743 lines
43 KiB
CSV
743 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,212000,54316173500,217500,217500,217500,217500,7413
|
|
20241210,211900,54316173500,217500,217500,217500,217500,0
|
|
20241210,211800,54316173500,217500,217500,217500,217500,0
|
|
20241210,211700,54316173500,217500,217500,217500,217500,0
|
|
20241210,211600,54316173500,217500,217500,217500,217500,0
|
|
20241210,211500,54316173500,217500,217500,217500,217500,0
|
|
20241210,211400,54316173500,217500,217500,217500,217500,0
|
|
20241210,211300,54316173500,217500,217500,217500,217500,0
|
|
20241210,211200,54316173500,217500,217500,217500,217500,0
|
|
20241210,211100,54316173500,217500,217500,217500,217500,0
|
|
20241210,211000,54316173500,217500,217500,217500,217500,0
|
|
20241210,210900,54316173500,217500,217500,217500,217500,0
|
|
20241210,210800,54316173500,217500,217500,217500,217500,0
|
|
20241210,210700,54316173500,217500,217500,217500,217500,0
|
|
20241210,210600,54316173500,217500,217500,217500,217500,0
|
|
20241210,210500,54316173500,217500,217500,217500,217500,0
|
|
20241210,210400,54316173500,217500,217500,217500,217500,0
|
|
20241210,210300,54316173500,217500,217500,217500,217500,0
|
|
20241210,210200,54316173500,217500,217500,217500,217500,0
|
|
20241210,210100,54316173500,217500,217500,217500,217500,0
|
|
20241210,210000,54316173500,217500,217500,217500,217500,0
|
|
20241210,205900,54316173500,217500,217500,217500,217500,0
|
|
20241210,205800,54316173500,217500,217500,217500,217500,0
|
|
20241210,205700,54316173500,217500,217500,217500,217500,0
|
|
20241210,205600,54316173500,217500,217500,217500,217500,0
|
|
20241210,205500,54316173500,217500,217500,217500,217500,0
|
|
20241210,205400,54316173500,217500,217500,217500,217500,0
|
|
20241210,205300,54316173500,217500,217500,217500,217500,0
|
|
20241210,205200,54316173500,217500,217500,217500,217500,0
|
|
20241210,205100,54316173500,217500,217500,217500,217500,0
|
|
20241210,205000,54316173500,217500,217500,217500,217500,7413
|
|
20241210,204900,54316173500,217500,217500,217500,217500,0
|
|
20241210,204800,54316173500,217500,217500,217500,217500,0
|
|
20241210,204700,54316173500,217500,217500,217500,217500,0
|
|
20241210,204600,54316173500,217500,217500,217500,217500,0
|
|
20241210,204500,54316173500,217500,217500,217500,217500,0
|
|
20241210,204400,54316173500,217500,217500,217500,217500,0
|
|
20241210,204300,54316173500,217500,217500,217500,217500,0
|
|
20241210,204200,54316173500,217500,217500,217500,217500,0
|
|
20241210,204100,54316173500,217500,217500,217500,217500,0
|
|
20241210,204000,54316173500,217500,217500,217500,217500,0
|
|
20241210,203900,54316173500,217500,217500,217500,217500,0
|
|
20241210,203800,54316173500,217500,217500,217500,217500,0
|
|
20241210,203700,54316173500,217500,217500,217500,217500,0
|
|
20241210,203600,54316173500,217500,217500,217500,217500,0
|
|
20241210,203500,54316173500,217500,217500,217500,217500,0
|
|
20241210,203400,54316173500,217500,217500,217500,217500,0
|
|
20241210,203300,54316173500,217500,217500,217500,217500,0
|
|
20241210,203200,54316173500,217500,217500,217500,217500,0
|
|
20241210,203100,54316173500,217500,217500,217500,217500,0
|
|
20241210,203000,54316173500,217500,217500,217500,217500,0
|
|
20241210,202900,54316173500,217500,217500,217500,217500,0
|
|
20241210,202800,54316173500,217500,217500,217500,217500,0
|
|
20241210,202700,54316173500,217500,217500,217500,217500,0
|
|
20241210,202600,54316173500,217500,217500,217500,217500,0
|
|
20241210,202500,54316173500,217500,217500,217500,217500,0
|
|
20241210,202400,54316173500,217500,217500,217500,217500,0
|
|
20241210,202300,54316173500,217500,217500,217500,217500,0
|
|
20241210,202200,54316173500,217500,217500,217500,217500,0
|
|
20241210,202100,54316173500,217500,217500,217500,217500,0
|
|
20241210,202000,54316173500,217500,217500,217500,217500,7413
|
|
20241210,201900,54316173500,217500,217500,217500,217500,0
|
|
20241210,201800,54316173500,217500,217500,217500,217500,0
|
|
20241210,201700,54316173500,217500,217500,217500,217500,0
|
|
20241210,201600,54316173500,217500,217500,217500,217500,0
|
|
20241210,201500,54316173500,217500,217500,217500,217500,0
|
|
20241210,201400,54316173500,217500,217500,217500,217500,0
|
|
20241210,201300,54316173500,217500,217500,217500,217500,0
|
|
20241210,201200,54316173500,217500,217500,217500,217500,0
|
|
20241210,201100,54316173500,217500,217500,217500,217500,0
|
|
20241210,201000,54316173500,217500,217500,217500,217500,0
|
|
20241210,200900,54316173500,217500,217500,217500,217500,0
|
|
20241210,200800,54316173500,217500,217500,217500,217500,0
|
|
20241210,200700,54316173500,217500,217500,217500,217500,0
|
|
20241210,200600,54316173500,217500,217500,217500,217500,0
|
|
20241210,200500,54316173500,217500,217500,217500,217500,0
|
|
20241210,200400,54316173500,217500,217500,217500,217500,0
|
|
20241210,200300,54316173500,217500,217500,217500,217500,0
|
|
20241210,200200,54316173500,217500,217500,217500,217500,0
|
|
20241210,200100,54316173500,217500,217500,217500,217500,0
|
|
20241210,200000,54316173500,217500,217500,217500,217500,0
|
|
20241210,195900,54316173500,217500,217500,217500,217500,0
|
|
20241210,195800,54316173500,217500,217500,217500,217500,0
|
|
20241210,195700,54316173500,217500,217500,217500,217500,0
|
|
20241210,195600,54316173500,217500,217500,217500,217500,0
|
|
20241210,195500,54316173500,217500,217500,217500,217500,0
|
|
20241210,195400,54316173500,217500,217500,217500,217500,0
|
|
20241210,195300,54316173500,217500,217500,217500,217500,0
|
|
20241210,195200,54316173500,217500,217500,217500,217500,0
|
|
20241210,195100,54316173500,217500,217500,217500,217500,0
|
|
20241210,195000,54316173500,217500,217500,217500,217500,7413
|
|
20241210,194900,54316173500,217500,217500,217500,217500,0
|
|
20241210,194800,54316173500,217500,217500,217500,217500,0
|
|
