743 lines
43 KiB
CSV
743 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,212000,40861594500,212500,212500,212500,212500,12681
|
|
20241205,211900,40861594500,212500,212500,212500,212500,0
|
|
20241205,211800,40861594500,212500,212500,212500,212500,0
|
|
20241205,211700,40861594500,212500,212500,212500,212500,0
|
|
20241205,211600,40861594500,212500,212500,212500,212500,0
|
|
20241205,211500,40861594500,212500,212500,212500,212500,0
|
|
20241205,211400,40861594500,212500,212500,212500,212500,0
|
|
20241205,211300,40861594500,212500,212500,212500,212500,0
|
|
20241205,211200,40861594500,212500,212500,212500,212500,0
|
|
20241205,211100,40861594500,212500,212500,212500,212500,0
|
|
20241205,211000,40861594500,212500,212500,212500,212500,0
|
|
20241205,210900,40861594500,212500,212500,212500,212500,0
|
|
20241205,210800,40861594500,212500,212500,212500,212500,0
|
|
20241205,210700,40861594500,212500,212500,212500,212500,0
|
|
20241205,210600,40861594500,212500,212500,212500,212500,0
|
|
20241205,210500,40861594500,212500,212500,212500,212500,0
|
|
20241205,210400,40861594500,212500,212500,212500,212500,0
|
|
20241205,210300,40861594500,212500,212500,212500,212500,0
|
|
20241205,210200,40861594500,212500,212500,212500,212500,0
|
|
20241205,210100,40861594500,212500,212500,212500,212500,0
|
|
20241205,210000,40861594500,212500,212500,212500,212500,0
|
|
20241205,205900,40861594500,212500,212500,212500,212500,0
|
|
20241205,205800,40861594500,212500,212500,212500,212500,0
|
|
20241205,205700,40861594500,212500,212500,212500,212500,0
|
|
20241205,205600,40861594500,212500,212500,212500,212500,0
|
|
20241205,205500,40861594500,212500,212500,212500,212500,0
|
|
20241205,205400,40861594500,212500,212500,212500,212500,0
|
|
20241205,205300,40861594500,212500,212500,212500,212500,0
|
|
20241205,205200,40861594500,212500,212500,212500,212500,0
|
|
20241205,205100,40861594500,212500,212500,212500,212500,0
|
|
20241205,205000,40861594500,212500,212500,212500,212500,12681
|
|
20241205,204900,40861594500,212500,212500,212500,212500,0
|
|
20241205,204800,40861594500,212500,212500,212500,212500,0
|
|
20241205,204700,40861594500,212500,212500,212500,212500,0
|
|
20241205,204600,40861594500,212500,212500,212500,212500,0
|
|
20241205,204500,40861594500,212500,212500,212500,212500,0
|
|
20241205,204400,40861594500,212500,212500,212500,212500,0
|
|
20241205,204300,40861594500,212500,212500,212500,212500,0
|
|
20241205,204200,40861594500,212500,212500,212500,212500,0
|
|
20241205,204100,40861594500,212500,212500,212500,212500,0
|
|
20241205,204000,40861594500,212500,212500,212500,212500,0
|
|
20241205,203900,40861594500,212500,212500,212500,212500,0
|
|
20241205,203800,40861594500,212500,212500,212500,212500,0
|
|
20241205,203700,40861594500,212500,212500,212500,212500,0
|
|
20241205,203600,40861594500,212500,212500,212500,212500,0
|
|
20241205,203500,40861594500,212500,212500,212500,212500,0
|
|
20241205,203400,40861594500,212500,212500,212500,212500,0
|
|
20241205,203300,40861594500,212500,212500,212500,212500,0
|
|
20241205,203200,40861594500,212500,212500,212500,212500,0
|
|
20241205,203100,40861594500,212500,212500,212500,212500,0
|
|
20241205,203000,40861594500,212500,212500,212500,212500,0
|
|
20241205,202900,40861594500,212500,212500,212500,212500,0
|
|
20241205,202800,40861594500,212500,212500,212500,212500,0
|
|
20241205,202700,40861594500,212500,212500,212500,212500,0
|
|
20241205,202600,40861594500,212500,212500,212500,212500,0
|
|
20241205,202500,40861594500,212500,212500,212500,212500,0
|
|
20241205,202400,40861594500,212500,212500,212500,212500,0
|
|
20241205,202300,40861594500,212500,212500,212500,212500,0
|
|
20241205,202200,40861594500,212500,212500,212500,212500,0
|
|
20241205,202100,40861594500,212500,212500,212500,212500,0
|
|
20241205,202000,40861594500,212500,212500,212500,212500,12681
|
|
20241205,201900,40861594500,212500,212500,212500,212500,0
|
|
20241205,201800,40861594500,212500,212500,212500,212500,0
|
|
20241205,201700,40861594500,212500,212500,212500,212500,0
|
|
20241205,201600,40861594500,212500,212500,212500,212500,0
|
|
20241205,201500,40861594500,212500,212500,212500,212500,0
|
|
20241205,201400,40861594500,212500,212500,212500,212500,0
|
|
20241205,201300,40861594500,212500,212500,212500,212500,0
|
|
20241205,201200,40861594500,212500,212500,212500,212500,0
|
|
20241205,201100,40861594500,212500,212500,212500,212500,0
|
|
20241205,201000,40861594500,212500,212500,212500,212500,0
|
|
20241205,200900,40861594500,212500,212500,212500,212500,0
|
|
20241205,200800,40861594500,212500,212500,212500,212500,0
|
|
20241205,200700,40861594500,212500,212500,212500,212500,0
|
|
20241205,200600,40861594500,212500,212500,212500,212500,0
|
|
20241205,200500,40861594500,212500,212500,212500,212500,0
|
|
20241205,200400,40861594500,212500,212500,212500,212500,0
|
|
20241205,200300,40861594500,212500,212500,212500,212500,0
|
|
20241205,200200,40861594500,212500,212500,212500,212500,0
|
|
20241205,200100,40861594500,212500,212500,212500,212500,0
|
|
20241205,200000,40861594500,212500,212500,212500,212500,0
|
|
20241205,195900,40861594500,212500,212500,212500,212500,0
|
|
20241205,195800,40861594500,212500,212500,212500,212500,0
|
|
20241205,195700,40861594500,212500,212500,212500,212500,0
|
|
20241205,195600,40861594500,212500,212500,212500,212500,0
|
|
20241205,195500,40861594500,212500,212500,212500,212500,0
|
|
20241205,195400,40861594500,212500,212500,212500,212500,0
|
|
20241205,195300,40861594500,212500,212500,212500,212500,0
|
|
20241205,195200,40861594500,212500,212500,212500,212500,0
|
|
20241205,195100,40861594500,212500,212500,212500,212500,0
|
|
20241205,195000,40861594500,212500,212500,212500,212500,12681
|
|
20241205,194900,40861594500,212500,212500,212500,212500,0
|
|
20241205,194800,40861594500,212500,212500,212500,212500,0
