741 lines
43 KiB
CSV
741 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,211800,77683920500,232000,232000,232000,232000,10952
|
|
20241211,211700,77683920500,232000,232000,232000,232000,0
|
|
20241211,211600,77683920500,232000,232000,232000,232000,0
|
|
20241211,211500,77683920500,232000,232000,232000,232000,0
|
|
20241211,211400,77683920500,232000,232000,232000,232000,0
|
|
20241211,211300,77683920500,232000,232000,232000,232000,0
|
|
20241211,211200,77683920500,232000,232000,232000,232000,0
|
|
20241211,211100,77683920500,232000,232000,232000,232000,0
|
|
20241211,211000,77683920500,232000,232000,232000,232000,0
|
|
20241211,210900,77683920500,232000,232000,232000,232000,0
|
|
20241211,210800,77683920500,232000,232000,232000,232000,0
|
|
20241211,210700,77683920500,232000,232000,232000,232000,0
|
|
20241211,210600,77683920500,232000,232000,232000,232000,0
|
|
20241211,210500,77683920500,232000,232000,232000,232000,0
|
|
20241211,210400,77683920500,232000,232000,232000,232000,0
|
|
20241211,210300,77683920500,232000,232000,232000,232000,0
|
|
20241211,210200,77683920500,232000,232000,232000,232000,0
|
|
20241211,210100,77683920500,232000,232000,232000,232000,0
|
|
20241211,210000,77683920500,232000,232000,232000,232000,0
|
|
20241211,205900,77683920500,232000,232000,232000,232000,0
|
|
20241211,205800,77683920500,232000,232000,232000,232000,0
|
|
20241211,205700,77683920500,232000,232000,232000,232000,0
|
|
20241211,205600,77683920500,232000,232000,232000,232000,0
|
|
20241211,205500,77683920500,232000,232000,232000,232000,0
|
|
20241211,205400,77683920500,232000,232000,232000,232000,0
|
|
20241211,205300,77683920500,232000,232000,232000,232000,0
|
|
20241211,205200,77683920500,232000,232000,232000,232000,0
|
|
20241211,205100,77683920500,232000,232000,232000,232000,0
|
|
20241211,205000,77683920500,232000,232000,232000,232000,0
|
|
20241211,204900,77683920500,232000,232000,232000,232000,0
|
|
20241211,204800,77683920500,232000,232000,232000,232000,10952
|
|
20241211,204700,77683920500,232000,232000,232000,232000,0
|
|
20241211,204600,77683920500,232000,232000,232000,232000,0
|
|
20241211,204500,77683920500,232000,232000,232000,232000,0
|
|
20241211,204400,77683920500,232000,232000,232000,232000,0
|
|
20241211,204300,77683920500,232000,232000,232000,232000,0
|
|
20241211,204200,77683920500,232000,232000,232000,232000,0
|
|
20241211,204100,77683920500,232000,232000,232000,232000,0
|
|
20241211,204000,77683920500,232000,232000,232000,232000,0
|
|
20241211,203900,77683920500,232000,232000,232000,232000,0
|
|
20241211,203800,77683920500,232000,232000,232000,232000,0
|
|
20241211,203700,77683920500,232000,232000,232000,232000,0
|
|
20241211,203600,77683920500,232000,232000,232000,232000,0
|
|
20241211,203500,77683920500,232000,232000,232000,232000,0
|
|
20241211,203400,77683920500,232000,232000,232000,232000,0
|
|
20241211,203300,77683920500,232000,232000,232000,232000,0
|
|
20241211,203200,77683920500,232000,232000,232000,232000,0
|
|
20241211,203100,77683920500,232000,232000,232000,232000,0
|
|
20241211,203000,77683920500,232000,232000,232000,232000,0
|
|
20241211,202900,77683920500,232000,232000,232000,232000,0
|
|
20241211,202800,77683920500,232000,232000,232000,232000,0
|
|
20241211,202700,77683920500,232000,232000,232000,232000,0
|
|
20241211,202600,77683920500,232000,232000,232000,232000,0
|
|
20241211,202500,77683920500,232000,232000,232000,232000,0
|
|
20241211,202400,77683920500,232000,232000,232000,232000,0
|
|
20241211,202300,77683920500,232000,232000,232000,232000,0
|
|
20241211,202200,77683920500,232000,232000,232000,232000,0
|
|
20241211,202100,77683920500,232000,232000,232000,232000,0
|
|
20241211,202000,77683920500,232000,232000,232000,232000,0
|
|
20241211,201900,77683920500,232000,232000,232000,232000,0
|
|
20241211,201800,77683920500,232000,232000,232000,232000,10952
|
|
20241211,201700,77683920500,232000,232000,232000,232000,0
|
|
20241211,201600,77683920500,232000,232000,232000,232000,0
|
|
20241211,201500,77683920500,232000,232000,232000,232000,0
|
|
20241211,201400,77683920500,232000,232000,232000,232000,0
|
|
20241211,201300,77683920500,232000,232000,232000,232000,0
|
|
20241211,201200,77683920500,232000,232000,232000,232000,0
|
|
20241211,201100,77683920500,232000,232000,232000,232000,0
|
|
20241211,201000,77683920500,232000,232000,232000,232000,0
|
|
20241211,200900,77683920500,232000,232000,232000,232000,0
|
|
20241211,200800,77683920500,232000,232000,232000,232000,0
|
|
20241211,200700,77683920500,232000,232000,232000,232000,0
|
|
20241211,200600,77683920500,232000,232000,232000,232000,0
|
|
20241211,200500,77683920500,232000,232000,232000,232000,0
|
|
20241211,200400,77683920500,232000,232000,232000,232000,0
|
|
20241211,200300,77683920500,232000,232000,232000,232000,0
|
|
20241211,200200,77683920500,232000,232000,232000,232000,0
|
|
20241211,200100,77683920500,232000,232000,232000,232000,0
|
|
20241211,200000,77683920500,232000,232000,232000,232000,0
|
|
20241211,195900,77683920500,232000,232000,232000,232000,0
|
|
20241211,195800,77683920500,232000,232000,232000,232000,0
|
|
20241211,195700,77683920500,232000,232000,232000,232000,0
|
|
20241211,195600,77683920500,232000,232000,232000,232000,0
|
|
20241211,195500,77683920500,232000,232000,232000,232000,0
|
|
20241211,195400,77683920500,232000,232000,232000,232000,0
|
|
20241211,195300,77683920500,232000,232000,232000,232000,0
|
|
20241211,195200,77683920500,232000,232000,232000,232000,0
|
|
20241211,195100,77683920500,232000,232000,232000,232000,0
|
|
20241211,195000,77683920500,232000,232000,232000,232000,0
|
|
20241211,194900,77683920500,232000,232000,232000,232000,0
|
|
20241211,194800,77683920500,232000,232000,232000,232000,10952
|
|
20241211,194700,77683920500,232000,232000,232000,232000,0
|
|