20241210,194700,54316173500,217500,217500,217500,217500,0
|
|
20241210,194600,54316173500,217500,217500,217500,217500,0
|
|
20241210,194500,54316173500,217500,217500,217500,217500,0
|
|
20241210,194400,54316173500,217500,217500,217500,217500,0
|
|
20241210,194300,54316173500,217500,217500,217500,217500,0
|
|
20241210,194200,54316173500,217500,217500,217500,217500,0
|
|
20241210,194100,54316173500,217500,217500,217500,217500,0
|
|
20241210,194000,54316173500,217500,217500,217500,217500,0
|
|
20241210,193900,54316173500,217500,217500,217500,217500,0
|
|
20241210,193800,54316173500,217500,217500,217500,217500,0
|
|
20241210,193700,54316173500,217500,217500,217500,217500,0
|
|
20241210,193600,54316173500,217500,217500,217500,217500,0
|
|
20241210,193500,54316173500,217500,217500,217500,217500,0
|
|
20241210,193400,54316173500,217500,217500,217500,217500,0
|
|
20241210,193300,54316173500,217500,217500,217500,217500,0
|
|
20241210,193200,54316173500,217500,217500,217500,217500,0
|
|
20241210,193100,54316173500,217500,217500,217500,217500,0
|
|
20241210,193000,54316173500,217500,217500,217500,217500,0
|
|
20241210,192900,54316173500,217500,217500,217500,217500,0
|
|
20241210,192800,54316173500,217500,217500,217500,217500,0
|
|
20241210,192700,54316173500,217500,217500,217500,217500,0
|
|
20241210,192600,54316173500,217500,217500,217500,217500,0
|
|
20241210,192500,54316173500,217500,217500,217500,217500,0
|
|
20241210,192400,54316173500,217500,217500,217500,217500,0
|
|
20241210,192300,54316173500,217500,217500,217500,217500,0
|
|
20241210,192200,54316173500,217500,217500,217500,217500,0
|
|
20241210,192100,54316173500,217500,217500,217500,217500,0
|
|
20241210,192000,54316173500,217500,217500,217500,217500,7413
|
|
20241210,191900,54316173500,217500,217500,217500,217500,0
|
|
20241210,191800,54316173500,217500,217500,217500,217500,0
|
|
20241210,191700,54316173500,217500,217500,217500,217500,0
|
|
20241210,191600,54316173500,217500,217500,217500,217500,0
|
|
20241210,191500,54316173500,217500,217500,217500,217500,0
|
|
20241210,191400,54316173500,217500,217500,217500,217500,0
|
|
20241210,191300,54316173500,217500,217500,217500,217500,0
|
|
20241210,191200,54316173500,217500,217500,217500,217500,0
|
|
20241210,191100,54316173500,217500,217500,217500,217500,0
|
|
20241210,191000,54316173500,217500,217500,217500,217500,0
|
|
20241210,190900,54316173500,217500,217500,217500,217500,0
|
|
20241210,190800,54316173500,217500,217500,217500,217500,0
|
|
20241210,190700,54316173500,217500,217500,217500,217500,0
|
|
20241210,190600,54316173500,217500,217500,217500,217500,0
|
|
20241210,190500,54316173500,217500,217500,217500,217500,0
|
|
20241210,190400,54316173500,217500,217500,217500,217500,0
|
|
20241210,190300,54316173500,217500,217500,217500,217500,0
|
|
20241210,190200,54316173500,217500,217500,217500,217500,0
|
|
20241210,190100,54316173500,217500,217500,217500,217500,0
|
|
20241210,190000,54316173500,217500,217500,217500,217500,0
|
|
20241210,185900,54316173500,217500,217500,217500,217500,0
|
|
20241210,185800,54316173500,217500,217500,217500,217500,0
|
|
20241210,185700,54316173500,217500,217500,217500,217500,0
|
|
20241210,185600,54316173500,217500,217500,217500,217500,0
|
|
20241210,185500,54316173500,217500,217500,217500,217500,0
|
|
20241210,185400,54316173500,217500,217500,217500,217500,0
|
|
20241210,185300,54316173500,217500,217500,217500,217500,0
|
|
20241210,185200,54316173500,217500,217500,217500,217500,0
|
|
20241210,185100,54316173500,217500,217500,217500,217500,0
|
|
20241210,185000,54316173500,217500,217500,217500,217500,7413
|
|
20241210,184900,54316173500,217500,217500,217500,217500,0
|
|
20241210,184800,54316173500,217500,217500,217500,217500,0
|
|
20241210,184700,54316173500,217500,217500,217500,217500,0
|
|
20241210,184600,54316173500,217500,217500,217500,217500,0
|
|
20241210,184500,54316173500,217500,217500,217500,217500,0
|
|
20241210,184400,54316173500,217500,217500,217500,217500,0
|
|
20241210,184300,54316173500,217500,217500,217500,217500,0
|
|
20241210,184200,54316173500,217500,217500,217500,217500,0
|
|
20241210,184100,54316173500,217500,217500,217500,217500,0
|
|
20241210,184000,54316173500,217500,217500,217500,217500,0
|
|
20241210,183900,54316173500,217500,217500,217500,217500,0
|
|
20241210,183800,54316173500,217500,217500,217500,217500,0
|
|
20241210,183700,54316173500,217500,217500,217500,217500,0
|
|
20241210,183600,54316173500,217500,217500,217500,217500,0
|
|
20241210,183500,54316173500,217500,217500,217500,217500,0
|
|
20241210,183400,54316173500,217500,217500,217500,217500,0
|
|
20241210,183300,54316173500,217500,217500,217500,217500,0
|
|
20241210,183200,54316173500,217500,217500,217500,217500,0
|
|
20241210,183100,54316173500,217500,217500,217500,217500,0
|
|
20241210,183000,54316173500,217500,217500,217500,217500,0
|
|
20241210,182900,54316173500,217500,217500,217500,217500,0
|
|
20241210,182800,54316173500,217500,217500,217500,217500,0
|
|
20241210,182700,54316173500,217500,217500,217500,217500,0
|
|
20241210,182600,54316173500,217500,217500,217500,217500,0
|
|
20241210,182500,54316173500,217500,217500,217500,217500,0
|
|
20241210,182400,54316173500,217500,217500,217500,217500,0
|
|
20241210,182300,54316173500,217500,217500,217500,217500,0
|
|
20241210,182200,54316173500,217500,217500,217500,217500,0
|
|
20241210,182100,54316173500,217500,217500,217500,217500,0
|
|
20241210,182000,54316173500,217500,217500,217500,217500,7413
|
|
20241210,181900,54316173500,217500,217500,217500,217500,0
|
|
20241210,181800,54316173500,217500,217500,217500,217500,0
|
|
20241210,181700,54316173500,217500,217500,217500,217500,0
|
|
20241210,181600,54316173500,217500,217500,217500,217500,0
|
|
20241210,181500,54316173500,217500,217500,217500,217500,0
|
|
20241210,181400,54316173500,217500,217500,217500,217500,0
|
|