|
|
20241205,194700,40861594500,212500,212500,212500,212500,0
|
|
20241205,194600,40861594500,212500,212500,212500,212500,0
|
|
20241205,194500,40861594500,212500,212500,212500,212500,0
|
|
20241205,194400,40861594500,212500,212500,212500,212500,0
|
|
20241205,194300,40861594500,212500,212500,212500,212500,0
|
|
20241205,194200,40861594500,212500,212500,212500,212500,0
|
|
20241205,194100,40861594500,212500,212500,212500,212500,0
|
|
20241205,194000,40861594500,212500,212500,212500,212500,0
|
|
20241205,193900,40861594500,212500,212500,212500,212500,0
|
|
20241205,193800,40861594500,212500,212500,212500,212500,0
|
|
20241205,193700,40861594500,212500,212500,212500,212500,0
|
|
20241205,193600,40861594500,212500,212500,212500,212500,0
|
|
20241205,193500,40861594500,212500,212500,212500,212500,0
|
|
20241205,193400,40861594500,212500,212500,212500,212500,0
|
|
20241205,193300,40861594500,212500,212500,212500,212500,0
|
|
20241205,193200,40861594500,212500,212500,212500,212500,0
|
|
20241205,193100,40861594500,212500,212500,212500,212500,0
|
|
20241205,193000,40861594500,212500,212500,212500,212500,0
|
|
20241205,192900,40861594500,212500,212500,212500,212500,0
|
|
20241205,192800,40861594500,212500,212500,212500,212500,0
|
|
20241205,192700,40861594500,212500,212500,212500,212500,0
|
|
20241205,192600,40861594500,212500,212500,212500,212500,0
|
|
20241205,192500,40861594500,212500,212500,212500,212500,0
|
|
20241205,192400,40861594500,212500,212500,212500,212500,0
|
|
20241205,192300,40861594500,212500,212500,212500,212500,0
|
|
20241205,192200,40861594500,212500,212500,212500,212500,0
|
|
20241205,192100,40861594500,212500,212500,212500,212500,0
|
|
20241205,192000,40861594500,212500,212500,212500,212500,12681
|
|
20241205,191900,40861594500,212500,212500,212500,212500,0
|
|
20241205,191800,40861594500,212500,212500,212500,212500,0
|
|
20241205,191700,40861594500,212500,212500,212500,212500,0
|
|
20241205,191600,40861594500,212500,212500,212500,212500,0
|
|
20241205,191500,40861594500,212500,212500,212500,212500,0
|
|
20241205,191400,40861594500,212500,212500,212500,212500,0
|
|
20241205,191300,40861594500,212500,212500,212500,212500,0
|
|
20241205,191200,40861594500,212500,212500,212500,212500,0
|
|
20241205,191100,40861594500,212500,212500,212500,212500,0
|
|
20241205,191000,40861594500,212500,212500,212500,212500,0
|
|
20241205,190900,40861594500,212500,212500,212500,212500,0
|
|
20241205,190800,40861594500,212500,212500,212500,212500,0
|
|
20241205,190700,40861594500,212500,212500,212500,212500,0
|
|
20241205,190600,40861594500,212500,212500,212500,212500,0
|
|
20241205,190500,40861594500,212500,212500,212500,212500,0
|
|
20241205,190400,40861594500,212500,212500,212500,212500,0
|
|
20241205,190300,40861594500,212500,212500,212500,212500,0
|
|
20241205,190200,40861594500,212500,212500,212500,212500,0
|
|
20241205,190100,40861594500,212500,212500,212500,212500,0
|
|
20241205,190000,40861594500,212500,212500,212500,212500,0
|
|
20241205,185900,40861594500,212500,212500,212500,212500,0
|
|
20241205,185800,40861594500,212500,212500,212500,212500,0
|
|
20241205,185700,40861594500,212500,212500,212500,212500,0
|
|
20241205,185600,40861594500,212500,212500,212500,212500,0
|
|
20241205,185500,40861594500,212500,212500,212500,212500,0
|
|
20241205,185400,40861594500,212500,212500,212500,212500,0
|
|
20241205,185300,40861594500,212500,212500,212500,212500,0
|
|
20241205,185200,40861594500,212500,212500,212500,212500,0
|
|
20241205,185100,40861594500,212500,212500,212500,212500,0
|
|
20241205,185000,40861594500,212500,212500,212500,212500,12681
|
|
20241205,184900,40861594500,212500,212500,212500,212500,0
|
|
20241205,184800,40861594500,212500,212500,212500,212500,0
|
|
20241205,184700,40861594500,212500,212500,212500,212500,0
|
|
20241205,184600,40861594500,212500,212500,212500,212500,0
|
|
20241205,184500,40861594500,212500,212500,212500,212500,0
|
|
20241205,184400,40861594500,212500,212500,212500,212500,0
|
|
20241205,184300,40861594500,212500,212500,212500,212500,0
|
|
20241205,184200,40861594500,212500,212500,212500,212500,0
|
|
20241205,184100,40861594500,212500,212500,212500,212500,0
|
|
20241205,184000,40861594500,212500,212500,212500,212500,0
|
|
20241205,183900,40861594500,212500,212500,212500,212500,0
|
|
20241205,183800,40861594500,212500,212500,212500,212500,0
|
|
20241205,183700,40861594500,212500,212500,212500,212500,0
|
|
20241205,183600,40861594500,212500,212500,212500,212500,0
|
|
20241205,183500,40861594500,212500,212500,212500,212500,0
|
|
20241205,183400,40861594500,212500,212500,212500,212500,0
|
|
20241205,183300,40861594500,212500,212500,212500,212500,0
|
|
20241205,183200,40861594500,212500,212500,212500,212500,0
|
|
20241205,183100,40861594500,212500,212500,212500,212500,0
|
|
20241205,183000,40861594500,212500,212500,212500,212500,0
|
|
20241205,182900,40861594500,212500,212500,212500,212500,0
|
|
20241205,182800,40861594500,212500,212500,212500,212500,0
|
|
20241205,182700,40861594500,212500,212500,212500,212500,0
|
|
20241205,182600,40861594500,212500,212500,212500,212500,0
|
|
20241205,182500,40861594500,212500,212500,212500,212500,0
|
|
20241205,182400,40861594500,212500,212500,212500,212500,0
|
|
20241205,182300,40861594500,212500,212500,212500,212500,0
|
|
20241205,182200,40861594500,212500,212500,212500,212500,0
|
|
20241205,182100,40861594500,212500,212500,212500,212500,0
|
|
20241205,182000,40861594500,212500,212500,212500,212500,12681
|
|
20241205,181900,40861594500,212500,212500,212500,212500,0
|
|
20241205,181800,40861594500,212500,212500,212500,212500,0
|
|
20241205,181700,40861594500,212500,212500,212500,212500,0
|
|
20241205,181600,40861594500,212500,212500,212500,212500,0
|
|
20241205,181500,40861594500,212500,212500,212500,212500,0
|
|
20241205,181400,40861594500,212500,212500,212500,212500,0