20241211,194600,77683920500,232000,232000,232000,232000,0
|
|
20241211,194500,77683920500,232000,232000,232000,232000,0
|
|
20241211,194400,77683920500,232000,232000,232000,232000,0
|
|
20241211,194300,77683920500,232000,232000,232000,232000,0
|
|
20241211,194200,77683920500,232000,232000,232000,232000,0
|
|
20241211,194100,77683920500,232000,232000,232000,232000,0
|
|
20241211,194000,77683920500,232000,232000,232000,232000,0
|
|
20241211,193900,77683920500,232000,232000,232000,232000,0
|
|
20241211,193800,77683920500,232000,232000,232000,232000,0
|
|
20241211,193700,77683920500,232000,232000,232000,232000,0
|
|
20241211,193600,77683920500,232000,232000,232000,232000,0
|
|
20241211,193500,77683920500,232000,232000,232000,232000,0
|
|
20241211,193400,77683920500,232000,232000,232000,232000,0
|
|
20241211,193300,77683920500,232000,232000,232000,232000,0
|
|
20241211,193200,77683920500,232000,232000,232000,232000,0
|
|
20241211,193100,77683920500,232000,232000,232000,232000,0
|
|
20241211,193000,77683920500,232000,232000,232000,232000,0
|
|
20241211,192900,77683920500,232000,232000,232000,232000,0
|
|
20241211,192800,77683920500,232000,232000,232000,232000,0
|
|
20241211,192700,77683920500,232000,232000,232000,232000,0
|
|
20241211,192600,77683920500,232000,232000,232000,232000,0
|
|
20241211,192500,77683920500,232000,232000,232000,232000,0
|
|
20241211,192400,77683920500,232000,232000,232000,232000,0
|
|
20241211,192300,77683920500,232000,232000,232000,232000,0
|
|
20241211,192200,77683920500,232000,232000,232000,232000,0
|
|
20241211,192100,77683920500,232000,232000,232000,232000,0
|
|
20241211,192000,77683920500,232000,232000,232000,232000,0
|
|
20241211,191900,77683920500,232000,232000,232000,232000,0
|
|
20241211,191800,77683920500,232000,232000,232000,232000,10952
|
|
20241211,191700,77683920500,232000,232000,232000,232000,0
|
|
20241211,191600,77683920500,232000,232000,232000,232000,0
|
|
20241211,191500,77683920500,232000,232000,232000,232000,0
|
|
20241211,191400,77683920500,232000,232000,232000,232000,0
|
|
20241211,191300,77683920500,232000,232000,232000,232000,0
|
|
20241211,191200,77683920500,232000,232000,232000,232000,0
|
|
20241211,191100,77683920500,232000,232000,232000,232000,0
|
|
20241211,191000,77683920500,232000,232000,232000,232000,0
|
|
20241211,190900,77683920500,232000,232000,232000,232000,0
|
|
20241211,190800,77683920500,232000,232000,232000,232000,0
|
|
20241211,190700,77683920500,232000,232000,232000,232000,0
|
|
20241211,190600,77683920500,232000,232000,232000,232000,0
|
|
20241211,190500,77683920500,232000,232000,232000,232000,0
|
|
20241211,190400,77683920500,232000,232000,232000,232000,0
|
|
20241211,190300,77683920500,232000,232000,232000,232000,0
|
|
20241211,190200,77683920500,232000,232000,232000,232000,0
|
|
20241211,190100,77683920500,232000,232000,232000,232000,0
|
|
20241211,190000,77683920500,232000,232000,232000,232000,0
|
|
20241211,185900,77683920500,232000,232000,232000,232000,0
|
|
20241211,185800,77683920500,232000,232000,232000,232000,0
|
|
20241211,185700,77683920500,232000,232000,232000,232000,0
|
|
20241211,185600,77683920500,232000,232000,232000,232000,0
|
|
20241211,185500,77683920500,232000,232000,232000,232000,0
|
|
20241211,185400,77683920500,232000,232000,232000,232000,0
|
|
20241211,185300,77683920500,232000,232000,232000,232000,0
|
|
20241211,185200,77683920500,232000,232000,232000,232000,0
|
|
20241211,185100,77683920500,232000,232000,232000,232000,0
|
|
20241211,185000,77683920500,232000,232000,232000,232000,0
|
|
20241211,184900,77683920500,232000,232000,232000,232000,0
|
|
20241211,184800,77683920500,232000,232000,232000,232000,10952
|
|
20241211,184700,77683920500,232000,232000,232000,232000,0
|
|
20241211,184600,77683920500,232000,232000,232000,232000,0
|
|
20241211,184500,77683920500,232000,232000,232000,232000,0
|
|
20241211,184400,77683920500,232000,232000,232000,232000,0
|
|
20241211,184300,77683920500,232000,232000,232000,232000,0
|
|
20241211,184200,77683920500,232000,232000,232000,232000,0
|
|
20241211,184100,77683920500,232000,232000,232000,232000,0
|
|
20241211,184000,77683920500,232000,232000,232000,232000,0
|
|
20241211,183900,77683920500,232000,232000,232000,232000,0
|
|
20241211,183800,77683920500,232000,232000,232000,232000,0
|
|
20241211,183700,77683920500,232000,232000,232000,232000,0
|
|
20241211,183600,77683920500,232000,232000,232000,232000,0
|
|
20241211,183500,77683920500,232000,232000,232000,232000,0
|
|
20241211,183400,77683920500,232000,232000,232000,232000,0
|
|
20241211,183300,77683920500,232000,232000,232000,232000,0
|
|
20241211,183200,77683920500,232000,232000,232000,232000,0
|
|
20241211,183100,77683920500,232000,232000,232000,232000,0
|
|
20241211,183000,77683920500,232000,232000,232000,232000,0
|
|
20241211,182900,77683920500,232000,232000,232000,232000,0
|
|
20241211,182800,77683920500,232000,232000,232000,232000,0
|
|
20241211,182700,77683920500,232000,232000,232000,232000,0
|
|
20241211,182600,77683920500,232000,232000,232000,232000,0
|
|
20241211,182500,77683920500,232000,232000,232000,232000,0
|
|
20241211,182400,77683920500,232000,232000,232000,232000,0
|
|
20241211,182300,77683920500,232000,232000,232000,232000,0
|
|
20241211,182200,77683920500,232000,232000,232000,232000,0
|
|
20241211,182100,77683920500,232000,232000,232000,232000,0
|
|
20241211,182000,77683920500,232000,232000,232000,232000,0
|
|
20241211,181900,77683920500,232000,232000,232000,232000,0
|
|
20241211,181800,77683920500,232000,232000,232000,232000,10952
|
|
20241211,181700,77683920500,232000,232000,232000,232000,0
|
|
20241211,181600,77683920500,232000,232000,232000,232000,0
|
|
20241211,181500,77683920500,232000,232000,232000,232000,0
|
|
20241211,181400,77683920500,232000,232000,232000,232000,0
|
|
20241211,181300,77683920500,232000,232000,232000,232000,0