20241210,181300,54316173500,217500,217500,217500,217500,0
|
|
20241210,181200,54316173500,217500,217500,217500,217500,0
|
|
20241210,181100,54316173500,217500,217500,217500,217500,0
|
|
20241210,181000,54316173500,217500,217500,217500,217500,0
|
|
20241210,180900,54316173500,217500,217500,217500,217500,0
|
|
20241210,180800,54316173500,217500,217500,217500,217500,0
|
|
20241210,180700,54316173500,217500,217500,217500,217500,0
|
|
20241210,180600,54316173500,217500,217500,217500,217500,0
|
|
20241210,180500,54316173500,217500,217500,217500,217500,0
|
|
20241210,180400,54316173500,217500,217500,217500,217500,0
|
|
20241210,180300,54316173500,217500,217500,217500,217500,0
|
|
20241210,180200,54316173500,217500,217500,217500,217500,0
|
|
20241210,180100,54316173500,217500,217500,217500,217500,0
|
|
20241210,180000,54316173500,217500,217500,217500,217500,0
|
|
20241210,175900,54316173500,217500,217500,217500,217500,0
|
|
20241210,175800,54316173500,217500,217500,217500,217500,0
|
|
20241210,175700,54316173500,217500,217500,217500,217500,0
|
|
20241210,175600,54316173500,217500,217500,217500,217500,0
|
|
20241210,175500,54316173500,217500,217500,217500,217500,0
|
|
20241210,175400,54316173500,217500,217500,217500,217500,0
|
|
20241210,175300,54316173500,217500,217500,217500,217500,0
|
|
20241210,175200,54316173500,217500,217500,217500,217500,0
|
|
20241210,175100,54316173500,217500,217500,217500,217500,0
|
|
20241210,175000,54316173500,217500,217500,217500,217500,7413
|
|
20241210,174900,54316173500,217500,217500,217500,217500,0
|
|
20241210,174800,54316173500,217500,217500,217500,217500,0
|
|
20241210,174700,54316173500,217500,217500,217500,217500,0
|
|
20241210,174600,54316173500,217500,217500,217500,217500,0
|
|
20241210,174500,54316173500,217500,217500,217500,217500,0
|
|
20241210,174400,54316173500,217500,217500,217500,217500,0
|
|
20241210,174300,54316173500,217500,217500,217500,217500,0
|
|
20241210,174200,54316173500,217500,217500,217500,217500,0
|
|
20241210,174100,54316173500,217500,217500,217500,217500,0
|
|
20241210,174000,54316173500,217500,217500,217500,217500,0
|
|
20241210,173900,54316173500,217500,217500,217500,217500,0
|
|
20241210,173800,54316173500,217500,217500,217500,217500,0
|
|
20241210,173700,54316173500,217500,217500,217500,217500,0
|
|
20241210,173600,54316173500,217500,217500,217500,217500,0
|
|
20241210,173500,54316173500,217500,217500,217500,217500,0
|
|
20241210,173400,54316173500,217500,217500,217500,217500,0
|
|
20241210,173300,54316173500,217500,217500,217500,217500,0
|
|
20241210,173200,54316173500,217500,217500,217500,217500,0
|
|
20241210,173100,54316173500,217500,217500,217500,217500,0
|
|
20241210,173000,54316173500,217500,217500,217500,217500,0
|
|
20241210,172900,54316173500,217500,217500,217500,217500,0
|
|
20241210,172800,54316173500,217500,217500,217500,217500,0
|
|
20241210,172700,54316173500,217500,217500,217500,217500,0
|
|
20241210,172600,54316173500,217500,217500,217500,217500,0
|
|
20241210,172500,54316173500,217500,217500,217500,217500,0
|
|
20241210,172400,54316173500,217500,217500,217500,217500,0
|
|
20241210,172300,54316173500,217500,217500,217500,217500,0
|
|
20241210,172200,54316173500,217500,217500,217500,217500,0
|
|
20241210,172100,54316173500,217500,217500,217500,217500,0
|
|
20241210,172000,54316173500,217500,217500,217500,217500,7413
|
|
20241210,171900,54316173500,217500,217500,217500,217500,0
|
|
20241210,171800,54316173500,217500,217500,217500,217500,0
|
|
20241210,171700,54316173500,217500,217500,217500,217500,0
|
|
20241210,171600,54316173500,217500,217500,217500,217500,0
|
|
20241210,171500,54316173500,217500,217500,217500,217500,0
|
|
20241210,171400,54316173500,217500,217500,217500,217500,0
|
|
20241210,171300,54316173500,217500,217500,217500,217500,0
|
|
20241210,171200,54316173500,217500,217500,217500,217500,0
|
|
20241210,171100,54316173500,217500,217500,217500,217500,0
|
|
20241210,171000,54316173500,217500,217500,217500,217500,0
|
|
20241210,170900,54316173500,217500,217500,217500,217500,0
|
|
20241210,170800,54316173500,217500,217500,217500,217500,0
|
|
20241210,170700,54316173500,217500,217500,217500,217500,0
|
|
20241210,170600,54316173500,217500,217500,217500,217500,0
|
|
20241210,170500,54316173500,217500,217500,217500,217500,0
|
|
20241210,170400,54316173500,217500,217500,217500,217500,0
|
|
20241210,170300,54316173500,217500,217500,217500,217500,0
|
|
20241210,170200,54316173500,217500,217500,217500,217500,0
|
|
20241210,170100,54316173500,217500,217500,217500,217500,0
|
|
20241210,170000,54316173500,217500,217500,217500,217500,0
|
|
20241210,165900,54316173500,217500,217500,217500,217500,0
|
|
20241210,165800,54316173500,217500,217500,217500,217500,0
|
|
20241210,165700,54316173500,217500,217500,217500,217500,0
|
|
20241210,165600,54316173500,217500,217500,217500,217500,0
|
|
20241210,165500,54316173500,217500,217500,217500,217500,0
|
|
20241210,165400,54316173500,217500,217500,217500,217500,0
|
|
20241210,165300,54316173500,217500,217500,217500,217500,0
|
|
20241210,165200,54316173500,217500,217500,217500,217500,0
|
|
20241210,165100,54316173500,217500,217500,217500,217500,0
|
|
20241210,165000,54316173500,217500,217500,217500,217500,7413
|
|
20241210,164900,54316173500,217500,217500,217500,217500,0
|
|
20241210,164800,54316173500,217500,217500,217500,217500,0
|
|
20241210,164700,54316173500,217500,217500,217500,217500,0
|
|
20241210,164600,54316173500,217500,217500,217500,217500,0
|
|
20241210,164500,54316173500,217500,217500,217500,217500,0
|
|
20241210,164400,54316173500,217500,217500,217500,217500,0
|
|
20241210,164300,54316173500,217500,217500,217500,217500,0
|
|
20241210,164200,54316173500,217500,217500,217500,217500,0
|
|
20241210,164100,54316173500,217500,217500,217500,217500,0
|
|
20241210,164000,54316173500,217500,217500,217500,217500,0
|
|
20241210,163900,54316173500,217500,217500,217500,217500,0