|
|
20241205,181300,40861594500,212500,212500,212500,212500,0
|
|
20241205,181200,40861594500,212500,212500,212500,212500,0
|
|
20241205,181100,40861594500,212500,212500,212500,212500,0
|
|
20241205,181000,40861594500,212500,212500,212500,212500,0
|
|
20241205,180900,40861594500,212500,212500,212500,212500,0
|
|
20241205,180800,40861594500,212500,212500,212500,212500,0
|
|
20241205,180700,40861594500,212500,212500,212500,212500,0
|
|
20241205,180600,40861594500,212500,212500,212500,212500,0
|
|
20241205,180500,40861594500,212500,212500,212500,212500,0
|
|
20241205,180400,40861594500,212500,212500,212500,212500,0
|
|
20241205,180300,40861594500,212500,212500,212500,212500,0
|
|
20241205,180200,40861594500,212500,212500,212500,212500,0
|
|
20241205,180100,40861594500,212500,212500,212500,212500,0
|
|
20241205,180000,40861594500,212500,212500,212500,212500,0
|
|
20241205,175900,40861594500,212500,212500,212500,212500,0
|
|
20241205,175800,40861594500,212500,212500,212500,212500,0
|
|
20241205,175700,40861594500,212500,212500,212500,212500,0
|
|
20241205,175600,40861594500,212500,212500,212500,212500,0
|
|
20241205,175500,40861594500,212500,212500,212500,212500,0
|
|
20241205,175400,40861594500,212500,212500,212500,212500,0
|
|
20241205,175300,40861594500,212500,212500,212500,212500,0
|
|
20241205,175200,40861594500,212500,212500,212500,212500,0
|
|
20241205,175100,40861594500,212500,212500,212500,212500,0
|
|
20241205,175000,40861594500,212500,212500,212500,212500,12681
|
|
20241205,174900,40861594500,212500,212500,212500,212500,0
|
|
20241205,174800,40861594500,212500,212500,212500,212500,0
|
|
20241205,174700,40861594500,212500,212500,212500,212500,0
|
|
20241205,174600,40861594500,212500,212500,212500,212500,0
|
|
20241205,174500,40861594500,212500,212500,212500,212500,0
|
|
20241205,174400,40861594500,212500,212500,212500,212500,0
|
|
20241205,174300,40861594500,212500,212500,212500,212500,0
|
|
20241205,174200,40861594500,212500,212500,212500,212500,0
|
|
20241205,174100,40861594500,212500,212500,212500,212500,0
|
|
20241205,174000,40861594500,212500,212500,212500,212500,0
|
|
20241205,173900,40861594500,212500,212500,212500,212500,0
|
|
20241205,173800,40861594500,212500,212500,212500,212500,0
|
|
20241205,173700,40861594500,212500,212500,212500,212500,0
|
|
20241205,173600,40861594500,212500,212500,212500,212500,0
|
|
20241205,173500,40861594500,212500,212500,212500,212500,0
|
|
20241205,173400,40861594500,212500,212500,212500,212500,0
|
|
20241205,173300,40861594500,212500,212500,212500,212500,0
|
|
20241205,173200,40861594500,212500,212500,212500,212500,0
|
|
20241205,173100,40861594500,212500,212500,212500,212500,0
|
|
20241205,173000,40861594500,212500,212500,212500,212500,0
|
|
20241205,172900,40861594500,212500,212500,212500,212500,0
|
|
20241205,172800,40861594500,212500,212500,212500,212500,0
|
|
20241205,172700,40861594500,212500,212500,212500,212500,0
|
|
20241205,172600,40861594500,212500,212500,212500,212500,0
|
|
20241205,172500,40861594500,212500,212500,212500,212500,0
|
|
20241205,172400,40861594500,212500,212500,212500,212500,0
|
|
20241205,172300,40861594500,212500,212500,212500,212500,0
|
|
20241205,172200,40861594500,212500,212500,212500,212500,0
|
|
20241205,172100,40861594500,212500,212500,212500,212500,0
|
|
20241205,172000,40861594500,212500,212500,212500,212500,12681
|
|
20241205,171900,40861594500,212500,212500,212500,212500,0
|
|
20241205,171800,40861594500,212500,212500,212500,212500,0
|
|
20241205,171700,40861594500,212500,212500,212500,212500,0
|
|
20241205,171600,40861594500,212500,212500,212500,212500,0
|
|
20241205,171500,40861594500,212500,212500,212500,212500,0
|
|
20241205,171400,40861594500,212500,212500,212500,212500,0
|
|
20241205,171300,40861594500,212500,212500,212500,212500,0
|
|
20241205,171200,40861594500,212500,212500,212500,212500,0
|
|
20241205,171100,40861594500,212500,212500,212500,212500,0
|
|
20241205,171000,40861594500,212500,212500,212500,212500,0
|
|
20241205,170900,40861594500,212500,212500,212500,212500,0
|
|
20241205,170800,40861594500,212500,212500,212500,212500,0
|
|
20241205,170700,40861594500,212500,212500,212500,212500,0
|
|
20241205,170600,40861594500,212500,212500,212500,212500,0
|
|
20241205,170500,40861594500,212500,212500,212500,212500,0
|
|
20241205,170400,40861594500,212500,212500,212500,212500,0
|
|
20241205,170300,40861594500,212500,212500,212500,212500,0
|
|
20241205,170200,40861594500,212500,212500,212500,212500,0
|
|
20241205,170100,40861594500,212500,212500,212500,212500,0
|
|
20241205,170000,40861594500,212500,212500,212500,212500,0
|
|
20241205,165900,40861594500,212500,212500,212500,212500,0
|
|
20241205,165800,40861594500,212500,212500,212500,212500,0
|
|
20241205,165700,40861594500,212500,212500,212500,212500,0
|
|
20241205,165600,40861594500,212500,212500,212500,212500,0
|
|
20241205,165500,40861594500,212500,212500,212500,212500,0
|
|
20241205,165400,40861594500,212500,212500,212500,212500,0
|
|
20241205,165300,40861594500,212500,212500,212500,212500,0
|
|
20241205,165200,40861594500,212500,212500,212500,212500,0
|
|
20241205,165100,40861594500,212500,212500,212500,212500,0
|
|
20241205,165000,40861594500,212500,212500,212500,212500,12681
|
|
20241205,164900,40861594500,212500,212500,212500,212500,0
|
|
20241205,164800,40861594500,212500,212500,212500,212500,0
|
|
20241205,164700,40861594500,212500,212500,212500,212500,0
|
|
20241205,164600,40861594500,212500,212500,212500,212500,0
|
|
20241205,164500,40861594500,212500,212500,212500,212500,0
|
|
20241205,164400,40861594500,212500,212500,212500,212500,0
|
|
20241205,164300,40861594500,212500,212500,212500,212500,0
|
|
20241205,164200,40861594500,212500,212500,212500,212500,0
|
|
20241205,164100,40861594500,212500,212500,212500,212500,0
|
|
20241205,164000,40861594500,212500,212500,212500,212500,0
|
|