|
|
20241211,181200,77683920500,232000,232000,232000,232000,0
|
|
20241211,181100,77683920500,232000,232000,232000,232000,0
|
|
20241211,181000,77683920500,232000,232000,232000,232000,0
|
|
20241211,180900,77683920500,232000,232000,232000,232000,0
|
|
20241211,180800,77683920500,232000,232000,232000,232000,0
|
|
20241211,180700,77683920500,232000,232000,232000,232000,0
|
|
20241211,180600,77683920500,232000,232000,232000,232000,0
|
|
20241211,180500,77683920500,232000,232000,232000,232000,0
|
|
20241211,180400,77683920500,232000,232000,232000,232000,0
|
|
20241211,180300,77683920500,232000,232000,232000,232000,0
|
|
20241211,180200,77683920500,232000,232000,232000,232000,0
|
|
20241211,180100,77683920500,232000,232000,232000,232000,0
|
|
20241211,180000,77683920500,232000,232000,232000,232000,0
|
|
20241211,175900,77683920500,232000,232000,232000,232000,0
|
|
20241211,175800,77683920500,232000,232000,232000,232000,0
|
|
20241211,175700,77683920500,232000,232000,232000,232000,0
|
|
20241211,175600,77683920500,232000,232000,232000,232000,0
|
|
20241211,175500,77683920500,232000,232000,232000,232000,0
|
|
20241211,175400,77683920500,232000,232000,232000,232000,0
|
|
20241211,175300,77683920500,232000,232000,232000,232000,0
|
|
20241211,175200,77683920500,232000,232000,232000,232000,0
|
|
20241211,175100,77683920500,232000,232000,232000,232000,0
|
|
20241211,175000,77683920500,232000,232000,232000,232000,0
|
|
20241211,174900,77683920500,232000,232000,232000,232000,0
|
|
20241211,174800,77683920500,232000,232000,232000,232000,10952
|
|
20241211,174700,77683920500,232000,232000,232000,232000,0
|
|
20241211,174600,77683920500,232000,232000,232000,232000,0
|
|
20241211,174500,77683920500,232000,232000,232000,232000,0
|
|
20241211,174400,77683920500,232000,232000,232000,232000,0
|
|
20241211,174300,77683920500,232000,232000,232000,232000,0
|
|
20241211,174200,77683920500,232000,232000,232000,232000,0
|
|
20241211,174100,77683920500,232000,232000,232000,232000,0
|
|
20241211,174000,77683920500,232000,232000,232000,232000,0
|
|
20241211,173900,77683920500,232000,232000,232000,232000,0
|
|
20241211,173800,77683920500,232000,232000,232000,232000,0
|
|
20241211,173700,77683920500,232000,232000,232000,232000,0
|
|
20241211,173600,77683920500,232000,232000,232000,232000,0
|
|
20241211,173500,77683920500,232000,232000,232000,232000,0
|
|
20241211,173400,77683920500,232000,232000,232000,232000,0
|
|
20241211,173300,77683920500,232000,232000,232000,232000,0
|
|
20241211,173200,77683920500,232000,232000,232000,232000,0
|
|
20241211,173100,77683920500,232000,232000,232000,232000,0
|
|
20241211,173000,77683920500,232000,232000,232000,232000,0
|
|
20241211,172900,77683920500,232000,232000,232000,232000,0
|
|
20241211,172800,77683920500,232000,232000,232000,232000,0
|
|
20241211,172700,77683920500,232000,232000,232000,232000,0
|
|
20241211,172600,77683920500,232000,232000,232000,232000,0
|
|
20241211,172500,77683920500,232000,232000,232000,232000,0
|
|
20241211,172400,77683920500,232000,232000,232000,232000,0
|
|
20241211,172300,77683920500,232000,232000,232000,232000,0
|
|
20241211,172200,77683920500,232000,232000,232000,232000,0
|
|
20241211,172100,77683920500,232000,232000,232000,232000,0
|
|
20241211,172000,77683920500,232000,232000,232000,232000,0
|
|
20241211,171900,77683920500,232000,232000,232000,232000,0
|
|
20241211,171800,77683920500,232000,232000,232000,232000,10952
|
|
20241211,171700,77683920500,232000,232000,232000,232000,0
|
|
20241211,171600,77683920500,232000,232000,232000,232000,0
|
|
20241211,171500,77683920500,232000,232000,232000,232000,0
|
|
20241211,171400,77683920500,232000,232000,232000,232000,0
|
|
20241211,171300,77683920500,232000,232000,232000,232000,0
|
|
20241211,171200,77683920500,232000,232000,232000,232000,0
|
|
20241211,171100,77683920500,232000,232000,232000,232000,0
|
|
20241211,171000,77683920500,232000,232000,232000,232000,0
|
|
20241211,170900,77683920500,232000,232000,232000,232000,0
|
|
20241211,170800,77683920500,232000,232000,232000,232000,0
|
|
20241211,170700,77683920500,232000,232000,232000,232000,0
|
|
20241211,170600,77683920500,232000,232000,232000,232000,0
|
|
20241211,170500,77683920500,232000,232000,232000,232000,0
|
|
20241211,170400,77683920500,232000,232000,232000,232000,0
|
|
20241211,170300,77683920500,232000,232000,232000,232000,0
|
|
20241211,170200,77683920500,232000,232000,232000,232000,0
|
|
20241211,170100,77683920500,232000,232000,232000,232000,0
|
|
20241211,170000,77683920500,232000,232000,232000,232000,0
|
|
20241211,165900,77683920500,232000,232000,232000,232000,0
|
|
20241211,165800,77683920500,232000,232000,232000,232000,0
|
|
20241211,165700,77683920500,232000,232000,232000,232000,0
|
|
20241211,165600,77683920500,232000,232000,232000,232000,0
|
|
20241211,165500,77683920500,232000,232000,232000,232000,0
|
|
20241211,165400,77683920500,232000,232000,232000,232000,0
|
|
20241211,165300,77683920500,232000,232000,232000,232000,0
|
|
20241211,165200,77683920500,232000,232000,232000,232000,0
|
|
20241211,165100,77683920500,232000,232000,232000,232000,0
|
|
20241211,165000,77683920500,232000,232000,232000,232000,0
|
|
20241211,164900,77683920500,232000,232000,232000,232000,0
|
|
20241211,164800,77683920500,232000,232000,232000,232000,10952
|
|
20241211,164700,77683920500,232000,232000,232000,232000,0
|
|
20241211,164600,77683920500,232000,232000,232000,232000,0
|
|
20241211,164500,77683920500,232000,232000,232000,232000,0
|
|
20241211,164400,77683920500,232000,232000,232000,232000,0
|
|
20241211,164300,77683920500,232000,232000,232000,232000,0
|
|
20241211,164200,77683920500,232000,232000,232000,232000,0
|
|
20241211,164100,77683920500,232000,232000,232000,232000,0
|
|
20241211,164000,77683920500,232000,232000,232000,232000,0
|
|