|
|
20241210,163800,54316173500,217500,217500,217500,217500,0
|
|
20241210,163700,54316173500,217500,217500,217500,217500,0
|
|
20241210,163600,54316173500,217500,217500,217500,217500,0
|
|
20241210,163500,54316173500,217500,217500,217500,217500,0
|
|
20241210,163400,54316173500,217500,217500,217500,217500,0
|
|
20241210,163300,54316173500,217500,217500,217500,217500,0
|
|
20241210,163200,54316173500,217500,217500,217500,217500,0
|
|
20241210,163100,54316173500,217500,217500,217500,217500,0
|
|
20241210,163000,54316173500,217500,217500,217500,217500,0
|
|
20241210,162900,54316173500,217500,217500,217500,217500,0
|
|
20241210,162800,54316173500,217500,217500,217500,217500,0
|
|
20241210,162700,54316173500,217500,217500,217500,217500,0
|
|
20241210,162600,54316173500,217500,217500,217500,217500,0
|
|
20241210,162500,54316173500,217500,217500,217500,217500,0
|
|
20241210,162400,54316173500,217500,217500,217500,217500,0
|
|
20241210,162300,54316173500,217500,217500,217500,217500,0
|
|
20241210,162200,54316173500,217500,217500,217500,217500,0
|
|
20241210,162100,54316173500,217500,217500,217500,217500,0
|
|
20241210,162000,54316173500,217500,217500,217500,217500,7413
|
|
20241210,161900,54316173500,217500,217500,217500,217500,0
|
|
20241210,161800,54316173500,217500,217500,217500,217500,0
|
|
20241210,161700,54316173500,217500,217500,217500,217500,0
|
|
20241210,161600,54316173500,217500,217500,217500,217500,0
|
|
20241210,161500,54316173500,217500,217500,217500,217500,0
|
|
20241210,161400,54316173500,217500,217500,217500,217500,0
|
|
20241210,161300,54316173500,217500,217500,217500,217500,0
|
|
20241210,161200,54316173500,217500,217500,217500,217500,0
|
|
20241210,161100,54316173500,217500,217500,217500,217500,0
|
|
20241210,161000,54316173500,217500,217500,217500,217500,0
|
|
20241210,160900,54316173500,217500,217500,217500,217500,0
|
|
20241210,160800,54316173500,217500,217500,217500,217500,0
|
|
20241210,160700,54316173500,217500,217500,217500,217500,0
|
|
20241210,160600,54316173500,217500,217500,217500,217500,0
|
|
20241210,160500,54316173500,217500,217500,217500,217500,0
|
|
20241210,160400,54316173500,217500,217500,217500,217500,0
|
|
20241210,160300,54316173500,217500,217500,217500,217500,0
|
|
20241210,160200,54316173500,217500,217500,217500,217500,0
|
|
20241210,160100,54316173500,217500,217500,217500,217500,0
|
|
20241210,160000,54316173500,217500,217500,217500,217500,0
|
|
20241210,155900,54316173500,217500,217500,217500,217500,0
|
|
20241210,155800,54316173500,217500,217500,217500,217500,0
|
|
20241210,155700,54316173500,217500,217500,217500,217500,0
|
|
20241210,155600,54316173500,217500,217500,217500,217500,0
|
|
20241210,155500,54316173500,217500,217500,217500,217500,0
|
|
20241210,155400,54316173500,217500,217500,217500,217500,0
|
|
20241210,155300,54316173500,217500,217500,217500,217500,0
|
|
20241210,155200,54316173500,217500,217500,217500,217500,0
|
|
20241210,155100,54316173500,217500,217500,217500,217500,0
|
|
20241210,155000,54316173500,217500,217500,217500,217500,7413
|
|
20241210,154900,54316173500,217500,217500,217500,217500,0
|
|
20241210,154800,54316173500,217500,217500,217500,217500,0
|
|
20241210,154700,54316173500,217500,217500,217500,217500,0
|
|
20241210,154600,54316173500,217500,217500,217500,217500,0
|
|
20241210,154500,54316173500,217500,217500,217500,217500,0
|
|
20241210,154400,54316173500,217500,217500,217500,217500,0
|
|
20241210,154300,54316173500,217500,217500,217500,217500,0
|
|
20241210,154200,54316173500,217500,217500,217500,217500,0
|
|
20241210,154100,54316173500,217500,217500,217500,217500,0
|
|
20241210,154000,54316173500,217500,217500,217500,217500,0
|
|
20241210,153900,54316173500,217500,217500,217500,217500,0
|
|
20241210,153800,54316173500,217500,217500,217500,217500,0
|
|
20241210,153700,54316173500,217500,217500,217500,217500,0
|
|
20241210,153600,54316173500,217500,217500,217500,217500,0
|
|
20241210,153500,54316173500,217500,217500,217500,217500,0
|
|
20241210,153400,54316173500,217500,217500,217500,217500,0
|
|
20241210,153300,54316173500,217500,217500,217500,217500,0
|
|
20241210,153200,54316173500,217500,217500,217500,217500,0
|
|
20241210,153100,54316173500,217500,217500,217500,217500,0
|
|
20241210,153000,54316173500,217500,217500,217500,217500,7413
|
|
20241210,152900,52703846000,217000,217000,217000,217000,0
|
|
20241210,152800,52703846000,217000,217000,217000,217000,0
|
|
20241210,152700,52703846000,217000,217000,217000,217000,0
|
|
20241210,152600,52703846000,217000,217000,217000,217000,0
|
|
20241210,152500,52703846000,217000,217000,217000,217000,0
|
|
20241210,152400,52703846000,217000,217000,217000,217000,0
|
|
20241210,152300,52703846000,217000,217000,217000,217000,0
|
|
20241210,152200,52703846000,217000,217000,217000,217000,0
|
|
20241210,152100,52703846000,217000,217000,217000,217000,0
|
|
20241210,152000,52703846000,217000,217000,217000,217000,0
|
|
20241210,151900,52703846000,217000,217500,217500,217000,611
|
|
20241210,151800,52571068000,217000,217500,217500,217000,527
|
|
20241210,151700,52456694000,217500,217500,217500,217000,475
|
|
20241210,151600,52353565000,217500,217000,217500,217000,213
|
|
20241210,151500,52307262000,217000,217500,217500,217000,135
|
|
20241210,151400,52277904500,217000,217000,217500,217000,315
|
|
20241210,151300,52209469000,217500,217000,217500,216500,625
|
|
20241210,151200,52073935000,217000,217000,217000,216500,411
|
|
20241210,151100,51984855000,217000,218000,218000,216500,430
|
|
20241210,151000,51891531000,216500,218000,218000,216500,3778
|
|
20241210,150900,51070871500,218000,218000,218000,217500,353
|
|
20241210,150800,50993994000,217500,217500,218000,217500,415
|
|
20241210,150700,50903648000,218000,218000,218000,217500,269
|
|
20241210,150600,50845080500,218000,218000,218000,217500,406
|
|