20241205,163900,40861594500,212500,212500,212500,212500,0
|
|
20241205,163800,40861594500,212500,212500,212500,212500,0
|
|
20241205,163700,40861594500,212500,212500,212500,212500,0
|
|
20241205,163600,40861594500,212500,212500,212500,212500,0
|
|
20241205,163500,40861594500,212500,212500,212500,212500,0
|
|
20241205,163400,40861594500,212500,212500,212500,212500,0
|
|
20241205,163300,40861594500,212500,212500,212500,212500,0
|
|
20241205,163200,40861594500,212500,212500,212500,212500,0
|
|
20241205,163100,40861594500,212500,212500,212500,212500,0
|
|
20241205,163000,40861594500,212500,212500,212500,212500,0
|
|
20241205,162900,40861594500,212500,212500,212500,212500,0
|
|
20241205,162800,40861594500,212500,212500,212500,212500,0
|
|
20241205,162700,40861594500,212500,212500,212500,212500,0
|
|
20241205,162600,40861594500,212500,212500,212500,212500,0
|
|
20241205,162500,40861594500,212500,212500,212500,212500,0
|
|
20241205,162400,40861594500,212500,212500,212500,212500,0
|
|
20241205,162300,40861594500,212500,212500,212500,212500,0
|
|
20241205,162200,40861594500,212500,212500,212500,212500,0
|
|
20241205,162100,40861594500,212500,212500,212500,212500,0
|
|
20241205,162000,40861594500,212500,212500,212500,212500,12681
|
|
20241205,161900,40861594500,212500,212500,212500,212500,0
|
|
20241205,161800,40861594500,212500,212500,212500,212500,0
|
|
20241205,161700,40861594500,212500,212500,212500,212500,0
|
|
20241205,161600,40861594500,212500,212500,212500,212500,0
|
|
20241205,161500,40861594500,212500,212500,212500,212500,0
|
|
20241205,161400,40861594500,212500,212500,212500,212500,0
|
|
20241205,161300,40861594500,212500,212500,212500,212500,0
|
|
20241205,161200,40861594500,212500,212500,212500,212500,0
|
|
20241205,161100,40861594500,212500,212500,212500,212500,0
|
|
20241205,161000,40861594500,212500,212500,212500,212500,0
|
|
20241205,160900,40861594500,212500,212500,212500,212500,0
|
|
20241205,160800,40861594500,212500,212500,212500,212500,0
|
|
20241205,160700,40861594500,212500,212500,212500,212500,0
|
|
20241205,160600,40861594500,212500,212500,212500,212500,0
|
|
20241205,160500,40861594500,212500,212500,212500,212500,0
|
|
20241205,160400,40861594500,212500,212500,212500,212500,0
|
|
20241205,160300,40861594500,212500,212500,212500,212500,0
|
|
20241205,160200,40861594500,212500,212500,212500,212500,0
|
|
20241205,160100,40861594500,212500,212500,212500,212500,0
|
|
20241205,160000,40861594500,212500,212500,212500,212500,0
|
|
20241205,155900,40861594500,212500,212500,212500,212500,0
|
|
20241205,155800,40861594500,212500,212500,212500,212500,0
|
|
20241205,155700,40861594500,212500,212500,212500,212500,0
|
|
20241205,155600,40861594500,212500,212500,212500,212500,0
|
|
20241205,155500,40861594500,212500,212500,212500,212500,0
|
|
20241205,155400,40861594500,212500,212500,212500,212500,0
|
|
20241205,155300,40861594500,212500,212500,212500,212500,0
|
|
20241205,155200,40861594500,212500,212500,212500,212500,0
|
|
20241205,155100,40861594500,212500,212500,212500,212500,0
|
|
20241205,155000,40861594500,212500,212500,212500,212500,12681
|
|
20241205,154900,40861594500,212500,212500,212500,212500,0
|
|
20241205,154800,40861594500,212500,212500,212500,212500,0
|
|
20241205,154700,40861594500,212500,212500,212500,212500,0
|
|
20241205,154600,40861594500,212500,212500,212500,212500,0
|
|
20241205,154500,40861594500,212500,212500,212500,212500,0
|
|
20241205,154400,40861594500,212500,212500,212500,212500,0
|
|
20241205,154300,40861594500,212500,212500,212500,212500,0
|
|
20241205,154200,40861594500,212500,212500,212500,212500,0
|
|
20241205,154100,40861594500,212500,212500,212500,212500,0
|
|
20241205,154000,40861594500,212500,212500,212500,212500,0
|
|
20241205,153900,40861594500,212500,212500,212500,212500,0
|
|
20241205,153800,40861594500,212500,212500,212500,212500,0
|
|
20241205,153700,40861594500,212500,212500,212500,212500,0
|
|
20241205,153600,40861594500,212500,212500,212500,212500,0
|
|
20241205,153500,40861594500,212500,212500,212500,212500,0
|
|
20241205,153400,40861594500,212500,212500,212500,212500,0
|
|
20241205,153300,40861594500,212500,212500,212500,212500,0
|
|
20241205,153200,40861594500,212500,212500,212500,212500,0
|
|
20241205,153100,40861594500,212500,212500,212500,212500,0
|
|
20241205,153000,40861594500,212500,212500,212500,212500,12681
|
|
20241205,152900,38166882000,214000,214000,214000,214000,0
|
|
20241205,152800,38166882000,214000,214000,214000,214000,0
|
|
20241205,152700,38166882000,214000,214000,214000,214000,0
|
|
20241205,152600,38166882000,214000,214000,214000,214000,0
|
|
20241205,152500,38166882000,214000,214000,214000,214000,0
|
|
20241205,152400,38166882000,214000,214000,214000,214000,0
|
|
20241205,152300,38166882000,214000,214000,214000,214000,0
|
|
20241205,152200,38166882000,214000,214000,214000,214000,0
|
|
20241205,152100,38166882000,214000,214000,214000,214000,0
|
|
20241205,152000,38166882000,214000,214000,214000,214000,0
|
|
20241205,151900,38166882000,214000,214000,214000,212500,1108
|
|
20241205,151800,37930423000,214000,214500,214500,212500,769
|
|
20241205,151700,37766393000,214500,214000,214500,212000,1766
|
|
20241205,151600,37390109000,214000,214000,214500,213500,692
|
|
20241205,151500,37242028000,214000,213500,214000,213500,626
|
|
20241205,151400,37108147000,214000,213500,214000,213500,650
|
|
20241205,151300,36969285000,213500,213500,214000,213000,422
|
|
20241205,151200,36879140000,213000,213000,213500,213000,455
|
|
20241205,151100,36782154000,213000,213500,214000,213000,635
|
|
20241205,151000,36646611500,213500,213500,214000,213500,454
|
|
20241205,150900,36549648500,213500,214000,214000,213500,246
|
|
20241205,150800,36497048000,214000,213500,214000,213500,60
|
|
20241205,150700,36484223500,213500,213000,214000,213000,822
|
|
20241205,150600,36308832000,213000,213500,213500,212500,993