20241211,163900,77683920500,232000,232000,232000,232000,0
|
|
20241211,163800,77683920500,232000,232000,232000,232000,0
|
|
20241211,163700,77683920500,232000,232000,232000,232000,0
|
|
20241211,163600,77683920500,232000,232000,232000,232000,0
|
|
20241211,163500,77683920500,232000,232000,232000,232000,0
|
|
20241211,163400,77683920500,232000,232000,232000,232000,0
|
|
20241211,163300,77683920500,232000,232000,232000,232000,0
|
|
20241211,163200,77683920500,232000,232000,232000,232000,0
|
|
20241211,163100,77683920500,232000,232000,232000,232000,0
|
|
20241211,163000,77683920500,232000,232000,232000,232000,0
|
|
20241211,162900,77683920500,232000,232000,232000,232000,0
|
|
20241211,162800,77683920500,232000,232000,232000,232000,0
|
|
20241211,162700,77683920500,232000,232000,232000,232000,0
|
|
20241211,162600,77683920500,232000,232000,232000,232000,0
|
|
20241211,162500,77683920500,232000,232000,232000,232000,0
|
|
20241211,162400,77683920500,232000,232000,232000,232000,0
|
|
20241211,162300,77683920500,232000,232000,232000,232000,0
|
|
20241211,162200,77683920500,232000,232000,232000,232000,0
|
|
20241211,162100,77683920500,232000,232000,232000,232000,0
|
|
20241211,162000,77683920500,232000,232000,232000,232000,0
|
|
20241211,161900,77683920500,232000,232000,232000,232000,0
|
|
20241211,161800,77683920500,232000,232000,232000,232000,10952
|
|
20241211,161700,77683920500,232000,232000,232000,232000,0
|
|
20241211,161600,77683920500,232000,232000,232000,232000,0
|
|
20241211,161500,77683920500,232000,232000,232000,232000,0
|
|
20241211,161400,77683920500,232000,232000,232000,232000,0
|
|
20241211,161300,77683920500,232000,232000,232000,232000,0
|
|
20241211,161200,77683920500,232000,232000,232000,232000,0
|
|
20241211,161100,77683920500,232000,232000,232000,232000,0
|
|
20241211,161000,77683920500,232000,232000,232000,232000,0
|
|
20241211,160900,77683920500,232000,232000,232000,232000,0
|
|
20241211,160800,77683920500,232000,232000,232000,232000,0
|
|
20241211,160700,77683920500,232000,232000,232000,232000,0
|
|
20241211,160600,77683920500,232000,232000,232000,232000,0
|
|
20241211,160500,77683920500,232000,232000,232000,232000,0
|
|
20241211,160400,77683920500,232000,232000,232000,232000,0
|
|
20241211,160300,77683920500,232000,232000,232000,232000,0
|
|
20241211,160200,77683920500,232000,232000,232000,232000,0
|
|
20241211,160100,77683920500,232000,232000,232000,232000,0
|
|
20241211,160000,77683920500,232000,232000,232000,232000,0
|
|
20241211,155900,77683920500,232000,232000,232000,232000,0
|
|
20241211,155800,77683920500,232000,232000,232000,232000,0
|
|
20241211,155700,77683920500,232000,232000,232000,232000,0
|
|
20241211,155600,77683920500,232000,232000,232000,232000,0
|
|
20241211,155500,77683920500,232000,232000,232000,232000,0
|
|
20241211,155400,77683920500,232000,232000,232000,232000,0
|
|
20241211,155300,77683920500,232000,232000,232000,232000,0
|
|
20241211,155200,77683920500,232000,232000,232000,232000,0
|
|
20241211,155100,77683920500,232000,232000,232000,232000,0
|
|
20241211,155000,77683920500,232000,232000,232000,232000,0
|
|
20241211,154900,77683920500,232000,232000,232000,232000,0
|
|
20241211,154800,77683920500,232000,232000,232000,232000,10952
|
|
20241211,154700,77683920500,232000,232000,232000,232000,0
|
|
20241211,154600,77683920500,232000,232000,232000,232000,0
|
|
20241211,154500,77683920500,232000,232000,232000,232000,0
|
|
20241211,154400,77683920500,232000,232000,232000,232000,0
|
|
20241211,154300,77683920500,232000,232000,232000,232000,0
|
|
20241211,154200,77683920500,232000,232000,232000,232000,0
|
|
20241211,154100,77683920500,232000,232000,232000,232000,0
|
|
20241211,154000,77683920500,232000,232000,232000,232000,0
|
|
20241211,153900,77683920500,232000,232000,232000,232000,0
|
|
20241211,153800,77683920500,232000,232000,232000,232000,0
|
|
20241211,153700,77683920500,232000,232000,232000,232000,0
|
|
20241211,153600,77683920500,232000,232000,232000,232000,0
|
|
20241211,153500,77683920500,232000,232000,232000,232000,0
|
|
20241211,153400,77683920500,232000,232000,232000,232000,0
|
|
20241211,153300,77683920500,232000,232000,232000,232000,0
|
|
20241211,153200,77683920500,232000,232000,232000,232000,0
|
|
20241211,153100,77683920500,232000,232000,232000,232000,0
|
|
20241211,153000,77683920500,232000,232000,232000,232000,10952
|
|
20241211,152900,75143056500,233000,233000,233000,233000,0
|
|
20241211,152800,75143056500,233000,233000,233000,233000,0
|
|
20241211,152700,75143056500,233000,233000,233000,233000,0
|
|
20241211,152600,75143056500,233000,233000,233000,233000,0
|
|
20241211,152500,75143056500,233000,233000,233000,233000,0
|
|
20241211,152400,75143056500,233000,233000,233000,233000,0
|
|
20241211,152300,75143056500,233000,233000,233000,233000,0
|
|
20241211,152200,75143056500,233000,233000,233000,233000,0
|
|
20241211,152100,75143056500,233000,233000,233000,233000,0
|
|
20241211,152000,75143056500,233000,233000,233000,233000,0
|
|
20241211,151900,75143056500,233000,233000,233500,233000,1636
|
|
20241211,151800,74761817500,233500,233500,233500,233000,1784
|
|
20241211,151700,74345783000,233500,233500,233500,233000,892
|
|
20241211,151600,74137506000,233500,233000,233500,232500,1429
|
|
20241211,151500,73804439500,233000,233000,233000,232500,352
|
|
20241211,151400,73722464500,233000,233000,233000,232500,155
|
|
20241211,151300,73686390000,232500,233000,233000,232500,242
|
|
20241211,151200,73630034000,233000,233000,233000,232500,473
|
|
20241211,151100,73519927500,233000,233000,233000,232500,127
|
|
20241211,151000,73490360500,233000,233000,233000,232500,285
|
|
20241211,150900,73423991500,232500,233000,233000,232500,318
|
|
20241211,150800,73349916500,233000,233000,233000,232500,571
|
|
20241211,150700,73216935000,232500,232500,233000,232000,862