20241210,150500,50756682500,218000,218000,218000,217500,283
|
|
20241210,150400,50695064500,218000,218000,218000,217500,340
|
|
20241210,150300,50621025500,218000,217500,218000,217500,403
|
|
20241210,150200,50533251000,217500,217500,218000,217000,329
|
|
20241210,150100,50461702500,217500,217500,218000,217000,399
|
|
20241210,150000,50375003000,217500,217500,217500,217000,567
|
|
20241210,145900,50251804500,217500,217500,218000,217000,425
|
|
20241210,145800,50159495500,217500,217500,218000,217000,426
|
|
20241210,145700,50066857500,217500,217500,217500,217000,330
|
|
20241210,145600,49995167000,217000,217000,217500,216500,657
|
|
20241210,145500,49852613000,217000,216500,217000,216500,574
|
|
20241210,145400,49728309500,216500,217500,218000,216500,2564
|
|
20241210,145300,49171645000,217500,217500,218000,217500,247
|
|
20241210,145200,49117878500,217500,217500,218000,217500,305
|
|
20241210,145100,49051474000,217500,218000,218000,217500,240
|
|
20241210,145000,48999246500,218000,218000,218500,217500,431
|
|
20241210,144900,48905348000,218000,218000,218500,217500,550
|
|
20241210,144800,48785469500,217500,217500,218000,217500,1230
|
|
20241210,144700,48517888000,217500,217500,218000,217500,701
|
|
20241210,144600,48365238000,218000,218000,218500,217500,517
|
|
20241210,144500,48252619000,218000,218000,218000,217500,387
|
|
20241210,144400,48168346500,218000,218000,218000,217500,233
|
|
20241210,144300,48117640500,217500,218500,218500,217500,661
|
|
20241210,144200,47973551500,218500,218500,218500,218000,229
|
|
20241210,144100,47923607000,218000,218500,218500,218000,238
|
|
20241210,144000,47871689000,218000,218000,218500,218000,318
|
|
20241210,143900,47802327500,218500,218000,218500,218000,289
|
|
20241210,143800,47739269000,218500,218000,218500,217500,436
|
|
20241210,143700,47644258000,218000,218500,218500,217500,272
|
|
20241210,143600,47584987000,218000,218000,218000,217500,501
|
|
20241210,143500,47475862500,218000,218000,218000,217500,301
|
|
20241210,143400,47410330000,218000,218000,218000,217500,318
|
|
20241210,143300,47341084000,217500,217500,218500,217500,612
|
|
20241210,143200,47207783500,218500,218000,218500,217500,318
|
|
20241210,143100,47138530500,217500,218000,218500,217500,408
|
|
20241210,143000,47049657500,217500,218000,218500,217500,586
|
|
20241210,142900,46921936000,218000,218500,218500,218000,335
|
|
20241210,142800,46848836500,218000,218000,218500,218000,367
|
|
20241210,142700,46768772500,218000,218500,218500,217500,1341
|
|
20241210,142600,46476388000,218500,218000,218500,218000,397
|
|
20241210,142500,46389749000,218500,218500,219000,218000,780
|
|
20241210,142400,46219277500,218500,218500,219000,218500,224
|
|
20241210,142300,46170301000,219000,219000,219000,218500,240
|
|
20241210,142200,46117810500,218500,218500,219000,218500,342
|
|
20241210,142100,46042986000,219000,219000,219000,218500,294
|
|
20241210,142000,45978671000,218500,219000,219000,218500,323
|
|
20241210,141900,45908007500,218500,218500,219000,218500,486
|
|
20241210,141800,45801782000,218500,218500,219000,218500,257
|
|
20241210,141700,45745580500,219000,219000,219000,218500,303
|
|
20241210,141600,45679315500,219000,219000,219000,218500,243
|
|
20241210,141500,45626179000,218500,219000,219000,218500,243
|
|
20241210,141400,45573035000,219000,218500,219000,218500,293
|
|
20241210,141300,45508970500,218500,218500,219000,218000,416
|
|
20241210,141200,45418025500,218000,218500,219000,218000,337
|
|
20241210,141100,45344409000,219000,218000,219000,218000,365
|
|
20241210,141000,45264723500,218500,218500,218500,218000,326
|
|
20241210,140900,45193576500,218500,219000,219000,218000,310
|
|
20241210,140800,45125867000,218500,219000,219000,218000,359
|
|
20241210,140700,45047390500,218500,219000,219000,218000,534
|
|
20241210,140600,44930752000,219000,219000,219500,218500,322
|
|
20241210,140500,44860303500,219000,218500,219500,218500,352
|
|
20241210,140400,44783258000,219000,218500,219500,218500,219
|
|
20241210,140300,44735325500,219000,220000,220000,219000,2079
|
|
20241210,140200,44279190000,220000,219500,220000,219500,170
|
|
20241210,140100,44241793500,219500,220000,220000,219500,307
|
|
20241210,140000,44174294000,220000,219500,220000,219500,144
|
|
20241210,135900,44142617500,220000,220000,220000,219500,388
|
|
20241210,135800,44057266000,220000,219500,220000,219500,199
|
|
20241210,135700,44013500500,219500,219500,220000,219000,791
|
|
20241210,135600,43839856000,219500,219500,219500,219000,381
|
|
20241210,135500,43756323500,219500,219500,219500,219000,214
|
|
20241210,135400,43709365000,219500,219500,219500,219000,160
|
|
20241210,135300,43674266500,219000,219500,219500,219000,171
|
|
20241210,135200,43636767500,219500,219000,219500,219000,95
|
|
20241210,135100,43615924500,219500,219500,219500,219000,97
|
|
20241210,135000,43594642000,219500,219500,219500,219000,153
|
|
20241210,134900,43561079000,219000,219500,219500,219000,110
|
|
20241210,134800,43536943500,219000,219500,219500,219000,386
|
|
20241210,134700,43452347500,219000,219000,219500,218500,175
|
|
20241210,134600,43413978500,219000,219000,219000,218500,168
|
|
20241210,134500,43377192000,218500,219500,219500,218500,1900
|
|
20241210,134400,42960769500,219500,219500,219500,219000,603
|
|
20241210,134300,42828416000,219500,219500,219500,219000,957
|
|
20241210,134200,42618356500,219500,218500,219500,218000,1183
|
|
20241210,134100,42359750000,218500,218000,218500,218000,709
|
|
20241210,134000,42205016500,218000,218500,218500,218000,205
|
|
20241210,133900,42160273500,218500,218000,218500,218000,209
|
|
20241210,133800,42114676500,218500,217500,218500,217500,91
|
|
20241210,133700,42094830000,218000,218000,218500,217500,245
|
|
20241210,133600,42041423500,218000,218000,218000,217000,559
|
|
20241210,133500,41919779500,217500,217500,218000,217500,165
|
|
20241210,133400,41883824500,218000,218000,218000,217500,265