|
|
20241205,150500,36097242000,213500,214000,214000,213000,290
|
|
20241205,150400,36035320000,214000,214000,214500,212500,3028
|
|
20241205,150300,35389990500,214000,214500,215000,214000,872
|
|
20241205,150200,35202803500,215000,215000,215000,214500,204
|
|
20241205,150100,35158997000,215000,214500,215000,214500,266
|
|
20241205,150000,35101826500,215000,214500,215000,214000,351
|
|
20241205,145900,35026511000,214500,214000,214500,214000,626
|
|
20241205,145800,34892374000,214000,214500,214500,213500,738
|
|
20241205,145700,34734159500,214000,213500,214500,213500,1526
|
|
20241205,145600,34407849500,213500,213000,213500,213000,174
|
|
20241205,145500,34370728500,213000,213000,213500,212500,716
|
|
20241205,145400,34218095000,213000,213000,213000,212500,414
|
|
20241205,145300,34129998000,213000,213000,213000,212000,458
|
|
20241205,145200,34032682000,213000,213000,213000,212500,311
|
|
20241205,145100,33966565500,213000,212500,213000,212000,1079
|
|
20241205,145000,33737303500,212500,212500,213000,212000,1544
|
|
20241205,144900,33409197000,212500,212000,212500,212000,278
|
|
20241205,144800,33350244000,212000,212500,212500,211500,657
|
|
20241205,144700,33210912000,212000,212500,213000,212000,906
|
|
20241205,144600,33018446000,212000,212000,212500,212000,1906
|
|
20241205,144500,32614308000,212000,213000,213000,212000,2030
|
|
20241205,144400,32182867500,213000,213000,213000,212000,1019
|
|
20241205,144300,31966072500,212500,213500,213500,212500,470
|
|
20241205,144200,31865952500,213500,213000,214000,212500,877
|
|
20241205,144100,31678959000,213000,213000,213500,212500,4860
|
|
20241205,144000,30643637500,213000,213500,213500,212000,2534
|
|
20241205,143900,30104235500,213500,213000,213500,213000,241
|
|
20241205,143800,30052880500,213000,213000,213500,213000,273
|
|
20241205,143700,29994701000,213000,213500,213500,212500,1982
|
|
20241205,143600,29572940500,213000,213000,213500,212500,2080
|
|
20241205,143500,29129908000,213000,213500,214000,213000,1453
|
|
20241205,143400,28820126000,213500,213500,214000,213500,532
|
|
20241205,143300,28706503000,213500,214000,214000,213500,518
|
|
20241205,143200,28595880000,214000,214000,214500,213500,403
|
|
20241205,143100,28509610000,214000,214500,214500,214000,192
|
|
20241205,143000,28468514500,214500,214500,214500,214000,583
|
|
20241205,142900,28343667000,214000,214500,215000,214000,755
|
|
20241205,142800,28181952500,214500,214500,215000,214000,174
|
|
20241205,142700,28144652000,214000,215000,215000,214000,493
|
|
20241205,142600,28038969500,214500,214500,215000,214500,456
|
|
20241205,142500,27941114500,215000,215000,215000,214500,332
|
|
20241205,142400,27869842000,215000,215500,215500,214500,264
|
|
20241205,142300,27813105500,215500,215500,215500,215000,78
|
|
20241205,142200,27796332000,215000,215000,215500,214500,385
|
|
20241205,142100,27713555000,215000,215000,215000,214500,449
|
|
20241205,142000,27617073500,214500,214500,215000,214500,532
|
|
20241205,141900,27502787000,214500,215000,215000,214500,558
|
|
20241205,141800,27383022500,214500,215000,215000,214500,195
|
|
20241205,141700,27341170500,214500,215000,215000,214500,905
|
|
20241205,141600,27146737500,215000,215500,215500,215000,469
|
|
20241205,141500,27045862500,215000,215500,215500,215000,199
|
|
20241205,141400,27003046500,215500,215000,215500,215000,228
|
|
20241205,141300,26953985500,215500,215500,215500,215000,255
|
|
20241205,141200,26899100500,215500,215000,215500,215000,130
|
|
20241205,141100,26871137500,215000,215000,215500,215000,296
|
|
20241205,141000,26807453000,215500,215500,215500,215000,902
|
|
20241205,140900,26613404500,215500,215500,215500,215000,241
|
|
20241205,140800,26561531000,215000,215500,215500,215000,331
|
|
20241205,140700,26490267000,215500,215500,216000,215000,534
|
|
20241205,140600,26375211000,215500,216500,216500,215500,311
|
|
20241205,140500,26308064000,216500,216000,216500,215500,147
|
|
20241205,140400,26276312000,216000,215500,216500,215500,193
|
|
20241205,140300,26234670000,216000,216000,216500,215000,622
|
|
20241205,140200,26100463500,215500,216000,216000,215500,591
|
|
20241205,140100,25973060000,215500,215500,216000,215500,209
|
|
20241205,140000,25927981500,216000,215500,216000,215500,284
|
|
20241205,135900,25866716000,215500,215500,216000,215000,513
|
|
20241205,135800,25756155500,216000,216000,216000,215500,238
|
|
20241205,135700,25704816500,216500,216000,216500,215500,270
|
|
20241205,135600,25646530000,216000,215500,216000,215500,226
|
|
20241205,135500,25597756000,215500,216000,216500,215500,753
|
|
20241205,135400,25435229000,216000,216500,216500,216000,157
|
|
20241205,135300,25401296000,216000,216000,216500,216000,170
|
|
20241205,135200,25364553500,216500,216000,216500,215500,298
|
|
20241205,135100,25300199000,215500,216000,216000,215500,145
|
|
20241205,135000,25268932000,215500,215500,216000,215500,241
|
|
20241205,134900,25216982000,215500,216000,216000,215500,184
|
|
20241205,134800,25177310000,216000,216500,216500,216000,190
|
|
20241205,134700,25136257500,216000,216000,216500,216000,171
|
|
20241205,134600,25099309500,216500,216500,216500,216000,106
|
|
20241205,134500,25076405000,216000,216000,216500,216000,124
|
|
20241205,134400,25049613500,216000,216000,216500,216000,283
|
|
20241205,134300,24988431000,216000,216000,216500,215500,334
|
|
20241205,134200,24916350500,216000,215500,216000,215500,207
|
|
20241205,134100,24871732000,216000,216000,216000,215500,176
|
|
20241205,134000,24833788000,215500,216500,216500,215500,193
|
|
20241205,133900,24792152500,216000,216000,216500,215500,186
|
|
20241205,133800,24752000000,216500,215500,216500,215500,593
|
|
20241205,133700,24624193500,215500,216000,216500,215500,64
|
|
20241205,133600,24610376000,216500,216000,216500,216000,275
|
|
20241205,133500,24550906000,216000,216000,216500,216000,298