|
|
20241211,150600,73016378000,232500,232500,232500,232000,328
|
|
20241211,150500,72940135000,232500,232000,232500,232000,706
|
|
20241211,150400,72776038500,232500,232000,232500,232000,500
|
|
20241211,150300,72659844500,232500,232500,232500,232000,673
|
|
20241211,150200,72503414500,232500,232500,232500,232000,202
|
|
20241211,150100,72456474000,232500,232500,232500,232000,378
|
|
20241211,150000,72368617000,232000,232000,233000,232000,604
|
|
20241211,145900,72228247500,232000,233000,233000,232000,877
|
|
20241211,145800,72024369500,232500,233000,233500,232500,397
|
|
20241211,145700,71931893500,233000,233000,233000,232500,174
|
|
20241211,145600,71891371500,233000,233000,233000,232500,433
|
|
20241211,145500,71790518500,232500,233500,233500,232500,615
|
|
20241211,145400,71647249000,233500,233500,233500,233000,415
|
|
20241211,145300,71550417000,233500,233500,233500,233000,272
|
|
20241211,145200,71486929000,233000,233000,233500,232500,505
|
|
20241211,145100,71369314000,233000,232500,233500,232500,468
|
|
20241211,145000,71260338500,233000,232500,233000,232500,271
|
|
20241211,144900,71197208000,232500,233000,233000,232000,550
|
|
20241211,144800,71069282000,233000,233000,233000,232500,429
|
|
20241211,144700,70969390500,233000,232500,233000,232500,198
|
|
20241211,144600,70923280500,233000,232500,233000,232000,594
|
|
20241211,144500,70785232000,232500,233000,233000,232000,709
|
|
20241211,144400,70620292500,233500,233000,233500,232500,836
|
|
20241211,144300,70425290500,233500,233500,233500,233000,625
|
|
20241211,144200,70279584000,232500,232500,233500,232500,658
|
|
20241211,144100,70126241000,233000,233000,233500,232500,880
|
|
20241211,144000,69921203000,233000,233000,233500,233000,413
|
|
20241211,143900,69824787000,233000,233500,233500,232500,401
|
|
20241211,143800,69731325500,233000,233000,233500,232500,675
|
|
20241211,143700,69574031500,233000,232500,233000,232000,429
|
|
20241211,143600,69474200500,232500,232500,233000,232000,670
|
|
20241211,143500,69318446000,232500,232500,232500,232000,178
|
|
20241211,143400,69277073000,232500,232500,232500,232000,320
|
|
20241211,143300,69202690500,232000,232500,232500,232000,125
|
|
20241211,143200,69173641500,232500,232000,232500,231500,518
|
|
20241211,143100,69053356000,232500,232000,232500,231500,229
|
|
20241211,143000,69000213500,232000,232000,232000,231500,518
|
|
20241211,142900,68880050500,232000,232000,232500,231500,308
|
|
20241211,142800,68808586000,232000,231500,232000,231500,430
|
|
20241211,142700,68708858500,232000,232000,232000,231500,203
|
|
20241211,142600,68661780000,232000,232000,232500,231500,551
|
|
20241211,142500,68533906000,231500,232500,232500,231500,231
|
|
20241211,142400,68480350500,232500,231500,232500,231500,383
|
|
20241211,142300,68391481500,231500,231500,232000,231500,389
|
|
20241211,142200,68301338500,232000,232000,232000,231500,499
|
|
20241211,142100,68185666000,232000,232500,232500,232000,620
|
|
20241211,142000,68041749000,232500,232500,232500,232000,322
|
|
20241211,141900,67966908000,232500,232000,232500,232000,290
|
|
20241211,141800,67899582000,232000,232000,232000,231500,782
|
|
20241211,141700,67718169000,232000,231500,232000,231500,198
|
|
20241211,141600,67672259500,231500,231000,232000,231000,1150
|
|
20241211,141500,67406037000,231000,231000,231500,230000,2373
|
|
20241211,141400,66859000500,230500,231500,232000,230500,1538
|
|
20241211,141300,66503646500,231000,232500,232500,231000,1129
|
|
20241211,141200,66242090500,232500,232500,232500,232000,465
|
|
20241211,141100,66134065500,232500,233000,233000,232000,1142
|
|
20241211,141000,65868457500,232500,232500,233000,232500,664
|
|
20241211,140900,65713859500,232500,232500,233000,232500,357
|
|
20241211,140800,65630722000,233000,232500,233000,232500,862
|
|
20241211,140700,65430113000,232500,233000,233000,232500,475
|
|
20241211,140600,65319558500,233000,233000,233000,232500,559
|
|
20241211,140500,65189411000,233000,233000,233500,232500,259
|
|
20241211,140400,65129122500,233000,233000,233500,232500,1470
|
|
20241211,140300,64786496500,233500,233500,233500,233000,372
|
|
20241211,140200,64699734500,233500,233500,233500,233000,605
|
|
20241211,140100,64558589500,233500,233500,233500,233000,385
|
|
20241211,140000,64468744000,233500,234000,234000,232500,1276
|
|
20241211,135900,64170728000,233500,234000,234000,233500,977
|
|
20241211,135800,63942420000,234000,234000,234000,233500,527
|
|
20241211,135700,63819135500,234000,234000,234000,233500,400
|
|
20241211,135600,63725559500,234000,233500,234000,233000,872
|
|
20241211,135500,63521724500,233500,234000,234500,233500,424
|
|
20241211,135400,63422536000,234000,234500,234500,233000,2265
|
|
20241211,135300,62893362500,234500,234500,235000,234000,1699
|
|
20241211,135200,62495126000,234500,234000,234500,233500,1025
|
|
20241211,135100,62255090500,233500,234000,234000,233500,701
|
|
20241211,135000,62091114500,234000,233500,234000,233500,1154
|
|
20241211,134900,61821397000,234000,233000,234000,233000,3588
|
|
20241211,134800,60983963000,233000,233000,233000,232000,2269
|
|
20241211,134700,60456244500,233000,233000,233000,232500,1668
|
|
20241211,134600,60067634500,233000,232000,233000,232000,1162
|
|
20241211,134500,59797446500,232500,232500,232500,232000,588
|
|
20241211,134400,59660827000,232000,233000,233000,232000,2418
|
|
20241211,134300,59098469000,233000,233000,233000,232500,592
|
|
20241211,134200,58960573500,233000,233000,233000,232500,1853
|
|
20241211,134100,58528894500,233000,232000,233000,232000,1298
|
|
20241211,134000,58226994000,232500,231500,232500,231000,4750
|
|
20241211,133900,57125348500,231000,231000,231500,231000,359
|
|
20241211,133800,57042256000,231000,231500,231500,231000,578
|
|
20241211,133700,56908499000,231500,231500,232000,231000,1702
|
|