|
|
20241210,133300,41826059000,218000,218000,218000,217500,174
|
|
20241210,133200,41788132500,217500,217500,218000,217000,132
|
|
20241210,133100,41759410000,217500,217500,218000,217000,553
|
|
20241210,133000,41639277500,217500,217500,218000,217000,153
|
|
20241210,132900,41605992000,218000,217500,218500,217500,516
|
|
20241210,132800,41493734000,218000,218500,218500,218000,450
|
|
20241210,132700,41395610500,218500,218000,218500,218000,94
|
|
20241210,132600,41375095000,218000,218000,218500,217500,533
|
|
20241210,132500,41258938500,218500,218000,218500,217500,258
|
|
20241210,132400,41202698500,217500,218500,218500,217500,1099
|
|
20241210,132300,40963103500,218000,218500,218500,218000,200
|
|
20241210,132200,40919427500,218000,218000,218500,218000,54
|
|
20241210,132100,40907632000,218000,218500,218500,218000,537
|
|
20241210,132000,40790525000,218500,218500,218500,218000,223
|
|
20241210,131900,40741818500,218500,218000,218500,218000,176
|
|
20241210,131800,40703366500,218000,218000,218500,218000,80
|
|
20241210,131700,40685907500,218500,218000,218500,218000,78
|
|
20241210,131600,40668876000,218000,218500,218500,218000,722
|
|
20241210,131500,40511459000,218500,218000,218500,218000,80
|
|
20241210,131400,40494001500,218500,218000,218500,218000,53
|
|
20241210,131300,40482426000,218500,218500,218500,218000,220
|
|
20241210,131200,40434363500,218500,218000,218500,218000,253
|
|
20241210,131100,40379173000,218500,218500,219000,218000,220
|
|
20241210,131000,40331110000,218500,219000,219000,218500,236
|
|
20241210,130900,40279472500,219000,219000,219000,218500,217
|
|
20241210,130800,40232021500,219000,219000,219000,218500,175
|
|
20241210,130700,40193697000,219000,219000,219500,219000,392
|
|
20241210,130600,40107824500,219000,219000,219000,218500,950
|
|
20241210,130500,39899789500,219000,219500,219500,219000,92
|
|
20241210,130400,39879611500,219500,219500,219500,218500,401
|
|
20241210,130300,39791730500,219000,219000,219500,218500,312
|
|
20241210,130200,39723375500,219000,219500,219500,218000,2161
|
|
20241210,130100,39250645500,219500,219500,220000,219000,317
|
|
20241210,130000,39181092500,219500,219500,220500,219000,3188
|
|
20241210,125900,38479549500,219500,219500,219500,219000,126
|
|
20241210,125800,38451925500,219000,219500,220000,219000,791
|
|
20241210,125700,38278281000,219500,219500,220000,219500,165
|
|
20241210,125600,38241997000,220000,220000,220000,219500,173
|
|
20241210,125500,38203939000,220000,220000,220000,219500,449
|
|
20241210,125400,38105261500,219500,220000,220500,219500,485
|
|
20241210,125300,37998566500,220000,219500,220000,219500,5408
|
|
20241210,125200,36809065500,219500,219000,219500,219000,1127
|
|
20241210,125100,36561734000,219000,219000,219500,218500,389
|
|
20241210,125000,36476523500,219000,219000,219000,218500,178
|
|
20241210,124900,36437565000,218500,219000,219000,218000,1873
|
|
20241210,124800,36028690500,218500,219000,219000,218500,302
|
|
20241210,124700,35962597000,219000,218500,219000,218500,215
|
|
20241210,124600,35915518500,219000,218500,219000,218000,2238
|
|
20241210,124500,35425721500,218500,217500,218500,217500,1493
|
|
20241210,124400,35100187500,217500,218000,218000,217500,104
|
|
20241210,124300,35077522000,218000,217500,218000,217500,178
|
|
20241210,124200,35038738500,217500,218000,218000,217500,186
|
|
20241210,124100,34998209500,218000,218000,218000,217500,182
|
|
20241210,124000,34958536500,218000,217500,218000,217500,253
|
|
20241210,123900,34903424000,218000,218000,218000,217500,83
|
|
20241210,123800,34885333000,218000,218000,218000,217500,194
|
|
20241210,123700,34843041500,218000,218000,218000,217500,150
|
|
20241210,123600,34810369500,217500,218000,218000,217500,64
|
|
20241210,123500,34796420000,217500,218000,218000,217500,330
|
|
20241210,123400,34724561000,218000,217500,218000,217500,61
|
|
20241210,123300,34711284000,218000,218000,218000,217500,136
|
|
20241210,123200,34681640000,218000,217500,218000,217500,87
|
|
20241210,123100,34662679500,217500,217500,218000,217000,159
|
|
20241210,123000,34628103000,217500,217500,217500,217000,273
|
|
20241210,122900,34568753500,217500,217000,217500,216500,554
|
|
20241210,122800,34448447000,217000,216500,217000,216500,164
|
|
20241210,122700,34412912000,217000,217000,217000,216500,171
|
|
20241210,122600,34375809500,216500,217000,217000,216500,72
|
|
20241210,122500,34360196000,217000,217000,217000,216500,278
|
|
20241210,122400,34299965000,216500,216500,217000,216500,158
|
|
20241210,122300,34265707000,216500,216500,217000,216000,1677
|
|
20241210,122200,33903398500,216500,216500,217000,216000,223
|
|
20241210,122100,33855099500,216500,217000,217000,216500,142
|
|
20241210,122000,33824307000,216500,217000,217000,216500,1063
|
|
20241210,121900,33594077000,217000,216500,217500,216500,129
|
|
20241210,121800,33566085000,217000,217500,217500,217000,265
|
|
20241210,121700,33508565000,217500,217500,217500,217000,153
|
|
20241210,121600,33475290000,217000,217500,218000,217000,502
|
|
20241210,121500,33366184000,218000,218000,218500,217500,529
|
|
20241210,121400,33250918000,217500,217500,218000,217500,214
|
|
20241210,121300,33204353000,218000,217000,218000,217000,432
|
|
20241210,121200,33110428000,217500,217500,217500,217000,573
|
|
20241210,121100,32986018500,217500,217500,217500,217000,616
|
|
20241210,121000,32852322500,217500,217000,217500,217000,253
|
|
20241210,120900,32797372500,217000,217000,217500,217000,545
|
|
20241210,120800,32679040000,217000,216500,217500,216500,1511
|
|
20241210,120700,32351382500,217000,217500,217500,216500,1150
|
|
20241210,120600,32102122000,217000,218000,218000,217000,213
|
|
20241210,120500,32055775500,217000,217500,218000,217000,659
|
|
20241210,120400,31912464000,217500,217000,217500,217000,91
|
|
20241210,120300,31892677500,217000,218000,218000,217000,442
|
|