|
|
20241205,133400,24486525000,216000,216500,216500,216000,192
|
|
20241205,133300,24445042000,216000,216000,216500,216000,189
|
|
20241205,133200,24404208000,216500,216000,216500,216000,274
|
|
20241205,133100,24344987000,216000,216500,216500,216000,94
|
|
20241205,133000,24324665500,216500,216000,216500,216000,88
|
|
20241205,132900,24305624500,216500,216500,216500,216000,96
|
|
20241205,132800,24284852500,216500,216000,216500,216000,147
|
|
20241205,132700,24253041000,216000,216500,216500,216000,94
|
|
20241205,132600,24232712500,216000,216500,216500,216000,34
|
|
20241205,132500,24225358500,216500,216000,216500,216000,64
|
|
20241205,132400,24211518500,216000,215500,216500,215500,1216
|
|
20241205,132300,23948868000,216000,216000,216000,215500,254
|
|
20241205,132200,23894099500,215500,216000,216000,215500,115
|
|
20241205,132100,23869293500,215500,216000,216000,215500,141
|
|
20241205,132000,23838892000,216000,215500,216000,215500,116
|
|
20241205,131900,23813883500,215000,215500,215500,215000,169
|
|
20241205,131800,23777526000,215000,216000,216000,215000,207
|
|
20241205,131700,23732905500,215500,215500,216000,215500,147
|
|
20241205,131600,23701212000,216000,216000,216000,215500,129
|
|
20241205,131500,23673408000,215500,215500,216000,215500,393
|
|
20241205,131400,23588643500,215500,216000,216000,215500,565
|
|
20241205,131300,23466836000,216000,216000,216000,215500,130
|
|
20241205,131200,23438812500,216000,215500,216000,215500,175
|
|
20241205,131100,23401089000,216000,215500,216000,215500,66
|
|
20241205,131000,23386850500,215500,216000,216000,215500,104
|
|
20241205,130900,23364413500,216000,215500,216000,215500,91
|
|
20241205,130800,23344789000,215500,215500,216000,215500,55
|
|
20241205,130700,23332930500,216000,215500,216000,215500,146
|
|
20241205,130600,23301458000,216000,216000,216000,215500,95
|
|
20241205,130500,23280968000,215500,215500,216000,215500,222
|
|
20241205,130400,23233124000,216000,215500,216000,215000,382
|
|
20241205,130300,23150851500,216000,215000,216500,215000,589
|
|
20241205,130200,23023797000,215500,215000,215500,215000,558
|
|
20241205,130100,22903585500,215500,216000,216000,215000,1518
|
|
20241205,130000,22576502500,215500,216000,216500,215500,1122
|
|
20241205,125900,22334172000,216000,216000,216500,216000,121
|
|
20241205,125800,22308013500,216000,216000,216500,216000,95
|
|
20241205,125700,22287476000,216000,216000,216500,216000,149
|
|
20241205,125600,22255276500,216000,216500,216500,216000,81
|
|
20241205,125500,22237769000,216500,216000,216500,216000,189
|
|
20241205,125400,22196922000,216500,216000,217000,216000,177
|
|
20241205,125300,22158647000,216000,216500,217000,216000,305
|
|
20241205,125200,22092610500,217000,216500,217000,216500,147
|
|
20241205,125100,22060775000,216500,217500,217500,216500,87
|
|
20241205,125000,22041935500,217500,216500,217500,216500,169
|
|
20241205,124900,22005335000,217500,217000,217500,216500,281
|
|
20241205,124800,21944374500,217000,216500,217000,216500,88
|
|
20241205,124700,21925291500,216500,217000,217500,216500,231
|
|
20241205,124600,21875159500,216500,216500,217000,216500,183
|
|
20241205,124500,21835489000,216500,216500,217000,216500,259
|
|
20241205,124400,21779375500,217000,216500,217000,216500,152
|
|
20241205,124300,21746451500,216500,216000,217000,216000,168
|
|
20241205,124200,21710115500,216000,216500,217000,216000,226
|
|
20241205,124100,21661188500,217000,216500,217000,216500,783
|
|
20241205,124000,21491651000,216500,217000,217500,216500,448
|
|
20241205,123900,21394498000,217000,217000,217500,217000,104
|
|
20241205,123800,21371905000,217500,217500,217500,217000,397
|
|
20241205,123700,21285683500,217500,217500,217500,217000,130
|
|
20241205,123600,21257457000,217500,217000,217500,217000,136
|
|
20241205,123500,21227926000,217000,217000,218000,217000,162
|
|
20241205,123400,21192736500,217000,217500,218000,217000,247
|
|
20241205,123300,21139083000,217500,217000,217500,217000,119
|
|
20241205,123200,21113243000,217500,217000,217500,217000,100
|
|
20241205,123100,21091535000,217000,218000,218000,217000,69
|
|
20241205,123000,21076541000,218000,217500,218000,217000,176
|
|
20241205,122900,21038304000,218000,217500,218000,217000,131
|
|
20241205,122800,21009848000,217500,217000,218000,217000,399
|
|
20241205,122700,20923204000,217500,217500,217500,217000,134
|
|
20241205,122600,20894100500,217000,217500,217500,217000,208
|
|
20241205,122500,20848905000,217000,217000,217500,217000,138
|
|
20241205,122400,20818953500,217000,217500,217500,217000,139
|
|
20241205,122300,20788767000,217000,217500,217500,217000,138
|
|
20241205,122200,20758802500,217500,217500,217500,217000,155
|
|
20241205,122100,20725148500,217000,217000,217500,217000,121
|
|
20241205,122000,20698880000,217000,217500,218000,217000,223
|
|
20241205,121900,20650393000,218000,217500,218000,217500,137
|
|
20241205,121800,20620575500,218000,217500,218000,217500,129
|
|
20241205,121700,20592479500,218000,218000,218000,217500,178
|
|
20241205,121600,20553755500,218000,218000,218000,217500,151
|
|
20241205,121500,20520895500,217500,217500,218000,217500,163
|
|
20241205,121400,20485428500,217500,218000,218000,217500,212
|
|
20241205,121300,20439287500,217500,218500,218500,217500,515
|
|
20241205,121200,20327066000,218500,218000,218500,218000,107
|
|
20241205,121100,20303721000,218500,218000,218500,218000,35
|
|
20241205,121000,20296075000,218500,218500,218500,218000,118
|
|
20241205,120900,20270331500,218500,218500,218500,218000,168
|
|
20241205,120800,20233676500,218500,218500,219500,218000,1745
|
|
20241205,120700,19851839000,219000,219000,219000,218500,72
|
|
20241205,120600,19836072000,219000,218500,219000,218500,90
|
|
20241205,120500,19816399500,218500,218500,219000,218500,112
|
|
20241205,120400,19791900500,219000,218500,219000,218500,66
|
|