20241211,133600,56514333000,232000,231500,232000,231000,1059
|
|
20241211,133500,56268956500,232000,231500,232000,231000,687
|
|
20241211,133400,56109938000,231500,231500,231500,231000,963
|
|
20241211,133300,55887017000,231500,231500,231500,231000,744
|
|
20241211,133200,55714809500,231500,230500,231500,230500,4364
|
|
20241211,133100,54707225500,230500,230500,230500,230000,875
|
|
20241211,133000,54505548000,230500,230500,230500,230000,754
|
|
20241211,132900,54331761000,230500,230500,230500,230000,479
|
|
20241211,132800,54221370000,230500,230000,230500,229500,2611
|
|
20241211,132700,53620709000,230000,229500,230000,229500,456
|
|
20241211,132600,53515849000,230000,230000,230000,229500,925
|
|
20241211,132500,53303222500,230000,229500,230000,229500,3335
|
|
20241211,132400,52536305000,230000,230000,230000,229500,448
|
|
20241211,132300,52433322500,230000,230000,230000,229500,210
|
|
20241211,132200,52385032500,230000,230000,230000,229500,1985
|
|
20241211,132100,51928513500,230000,230000,230000,229500,618
|
|
20241211,132000,51786583000,229500,229500,230000,229000,346
|
|
20241211,131900,51707182000,229500,229500,229500,229000,169
|
|
20241211,131800,51668414000,229500,229000,229500,229000,210
|
|
20241211,131700,51620229500,229500,229000,229500,229000,288
|
|
20241211,131600,51554180500,229500,230000,230000,229000,1444
|
|
20241211,131500,51222760500,230000,230000,230000,229500,216
|
|
20241211,131400,51173127500,230000,229000,230000,229000,952
|
|
20241211,131300,50954606500,229000,229000,229500,229000,225
|
|
20241211,131200,50903011500,229500,229500,229500,229000,854
|
|
20241211,131100,50707029500,229500,229500,229500,229000,246
|
|
20241211,131000,50650602000,229500,229500,229500,229000,290
|
|
20241211,130900,50584065500,229500,229500,229500,229000,109
|
|
20241211,130800,50559060500,229500,229500,229500,229000,157
|
|
20241211,130700,50523063000,229500,230000,230000,229000,719
|
|
20241211,130600,50358035000,230000,230000,230000,229500,245
|
|
20241211,130500,50301711000,230000,230000,230000,229500,320
|
|
20241211,130400,50228221000,229000,230000,230000,229000,616
|
|
20241211,130300,50086834000,229500,229500,230000,229500,221
|
|
20241211,130200,50036107500,229500,230000,230000,229000,322
|
|
20241211,130100,49962164500,229500,229500,230000,229000,172
|
|
20241211,130000,49922686000,229000,229500,230000,229000,250
|
|
20241211,125900,49865287000,229500,229000,230000,229000,276
|
|
20241211,125800,49801967000,229500,230000,230000,229000,1071
|
|
20241211,125700,49556154000,230000,229500,230000,229500,251
|
|
20241211,125600,49498533000,230000,230000,230000,229500,402
|
|
20241211,125500,49406229000,229500,230000,230000,229000,483
|
|
20241211,125400,49295322000,229500,229000,229500,229000,262
|
|
20241211,125300,49235210000,229000,229500,229500,229000,169
|
|
20241211,125200,49196441500,229500,229500,229500,229000,558
|
|
20241211,125100,49068531500,229500,230000,230000,229000,212
|
|
20241211,125000,49019855000,230000,229500,230000,229000,1118
|
|
20241211,124900,48763227500,229500,229000,229500,229000,704
|
|
20241211,124800,48601903500,229500,229500,229500,229000,423
|
|
20241211,124700,48504900000,229500,229500,229500,229000,431
|
|
20241211,124600,48406012500,229500,229000,229500,229000,621
|
|
20241211,124500,48263643000,229000,228500,229500,228500,790
|
|
20241211,124400,48082756500,228500,228500,229000,228500,185
|
|
20241211,124300,48040419500,228500,228500,229000,228500,128
|
|
20241211,124200,48011144500,229000,228500,229000,228500,70
|
|
20241211,124100,47995130500,229000,229000,229000,228500,128
|
|
20241211,124000,47965831500,229000,229000,229000,228500,153
|
|
20241211,123900,47930808500,229000,228500,229000,228500,133
|
|
20241211,123800,47900370500,229000,228500,229000,228500,98
|
|
20241211,123700,47877961500,229000,229000,229000,228500,139
|
|
20241211,123600,47846147000,229000,229000,229000,228500,494
|
|
20241211,123500,47733188500,228500,229000,229000,228500,242
|
|
20241211,123400,47677793500,228500,229000,229000,228500,63
|
|
20241211,123300,47663381500,229000,229000,229000,228500,206
|
|
20241211,123200,47616224000,228500,228500,229000,228500,187
|
|
20241211,123100,47573485000,229000,228500,229000,228500,83
|
|
20241211,123000,47554503500,229000,229000,229000,228500,561
|
|
20241211,122900,47426045000,229500,229000,229500,229000,271
|
|
20241211,122800,47363863000,229000,229500,229500,229000,204
|
|
20241211,122700,47317074500,229000,228500,229500,228500,681
|
|
20241211,122600,47161082500,229000,229000,229000,228500,283
|
|
20241211,122500,47096289000,229000,228500,229000,228500,110
|
|
20241211,122400,47071118500,228500,228500,229000,228500,189
|
|
20241211,122300,47027853500,229000,228500,229000,228500,95
|
|
20241211,122200,47006111000,229000,228500,229000,228500,133
|
|
20241211,122100,46975704500,229000,229000,229000,228500,134
|
|
20241211,122000,46945048500,228500,229000,229000,228500,185
|
|
20241211,121900,46902696500,229000,228500,229000,228500,180
|
|
20241211,121800,46861522500,228500,229000,229000,228500,153
|
|
20241211,121700,46826546500,228500,229000,229000,228500,121
|
|
20241211,121600,46798869000,229000,228500,229000,228500,173
|
|
20241211,121500,46759296000,229000,228500,229000,228500,502
|
|
20241211,121400,46644396000,229000,229000,229000,228500,362
|
|
20241211,121300,46561582000,228500,229000,229000,228500,185
|
|
20241211,121200,46519277000,229000,229000,229000,228500,410
|
|
20241211,121100,46425543500,228500,229000,229500,228500,664
|
|
20241211,121000,46273494500,229000,229500,229500,228500,2513
|
|
20241211,120900,45697926000,229500,229500,230000,229000,1995
|
|
20241211,120800,45240093500,229500,229000,229500,228500,24285
|
|
20241211,120700,39678694500,228500,228500,229000,228500,212
|
|
20241211,120600,39630196000,229000,229000,229000,228500,225