20241210,120200,31796547000,218000,218000,218000,217500,547
|
|
20241210,120100,31677326500,218000,218500,218500,218000,130
|
|
20241210,120000,31648958500,218500,218500,218500,218000,176
|
|
20241210,115900,31610511000,218000,219000,219000,218000,978
|
|
20241210,115800,31396858000,218500,218000,219000,217500,2178
|
|
20241210,115700,30922020000,217500,217500,218000,217500,100
|
|
20241210,115600,30900243500,217500,217500,218000,217000,207
|
|
20241210,115500,30855206500,217500,217500,218000,217000,230
|
|
20241210,115400,30805156500,217500,218000,218000,217500,438
|
|
20241210,115300,30709859000,218000,218000,218000,217500,316
|
|
20241210,115200,30641019000,217500,218500,218500,217500,411
|
|
20241210,115100,30551410000,218000,218000,219000,218000,149
|
|
20241210,115000,30518839000,218500,218000,219000,218000,1248
|
|
20241210,114900,30246154500,218000,218000,218500,217500,174
|
|
20241210,114800,30208195500,218000,218500,218500,218000,1039
|
|
20241210,114700,29981654000,218500,219000,219500,218500,481
|
|
20241210,114600,29876466000,219000,219000,219500,218500,577
|
|
20241210,114500,29750090000,219500,219500,220000,219000,157
|
|
20241210,114400,29715624500,219000,219500,219500,219000,109
|
|
20241210,114300,29691715000,220000,219500,220000,219000,253
|
|
20241210,114200,29636173000,219500,219500,219500,219000,143
|
|
20241210,114100,29604808500,219500,219500,219500,219000,175
|
|
20241210,114000,29566416500,219500,219000,220000,218500,2723
|
|
20241210,113900,28969356500,219000,219000,219500,219000,471
|
|
20241210,113800,28866145000,219000,219000,219000,218500,366
|
|
20241210,113700,28785994500,219000,219500,219500,218500,487
|
|
20241210,113600,28679253000,219000,219500,220000,219000,913
|
|
20241210,113500,28478890000,220000,220000,220000,219500,796
|
|
20241210,113400,28303815500,219500,219500,220000,219000,1624
|
|
20241210,113300,27947328500,219500,219500,219500,219000,484
|
|
20241210,113200,27841103000,219500,219000,219500,218500,2219
|
|
20241210,113100,27355101500,219000,219000,219000,218500,290
|
|
20241210,113000,27291610500,219000,219000,219000,218500,243
|
|
20241210,112900,27238415500,219000,219000,219000,218500,169
|
|
20241210,112800,27201426000,219000,219000,219000,218500,244
|
|
20241210,112700,27147994000,218500,218500,219000,218500,551
|
|
20241210,112600,27027369000,219000,218500,219000,218000,632
|
|
20241210,112500,26889264000,218500,218500,218500,218000,408
|
|
20241210,112400,26800124500,218500,218500,219000,218000,643
|
|
20241210,112300,26659632000,218500,218500,219000,218500,1498
|
|
20241210,112200,26332291000,218500,218500,218500,218000,161
|
|
20241210,112100,26297116500,218500,218000,218500,218000,468
|
|
20241210,112000,26194982500,218500,218500,218500,218000,242
|
|
20241210,111900,26142135500,218500,218000,218500,218000,924
|
|
20241210,111800,25940274000,218500,218500,218500,218000,137
|
|
20241210,111700,25910355500,218500,218000,218500,217500,1212
|
|
20241210,111600,25646156000,218000,218000,218000,217500,416
|
|
20241210,111500,25555499500,218000,218000,218000,217500,239
|
|
20241210,111400,25503419500,218000,218000,218000,217500,793
|
|
20241210,111300,25330599000,218000,217500,218000,217500,207
|
|
20241210,111200,25285547000,217500,217500,217500,217500,276
|
|
20241210,111100,25225517000,218000,217500,218000,217000,909
|
|
20241210,111000,25027769500,218000,218000,218000,217500,147
|
|
20241210,110900,24995752500,217500,218000,218000,217500,113
|
|
20241210,110800,24971131000,218000,218000,218000,217500,239
|
|
20241210,110700,24919038000,218000,218000,218000,217500,143
|
|
20241210,110600,24887887000,218000,218000,218000,217500,1875
|
|
20241210,110500,24479892000,218000,217500,218000,217500,406
|
|
20241210,110400,24391424500,217500,217500,218000,217000,567
|
|
20241210,110300,24268111500,217000,216500,217500,216500,594
|
|
20241210,110200,24139194500,216500,217500,217500,216500,1194
|
|
20241210,110100,23880114000,217500,217500,217500,217000,814
|
|
20241210,110000,23703125500,217000,217500,217500,217000,395
|
|
20241210,105900,23617284000,217500,217000,217500,217000,629
|
|
20241210,105800,23480484500,217500,217000,217500,217000,511
|
|
20241210,105700,23369400500,217000,217000,217500,217000,242
|
|
20241210,105600,23316795500,217500,217000,217500,216500,635
|
|
20241210,105500,23178938500,217000,217000,217000,216500,280
|
|
20241210,105400,23118192000,217000,217000,217000,216500,149
|
|
20241210,105300,23085901500,217000,216500,217000,216000,778
|
|
20241210,105200,22917447500,216500,216500,216500,216000,84
|
|
20241210,105100,22899264000,216500,216000,216500,216000,168
|
|
20241210,105000,22862902000,216000,216500,216500,216000,268
|
|
20241210,104900,22804911000,216000,216500,216500,216000,89
|
|
20241210,104800,22785664500,216500,217000,217000,216000,378
|
|
20241210,104700,22703803500,216500,216500,217000,216000,67
|
|
20241210,104600,22689287500,216000,216500,217000,216000,214
|
|
20241210,104500,22642973000,216500,216500,217000,216000,143
|
|
20241210,104400,22612001500,216500,216500,217000,216000,163
|
|
20241210,104300,22576717000,216500,216500,216500,216000,129
|
|
20241210,104200,22548800000,216500,216000,216500,216000,390
|
|
20241210,104100,22464428000,216000,216000,216500,215500,439
|
|
20241210,104000,22369572500,216000,215000,216000,214500,587
|
|
20241210,103900,22243090500,215000,215500,215500,215000,1838
|
|
20241210,103800,21847727000,215500,216500,217000,215000,1123
|
|
20241210,103700,21605467000,217000,217000,217000,216500,241
|
|
20241210,103600,21553228500,217000,217000,217000,215500,678
|
|
20241210,103500,21406506000,216500,217500,217500,216500,535
|
|
20241210,103400,21290380500,217500,217000,217500,216500,699
|
|
20241210,103300,21138723500,217000,216500,217000,216500,488
|
|
20241210,103200,21032919000,217000,216500,217000,215500,1362
|
|
20241210,103100,20738201500,216000,216000,216500,215500,470