20241205,120300,19777453500,219000,219000,219000,218500,114
|
|
20241205,120200,19752515000,219000,219000,219500,218500,920
|
|
20241205,120100,19551016000,219500,219500,219500,219000,587
|
|
20241205,120000,19422173000,219000,219500,219500,218500,507
|
|
20241205,115900,19311147500,219500,219000,219500,219000,268
|
|
20241205,115800,19252417500,219500,219500,219500,219000,73
|
|
20241205,115700,19236398000,219000,219000,219500,219000,103
|
|
20241205,115600,19213817500,219000,219000,219000,218500,1669
|
|
20241205,115500,18848310500,219000,218500,219000,218500,152
|
|
20241205,115400,18815049500,219000,218500,219000,218500,267
|
|
20241205,115300,18756626500,218500,218500,219000,218000,1223
|
|
20241205,115200,18489322500,218500,218500,218500,218000,89
|
|
20241205,115100,18469879000,218500,218500,218500,218000,166
|
|
20241205,115000,18433612500,218500,218000,218500,218000,1922
|
|
20241205,114900,18013754000,218500,218000,218500,218000,815
|
|
20241205,114800,17835774500,217500,218500,218500,217500,1525
|
|
20241205,114700,17502897500,218000,218000,218500,218000,68
|
|
20241205,114600,17488059500,218500,218500,218500,218000,45
|
|
20241205,114500,17478242500,218000,217500,218500,217500,260
|
|
20241205,114400,17421575000,218000,218000,218000,217500,393
|
|
20241205,114300,17335916500,218000,218000,218000,217500,1393
|
|
20241205,114200,17032396000,218000,218000,218000,217500,46
|
|
20241205,114100,17022373000,218000,218000,218000,217500,77
|
|
20241205,114000,17005601500,218000,217500,218000,217500,130
|
|
20241205,113900,16977283000,218000,218000,218000,217500,45
|
|
20241205,113800,16967474500,218000,218000,218000,217500,56
|
|
20241205,113700,16955271500,217500,217500,218000,217500,304
|
|
20241205,113600,16889006500,218000,217500,218000,217500,223
|
|
20241205,113500,16840405500,217500,217500,218000,217500,125
|
|
20241205,113400,16813175500,218000,218000,218000,217500,373
|
|
20241205,113300,16731917500,218000,217500,218000,217500,81
|
|
20241205,113200,16714261000,218000,217500,218000,217500,667
|
|
20241205,113100,16568861000,218000,218000,218000,217500,57
|
|
20241205,113000,16556438000,217500,217500,218000,217500,107
|
|
20241205,112900,16533133500,217500,217500,218000,217500,76
|
|
20241205,112800,16516588500,217500,218000,218000,217500,57
|
|
20241205,112700,16504185500,217500,217000,217500,217000,85
|
|
20241205,112600,16485700000,217500,217000,217500,217000,72
|
|
20241205,112500,16470043500,217500,217500,217500,217000,125
|
|
20241205,112400,16442894000,217500,217500,217500,217000,226
|
|
20241205,112300,16393773000,217500,217000,217500,217000,28
|
|
20241205,112200,16387688500,217500,217500,217500,217000,185
|
|
20241205,112100,16347512000,217000,217500,217500,217000,65
|
|
20241205,112000,16333380500,217500,217000,217500,217000,177
|
|
20241205,111900,16294902000,217500,217000,217500,217000,103
|
|
20241205,111800,16272526000,217000,217500,217500,217000,313
|
|
20241205,111700,16204575000,217500,217500,217500,217000,188
|
|
20241205,111600,16163699500,217000,217000,217500,217000,105
|
|
20241205,111500,16140883000,217000,217000,217500,217000,81
|
|
20241205,111400,16123290000,217000,217500,217500,217000,36
|
|
20241205,111300,16115468000,217000,217000,217500,217000,91
|
|
20241205,111200,16095712500,217500,217000,217500,217000,28
|
|
20241205,111100,16089623000,217000,217500,217500,217000,109
|
|
20241205,111000,16065942500,217500,217000,217500,217000,88
|
|
20241205,110900,16046841000,217500,217500,217500,217000,21
|
|
20241205,110800,16042274000,217000,217000,217500,217000,48
|
|
20241205,110700,16031845000,217500,217500,217500,217000,75
|
|
20241205,110600,16015552000,217000,217500,217500,217000,67
|
|
20241205,110500,16000996000,217500,216500,217500,216500,80
|
|
20241205,110400,15983631500,216500,217000,217500,216500,653
|
|
20241205,110300,15841977000,216500,216500,217000,216000,525
|
|
20241205,110200,15728301500,216500,216500,216500,216000,125
|
|
20241205,110100,15701279500,216500,217000,217000,216000,532
|
|
20241205,110000,15586118000,217000,217000,217500,216500,594
|
|
20241205,105900,15457324000,217000,217500,217500,217000,22
|
|
20241205,105800,15452545000,217000,217500,218000,217000,532
|
|
20241205,105700,15336860000,217500,218000,218000,217500,21
|
|
20241205,105600,15332284500,218000,217500,218000,217500,127
|
|
20241205,105500,15304604500,217500,217000,218000,217000,943
|
|
20241205,105400,15099554500,217500,217000,217500,216500,413
|
|
20241205,105300,15009915000,217500,217000,217500,217000,38
|
|
20241205,105200,15001658500,217500,217000,217500,217000,305
|
|
20241205,105100,14935457500,217500,217500,217500,217000,58
|
|
20241205,105000,14922853500,217000,218000,218000,217000,547
|
|
20241205,104900,14803913500,218000,218000,218000,217500,112
|
|
20241205,104800,14779535500,217500,217500,218000,217500,19
|
|
20241205,104700,14775400000,217500,217500,218000,217500,103
|
|
20241205,104600,14752957500,218000,218000,218000,217500,47
|
|
20241205,104500,14742727500,218000,217500,218000,217500,66
|
|
20241205,104400,14728354000,218500,218500,218500,217500,136
|
|
20241205,104300,14698763500,217500,218000,218500,217500,336
|
|
20241205,104200,14625587000,218000,218000,218500,218000,66
|
|
20241205,104100,14611167500,218000,218500,218500,218000,26
|
|
20241205,104000,14605494500,218000,218500,218500,217500,591
|
|
20241205,103900,14476532000,219000,218500,219000,218500,157
|
|
20241205,103800,14442179500,218500,218000,218500,218000,104
|
|
20241205,103700,14419460000,218500,218500,218500,218000,79
|
|
20241205,103600,14402200000,218000,218000,218500,218000,78
|
|
20241205,103500,14385165500,218500,218000,218500,218000,45
|
|
20241205,103400,14375348000,218500,218500,218500,218000,72
|
|
20241205,103300,14359622500,218500,218000,218500,217500,360
|
|
20241205,103200,14281144000,217500,218000,218000,217500,85
|
|