|
|
20241211,120500,39578692500,228500,228500,229000,228500,115
|
|
20241211,120400,39552377000,229000,228500,229000,228500,155
|
|
20241211,120300,39516905000,228500,228500,229000,228500,712
|
|
20241211,120200,39354192500,229000,229000,229000,228500,245
|
|
20241211,120100,39298148000,229000,229000,229000,228500,115
|
|
20241211,120000,39271834500,229000,228500,229000,228500,174
|
|
20241211,115900,39232009500,229000,229000,229000,228500,174
|
|
20241211,115800,39192190000,229000,229000,229000,228500,202
|
|
20241211,115700,39145999000,228500,228500,229000,228000,2400
|
|
20241211,115600,38597586000,228500,228000,228500,228000,286
|
|
20241211,115500,38532295000,228000,228500,228500,228000,121
|
|
20241211,115400,38504665500,228500,228000,228500,228000,186
|
|
20241211,115300,38462221000,228500,228500,228500,228000,93
|
|
20241211,115200,38440993000,228000,228500,228500,228000,132
|
|
20241211,115100,38410864000,228500,228000,228500,227500,554
|
|
20241211,115000,38284558500,227500,227500,228000,227500,62
|
|
20241211,114900,38270434000,227500,227500,228000,227500,618
|
|
20241211,114800,38129820000,228000,228500,228500,228000,649
|
|
20241211,114700,37981830000,228500,228000,228500,227500,459
|
|
20241211,114600,37877184000,228000,228000,228000,227500,126
|
|
20241211,114500,37848474500,228000,228000,228000,227500,241
|
|
20241211,114400,37793597000,228000,228000,228000,227500,223
|
|
20241211,114300,37742788500,227500,227500,228000,227500,198
|
|
20241211,114200,37697659000,227500,228000,228000,227500,176
|
|
20241211,114100,37657574500,228000,228000,228000,227500,220
|
|
20241211,114000,37607435000,228000,228000,228000,227500,131
|
|
20241211,113900,37577579500,228000,227500,228000,227000,180
|
|
20241211,113800,37536613000,227500,227500,227500,227000,239
|
|
20241211,113700,37482260500,227500,227000,227500,227000,569
|
|
20241211,113600,37352854000,227500,227500,227500,227000,359
|
|
20241211,113500,37271194000,227000,227000,227500,227000,92
|
|
20241211,113400,37250299000,227500,227000,227500,226500,170
|
|
20241211,113300,37211718500,227000,227500,227500,227000,358
|
|
20241211,113200,37130439500,227500,227000,227500,227000,116
|
|
20241211,113100,37104092500,227000,227000,227500,226500,477
|
|
20241211,113000,36995808500,227500,227000,227500,227000,123
|
|
20241211,112900,36967873500,227000,227500,227500,227000,193
|
|
20241211,112800,36924032000,227000,227500,227500,226500,538
|
|
20241211,112700,36801878000,227500,227000,227500,227000,92
|
|
20241211,112600,36780983000,227000,227500,227500,227000,143
|
|
20241211,112500,36748492500,227500,227000,227500,227000,171
|
|
20241211,112400,36709644500,227500,226500,227500,226500,291
|
|
20241211,112300,36643579500,227000,227000,227500,226500,320
|
|
20241211,112200,36570924000,227000,227500,227500,227000,830
|
|
20241211,112100,36382494000,227000,227000,227500,227000,169
|
|
20241211,112000,36344110000,227500,227000,227500,227000,126
|
|
20241211,111900,36315474500,227000,227500,227500,227000,106
|
|
20241211,111800,36291380000,227000,227000,227500,227000,327
|
|
20241211,111700,36217125000,227000,227500,227500,227000,411
|
|
20241211,111600,36123790500,227500,227500,227500,227000,214
|
|
20241211,111500,36075134500,227500,226500,227500,226000,1927
|
|
20241211,111400,35638381000,226500,227000,227000,226500,162
|
|
20241211,111300,35601648000,227000,226500,227000,226500,272
|
|
20241211,111200,35540019500,227000,226500,227000,226500,115
|
|
20241211,111100,35513954500,227000,227000,227000,226500,506
|
|
20241211,111000,35399243000,227000,228000,228000,227000,1365
|
|
20241211,110900,35088698000,228000,228000,228000,227500,146
|
|
20241211,110800,35055441000,228000,228000,228000,227500,124
|
|
20241211,110700,35027187500,227500,227500,228000,227500,214
|
|
20241211,110600,34978474500,228000,227500,228000,227500,144
|
|
20241211,110500,34945667000,228000,228000,228000,227500,762
|
|
20241211,110400,34772269500,228000,228000,228000,227500,119
|
|
20241211,110300,34745158000,228000,228000,228000,227500,101
|
|
20241211,110200,34722148500,228000,228000,228000,227500,168
|
|
20241211,110100,34683865500,228000,228000,228000,227500,531
|
|
20241211,110000,34562821000,228000,228000,228000,227500,102
|
|
20241211,105900,34539576500,228000,228000,228000,227500,155
|
|
20241211,105800,34504263500,228000,228000,228000,227500,114
|
|
20241211,105700,34478292000,227500,228000,228000,227500,225
|
|
20241211,105600,34427007000,228000,228000,228000,227500,120
|
|
20241211,105500,34399661000,227500,227500,228000,227000,593
|
|
20241211,105400,34264687500,227500,227500,228000,227000,603
|
|
20241211,105300,34127531500,227500,227000,228000,227000,1507
|
|
20241211,105200,33784740500,227500,227000,227500,227000,207
|
|
20241211,105100,33737741500,227000,227000,227500,226500,442
|
|
20241211,105000,33637459000,227000,227000,227000,226500,112
|
|
20241211,104900,33612048000,227000,227000,227500,226500,2001
|
|
20241211,104800,33158252500,227000,226500,227500,226500,524
|
|
20241211,104700,33039357500,227000,227500,227500,226500,1213
|
|
20241211,104600,32764009000,227000,227500,227500,227000,352
|
|
20241211,104500,32684071000,227500,227500,227500,227000,379
|
|
20241211,104400,32597868000,227500,228000,228000,227000,710
|
|
20241211,104300,32436335500,228000,227500,228000,227500,954
|
|
20241211,104200,32218896000,228000,227000,228000,227000,831
|
|
20241211,104100,32029662000,227000,227500,227500,227000,466
|
|
20241211,104000,31923659500,227000,226500,227500,226500,638
|
|
20241211,103900,31778829000,227000,226500,227000,226500,374
|
|
20241211,103800,31694017000,227000,227500,227500,226500,930
|
|
20241211,103700,31482885000,227500,227000,227500,227000,90
|
|
20241211,103600,31462433500,227500,227500,227500,227000,314
|
|
20241211,103500,31391021500,227000,227500,228000,227000,852