|
|
20241210,103000,20636621500,216500,217000,217000,216000,767
|
|
20241210,102900,20470522500,216500,217000,217000,216500,229
|
|
20241210,102800,20420866500,217000,216500,217000,216500,254
|
|
20241210,102700,20365803500,216500,216500,217000,216000,372
|
|
20241210,102600,20285308500,216000,216500,217000,216000,316
|
|
20241210,102500,20216885000,216500,216000,217000,216000,446
|
|
20241210,102400,20120338000,216500,216500,217000,216500,448
|
|
20241210,102300,20023278500,217000,217000,217000,216500,606
|
|
20241210,102200,19891956000,217000,216500,217000,216500,292
|
|
20241210,102100,19828598000,216500,217000,217000,216000,1774
|
|
20241210,102000,19444051000,217000,217000,217500,217000,184
|
|
20241210,101900,19404083500,217000,217500,217500,216500,361
|
|
20241210,101800,19325687500,217000,217500,217500,216500,239
|
|
20241210,101700,19273724000,217000,217500,217500,217000,597
|
|
20241210,101600,19144058500,217500,217000,217500,217000,213
|
|
20241210,101500,19097778000,217000,217000,217500,216500,725
|
|
20241210,101400,18940431500,217500,217000,217500,217000,274
|
|
20241210,101300,18880907000,217500,217500,217500,217000,419
|
|
20241210,101200,18789778000,217500,217500,217500,217000,190
|
|
20241210,101100,18748509000,217500,217500,217500,217000,1300
|
|
20241210,101000,18465779500,217500,217500,218000,217000,2210
|
|
20241210,100900,17984666500,218000,217500,218000,217500,2432
|
|
20241210,100800,17455607000,217500,217000,218000,216500,778
|
|
20241210,100700,17286527000,216500,217000,217500,216500,1043
|
|
20241210,100600,17060201500,217000,217500,218000,217000,666
|
|
20241210,100500,16915350500,217500,218000,218000,217000,746
|
|
20241210,100400,16753027000,217500,217000,218000,217000,1054
|
|
20241210,100300,16523642000,217000,217000,217000,216500,2456
|
|
20241210,100200,15990723000,217000,216500,217000,216500,661
|
|
20241210,100100,15847557500,216500,215500,217000,215000,3258
|
|
20241210,100000,15143351500,215500,215000,215500,215000,337
|
|
20241210,095900,15070761500,215000,215000,215500,214500,1697
|
|
20241210,095800,14705832000,215000,215000,215000,214500,124
|
|
20241210,095700,14679202000,215000,214500,215000,214500,1245
|
|
20241210,095600,14412086500,214000,214500,214500,214000,210
|
|
20241210,095500,14367097500,214000,214000,214500,214000,177
|
|
20241210,095400,14329148000,214500,214000,214500,213000,440
|
|
20241210,095300,14234943500,214000,213000,214500,213000,1237
|
|
20241210,095200,13970624500,213000,213500,213500,213000,757
|
|
20241210,095100,13809358500,213500,213000,213500,213000,154
|
|
20241210,095000,13776540500,213000,213000,213500,213000,188
|
|
20241210,094900,13736430000,213500,213500,213500,213000,242
|
|
20241210,094800,13684804000,213500,213000,213500,212500,554
|
|
20241210,094700,13566820000,212500,213000,213000,212500,140
|
|
20241210,094600,13537016500,213000,212000,213000,212000,552
|
|
20241210,094500,13419710500,212000,214000,214000,211000,7275
|
|
20241210,094400,11876500500,214000,214000,214500,213500,659
|
|
20241210,094300,11735543500,213500,214000,214500,213500,476
|
|
20241210,094200,11633704500,214000,213500,214500,213500,401
|
|
20241210,094100,11547883000,214000,213500,214500,213500,1477
|
|
20241210,094000,11231847500,214000,214000,214500,213500,721
|
|
20241210,093900,11077550000,214000,214000,214500,213500,374
|
|
20241210,093800,10997479000,214000,213500,215000,213500,2654
|
|
20241210,093700,10428426000,213500,213500,213500,213000,477
|
|
20241210,093600,10326680500,213000,214000,214000,213000,1467
|
|
20241210,093500,10013170500,213500,214000,214000,213500,182
|
|
20241210,093400,9974245500,214000,214000,214000,213500,216
|
|
20241210,093300,9928043000,214000,213000,214000,213000,512
|
|
20241210,093200,9818702000,213000,213500,213500,213000,121
|
|
20241210,093100,9792895000,213500,213500,214000,213500,459
|
|
20241210,093000,9694843000,214000,214000,214500,213500,1964
|
|
20241210,092900,9274740000,214500,214500,215000,214000,1732
|
|
20241210,092800,8903084000,214500,214000,214500,213500,1347
|
|
20241210,092700,8614804000,214000,213500,214000,213000,611
|
|
20241210,092600,8484336000,213500,213000,214000,212500,2119
|
|
20241210,092500,8032765000,213000,211000,213000,211000,1502
|
|
20241210,092400,7714314500,211000,211500,212000,211000,599
|
|
20241210,092300,7587663000,212000,211500,212500,211500,1083
|
|
20241210,092200,7357888500,211500,212500,212500,211500,1074
|
|
20241210,092100,7130358500,212500,212000,213000,212000,863
|
|
20241210,092000,6946714000,212500,212000,212500,211500,1042
|
|
20241210,091900,6725491500,212000,213000,213000,211500,1148
|
|
20241210,091800,6481810500,213000,213000,213500,212500,554
|
|
20241210,091700,6363797000,213000,213000,213500,212500,831
|
|
20241210,091600,6186840000,212500,213500,214000,212000,1894
|
|
20241210,091500,5783123500,213500,213500,214000,212500,1164
|
|
20241210,091400,5534732000,213000,212000,213500,211500,894
|
|
20241210,091300,5344615000,212000,212500,213000,211500,1507
|
|
20241210,091200,5024937500,212500,212500,213500,212500,1100
|
|
20241210,091100,4790580500,212500,211500,212500,211500,656
|
|
20241210,091000,4651460000,212000,211000,212000,211000,348
|
|
20241210,090900,4577913500,211000,212000,212000,211000,839
|
|
20241210,090800,4400610000,212000,212500,212500,211500,947
|
|
20241210,090700,4199661000,212500,214000,214500,212000,3393
|
|
20241210,090600,3476228000,214000,213000,214000,213000,904
|
|
20241210,090500,3283058500,213000,212000,213000,211500,694
|
|
20241210,090400,3135710500,212000,213500,214000,211500,2606
|
|
20241210,090300,2581895000,213500,212000,213500,212000,2002
|
|
20241210,090200,2156071000,212000,211000,212500,211000,1941
|
|
20241210,090100,1745105500,211000,211000,212000,209500,2351
|
|
20241210,090000,1249982000,211000,211000,212000,209500,5917
|