20241205,103100,14262635000,218000,218000,218000,217500,247
|
|
20241205,103000,14208876000,218000,218000,218000,217500,105
|
|
20241205,102900,14186028500,217500,217500,218000,217500,85
|
|
20241205,102800,14167518000,218000,218000,218000,217500,22
|
|
20241205,102700,14162726000,217500,217500,218000,217500,102
|
|
20241205,102600,14140504000,218000,218000,218000,217500,101
|
|
20241205,102500,14118493500,217500,217000,218000,217000,150
|
|
20241205,102400,14085889500,217000,217500,217500,217000,208
|
|
20241205,102300,14040657500,217000,217000,217500,217000,47
|
|
20241205,102200,14030450500,217000,217500,218000,217000,576
|
|
20241205,102100,13905327500,217500,218000,218000,217500,297
|
|
20241205,102000,13840723500,218000,218000,218000,217500,25
|
|
20241205,101900,13835274000,218000,218500,218500,217500,419
|
|
20241205,101800,13743902500,218500,218500,218500,218000,34
|
|
20241205,101700,13736481500,218000,218000,218500,217500,400
|
|
20241205,101600,13649308000,217500,217500,218000,217500,142
|
|
20241205,101500,13618381500,217500,218000,218000,217500,115
|
|
20241205,101400,13593322000,217500,218000,218000,217500,42
|
|
20241205,101300,13584170000,218000,217500,218000,217000,351
|
|
20241205,101200,13507792500,217500,217500,218000,217000,318
|
|
20241205,101100,13438685000,217000,217000,217500,217000,191
|
|
20241205,101000,13397225500,217000,218000,218000,216000,2757
|
|
20241205,100900,12799100000,218000,219000,219000,218000,466
|
|
20241205,100800,12697324500,219000,219000,219000,218500,85
|
|
20241205,100700,12678720500,219000,218000,219000,218000,203
|
|
20241205,100600,12634358500,218500,218000,218500,217500,281
|
|
20241205,100500,12573092000,218000,217500,218000,217500,184
|
|
20241205,100400,12533057000,217500,217500,217500,217000,82
|
|
20241205,100300,12515230000,217500,217000,217500,217000,303
|
|
20241205,100200,12449365500,217500,218000,218000,217000,674
|
|
20241205,100100,12302781500,218000,218500,218500,217500,1235
|
|
20241205,100000,12033596000,218000,219000,219000,218000,385
|
|
20241205,095900,11949466000,219000,219000,219500,219000,278
|
|
20241205,095800,11888581500,219000,219000,219000,218500,203
|
|
20241205,095700,11844127000,219000,219000,219000,218500,110
|
|
20241205,095600,11820049000,219000,219500,219500,218500,1297
|
|
20241205,095500,11536080500,219500,220500,220500,219000,729
|
|
20241205,095400,11376103500,220500,220500,220500,219500,727
|
|
20241205,095300,11216181000,220500,220000,220500,219500,198
|
|
20241205,095200,11172590500,220000,220000,220500,219500,245
|
|
20241205,095100,11118678000,219500,220000,220000,219500,185
|
|
20241205,095000,11078013000,220000,220000,220000,219000,599
|
|
20241205,094900,10946392500,219500,220000,220500,219500,1123
|
|
20241205,094800,10699324000,220000,220000,220000,219500,519
|
|
20241205,094700,10585191000,220000,219500,220000,219000,173
|
|
20241205,094600,10547211000,219500,219000,220000,219000,812
|
|
20241205,094500,10368966500,218500,220000,220000,218500,977
|
|
20241205,094400,10154638000,220000,220000,220000,219500,236
|
|
20241205,094300,10102745000,220000,219500,220000,219500,508
|
|
20241205,094200,9991160500,219500,219500,219500,219000,180
|
|
20241205,094100,9951706500,219500,220000,220500,218500,1627
|
|
20241205,094000,9594656500,220000,219500,220000,218500,1024
|
|
20241205,093900,9370029500,219500,219500,220000,219000,1422
|
|
20241205,093800,9057564500,219500,219500,219500,219000,741
|
|
20241205,093700,8895022000,219500,219500,219500,219000,507
|
|
20241205,093600,8783736500,219500,218000,219500,218000,984
|
|
20241205,093500,8568449500,218000,218000,218000,217500,1211
|
|
20241205,093400,8304498500,217500,218000,218000,217500,382
|
|
20241205,093300,8221318500,217500,217500,218000,217500,382
|
|
20241205,093200,8138046500,217500,217000,218500,217000,1036
|
|
20241205,093100,7912297000,217000,216500,217000,216500,93
|
|
20241205,093000,7892125500,216500,217500,217500,216500,315
|
|
20241205,092900,7823809500,217500,216000,219000,216000,1328
|
|
20241205,092800,7535129500,216000,215500,217000,215500,1445
|
|
20241205,092700,7222751500,215500,216000,216000,215500,250
|
|
20241205,092600,7168788000,216000,216000,216000,215500,159
|
|
20241205,092500,7134502500,216000,215500,216000,215500,215
|
|
20241205,092400,7088145000,215500,215500,216000,215000,787
|
|
20241205,092300,6918527500,216000,215000,216000,214500,776
|
|
20241205,092200,6751446000,215000,214500,215500,214500,1797
|
|
20241205,092100,6365729500,214500,215000,215500,214500,699
|
|
20241205,092000,6215492000,215000,215500,216000,214500,1582
|
|
20241205,091900,5875051500,215500,215000,216000,214500,441
|
|
20241205,091800,5780117500,214500,216500,217000,214500,3306
|
|
20241205,091700,5068148000,216500,217500,217500,216000,912
|
|
20241205,091600,4870542000,217000,216500,217500,216000,878
|
|
20241205,091500,4680189000,216500,216500,217000,216000,1183
|
|
20241205,091400,4424113000,216500,216000,217000,216000,577
|
|
20241205,091300,4299227500,216000,216500,217000,216000,613
|
|
20241205,091200,4166407000,216500,217000,217000,216000,1231
|
|
20241205,091100,3900023000,217000,218000,218000,217000,1397
|
|
20241205,091000,3596545500,218000,218000,218000,217500,248
|
|
20241205,090900,3542569000,218000,219000,219500,217500,1015
|
|
20241205,090800,3320916500,219000,219000,219000,218500,594
|
|
20241205,090700,3190883000,219000,218500,219000,218500,380
|
|
20241205,090600,3107691000,219000,219500,220000,219000,1194
|
|
20241205,090500,2845765000,220000,220000,220500,219500,1250
|
|
20241205,090400,2570421000,219500,220500,221000,219000,2058
|
|
20241205,090300,2117782500,220500,220000,221000,219500,1659
|
|
20241205,090200,1752267500,219500,218500,219500,217000,4321
|
|
20241205,090100,808324000,218500,219000,219000,218000,1024
|
|
20241205,090000,584533500,219000,218500,219000,217500,2560
|