,115166500,31350,31550,31550,31350,13
|
|
20241218,100600,114756750,31550,31500,31550,31200,281
|
|
20241218,100500,105904600,31550,31550,31550,31500,51
|
|
20241218,100400,104296150,31550,31550,31550,31450,58
|
|
20241218,100300,102467650,31550,31150,31550,31150,50
|
|
20241218,100200,100904050,31200,31250,31500,31200,130
|
|
20241218,100100,96811700,31500,31400,31500,31400,18
|
|
20241218,100000,96245600,31500,31500,31500,31500,0
|
|
20241218,095900,96245600,31500,31450,31500,31400,189
|
|
20241218,095800,90301400,31400,31350,31400,31350,34
|
|
20241218,095700,89234500,31300,31200,31300,31200,30
|
|
20241218,095600,88296750,31200,30950,31200,30950,30
|
|
20241218,095500,87363200,31150,31150,31150,31150,0
|
|
20241218,095400,87363200,31150,31150,31150,31150,37
|
|
20241218,095300,86210650,31150,31150,31150,31150,12
|
|
20241218,095200,85836850,31100,31100,31150,31050,36
|
|
20241218,095100,84717350,31100,30850,31100,30850,360
|
|
20241218,095000,73573750,30900,30900,30900,30900,6
|
|
20241218,094900,73388350,30950,30950,30950,30950,0
|
|
20241218,094800,73388350,30950,30950,30950,30950,30
|
|
20241218,094700,72459850,30950,30900,30950,30900,18
|
|
20241218,094600,71903050,30950,30900,30950,30900,12
|
|
20241218,094500,71531850,30800,30800,30950,30800,17
|
|
20241218,094400,71006500,30950,30800,30950,30800,22
|
|
20241218,094300,70326650,30800,30800,30800,30800,106
|
|
20241218,094200,67061850,30800,30850,30850,30800,14
|
|
20241218,094100,66630600,30850,30900,30900,30850,4
|
|
20241218,094000,66507050,30900,30850,30900,30850,24
|
|
20241218,093900,65766050,30800,30950,30950,30800,231
|
|
20241218,093800,58632250,30950,30950,30950,30900,27
|
|
20241218,093700,57797100,30950,30950,30950,30950,0
|
|
20241218,093600,57797100,30950,30950,30950,30950,0
|
|
20241218,093500,57797100,30950,30950,30950,30900,7
|
|
20241218,093400,57580500,30950,30950,30950,30950,10
|
|
20241218,093300,57271000,31000,31000,31000,31000,38
|
|
20241218,093200,56093000,30950,30950,30950,30950,56
|
|
20241218,093100,54359800,31000,31000,31000,31000,1
|
|
20241218,093000,54328800,31000,30950,31000,30950,7
|
|
20241218,092900,54111850,30950,30950,30950,30950,0
|
|
20241218,092800,54111850,30950,30950,30950,30950,6
|
|
20241218,092700,53926150,30950,30950,30950,30950,4
|
|
20241218,092600,53802350,31000,30950,31000,30950,2
|
|
20241218,092500,53740400,30950,30950,30950,30950,8
|
|
20241218,092400,53492800,30950,30950,31000,30950,22
|
|
20241218,092300,52810900,30900,30900,30900,30900,2
|
|
20241218,092200,52749100,30900,30900,30900,30900,0
|
|
20241218,092100,52749100,30900,30900,31000,30900,8
|
|
20241218,092000,52501750,31000,31100,31100,30950,504
|
|
20241218,091900,36872550,31100,31100,31100,31100,2
|
|
20241218,091800,36810350,31050,31050,31050,31050,51
|
|
20241218,091700,35226800,31100,31050,31100,31050,54
|
|
20241218,091600,33547600,31050,31050,31050,31050,114
|
|
20241218,091500,30007900,31050,31050,31050,31050,0
|
|
20241218,091400,30007900,31050,31100,31100,31050,171
|
|
20241218,091300,24697350,31100,31050,31100,31050,5
|
|
20241218,091200,24542050,31150,31150,31150,31150,21
|
|
20241218,091100,23887900,31150,31100,31150,31100,28
|
|
20241218,091000,23016700,31100,31100,31100,31100,3
|
|
20241218,090900,22923400,31100,31200,31200,31100,152
|
|
20241218,090800,18193450,31200,31200,31200,31200,18
|
|
20241218,090700,17631850,31200,31200,31200,31200,1
|
|
20241218,090600,17600650,31150,31350,31350,31150,117
|
|
20241218,090500,13953600,31300,31150,31300,31150,9
|
|
20241218,090400,13672200,31350,31350,31350,31350,0
|
|
20241218,090300,13672200,31350,31400,31400,31350,31
|
|
20241218,090200,12698850,31350,31300,31350,31300,10
|
|
20241218,090100,12385800,31150,31150,31150,31150,0
|
|
20241218,090000,12385800,31150,31400,31400,31100,397
|