|
|
20241211,103400,31197152500,227500,227000,227500,227000,668
|
|
20241211,103300,31045459500,227000,227500,228000,227000,465
|
|
20241211,103200,30939667000,228000,227000,228000,227000,415
|
|
20241211,103100,30845243000,227500,229000,229000,227000,1715
|
|
20241211,103000,30454283000,229000,228500,229000,228500,416
|
|
20241211,102900,30359186000,228500,229000,229000,228000,1307
|
|
20241211,102800,30060499500,229000,228500,229000,228500,283
|
|
20241211,102700,29995732500,229000,229000,229000,228500,388
|
|
20241211,102600,29906967500,228500,228500,229000,228000,450
|
|
20241211,102500,29804139000,228000,228500,229000,228000,484
|
|
20241211,102400,29693477000,228500,228500,229000,228000,490
|
|
20241211,102300,29581500000,228500,228500,229000,228000,483
|
|
20241211,102200,29471133000,228500,228500,228500,228000,375
|
|
20241211,102100,29385470000,228500,228500,228500,228000,309
|
|
20241211,102000,29314878500,228500,228000,228500,228000,273
|
|
20241211,101900,29252564500,228500,228500,228500,228000,300
|
|
20241211,101800,29184081000,228000,228000,228500,228000,367
|
|
20241211,101700,29100237500,228500,228500,228500,227500,1536
|
|
20241211,101600,28750567500,228500,228500,228500,228000,877
|
|
20241211,101500,28550437000,228000,228000,228500,228000,520
|
|
20241211,101400,28431654500,228500,228000,228500,227500,586
|
|
20241211,101300,28297999500,227500,228000,228000,227500,608
|
|
20241211,101200,28159451500,228000,228000,228500,227500,1322
|
|
20241211,101100,27857943000,228000,228000,229000,228000,567
|
|
20241211,101000,27728416000,228500,228500,229000,228000,1041
|
|
20241211,100900,27490565000,228500,228500,228500,228000,842
|
|
20241211,100800,27298228000,228500,227500,229000,227500,6590
|
|
20241211,100700,25793797000,227500,227500,228000,227000,3411
|
|
20241211,100600,25017703000,227500,227500,227500,227000,1068
|
|
20241211,100500,24774843500,227500,226500,227500,226500,523
|
|
20241211,100400,24656115500,226500,225500,227000,225500,1733
|
|
20241211,100300,24263727500,226000,225500,226000,225000,849
|
|
20241211,100200,24072292500,225500,225500,225500,225000,599
|
|
20241211,100100,23937437500,225500,226000,226500,225000,1860
|
|
20241211,100000,23517674500,226500,227000,227000,226000,1253
|
|
20241211,095900,23233639500,227000,226500,227000,226500,537
|
|
20241211,095800,23111753500,227000,227500,227500,226500,1598
|
|
20241211,095700,22749011500,227500,226500,227500,226500,1009
|
|
20241211,095600,22519963000,227000,226500,227000,226500,2060
|
|
20241211,095500,22052623500,227000,226500,227000,226000,672
|
|
20241211,095400,21900370000,226500,225500,226500,225500,866
|
|
20241211,095300,21704612000,226000,226000,226000,225500,344
|
|
20241211,095200,21626898500,226000,225500,226500,225500,915
|
|
20241211,095100,21420032000,226000,226000,227000,225500,1823
|
|
20241211,095000,21007585500,226500,226500,227000,226500,1243
|
|
20241211,094900,20725936000,226500,227000,227000,226500,2136
|
|
20241211,094800,20241805000,227000,227000,227000,226500,686
|
|
20241211,094700,20086101000,226500,226500,227000,226500,676
|
|
20241211,094600,19932765500,227000,226500,227000,225500,2337
|
|
20241211,094500,19404026500,226000,225000,226500,225000,727
|
|
20241211,094400,19240066500,225000,226500,226500,225000,2178
|
|
20241211,094300,18748188000,226000,226000,226500,226000,292
|
|
20241211,094200,18682103000,226000,227000,227000,226000,2416
|
|
20241211,094100,18134717500,226500,226500,227000,226500,1295
|
|
20241211,094000,17840791500,226500,226500,227000,226000,2300
|
|
20241211,093900,17319816500,226500,225500,226500,225000,1849
|
|
20241211,093800,16902095000,225000,224500,225500,224500,859
|
|
20241211,093700,16708640500,224500,224500,225000,224000,898
|
|
20241211,093600,16507077500,224000,225500,226000,224000,1413
|
|
20241211,093500,16189218500,225500,225500,225500,224500,892
|
|
20241211,093400,15988246000,225000,224000,225500,224000,698
|
|
20241211,093300,15831424500,224000,225500,226000,224000,4256
|
|
20241211,093200,14873634500,226000,226000,226000,225500,1789
|
|
20241211,093100,14469620500,226000,225000,226000,224500,1141
|
|
20241211,093000,14212395500,225000,224500,225500,224500,1030
|
|
20241211,092900,13980908500,225000,225000,225500,224500,1865
|
|
20241211,092800,13560909500,225500,224500,226000,224000,6281
|
|
20241211,092700,12148712500,224500,224500,224500,224000,519
|
|
20241211,092600,12032251500,224000,224000,224500,224000,2191
|
|
20241211,092500,11541246000,224000,224000,224000,223000,1234
|
|
20241211,092400,11265141500,224000,223000,224000,223000,1530
|
|
20241211,092300,10923178000,223000,223000,223500,223000,619
|
|
20241211,092200,10785074000,222500,223000,223000,222000,1566
|
|
20241211,092100,10436549500,223000,223000,223500,222000,1514
|
|
20241211,092000,10099504500,223000,223000,223000,222500,755
|
|
20241211,091900,9931184500,223000,222500,223000,222000,1667
|
|
20241211,091800,9560286000,222500,221500,222500,221000,7316
|
|
20241211,091700,7937306000,221500,220500,221500,220500,933
|
|
20241211,091600,7731254500,221000,220000,221000,220000,610
|
|
20241211,091500,7596648500,220000,220000,220500,219500,665
|
|
20241211,091400,7450333000,220000,220000,220500,219500,498
|
|
20241211,091300,7340773000,220000,220000,220500,219500,1029
|
|
20241211,091200,7114184500,220000,219000,220000,219000,784
|
|
20241211,091100,6942084500,219000,219500,219500,219000,656
|
|
20241211,091000,6798170000,219500,219500,220000,219000,1270
|
|
20241211,090900,6519653500,219000,220500,220500,218500,2993
|
|
20241211,090800,5863128500,220000,220000,220500,220000,1797
|
|
20241211,090700,5467113500,220500,221500,222000,219500,3835
|
|
20241211,090600,4618092000,221000,220500,222000,220500,3256
|
|
20241211,090500,3898342000,220500,218500,220500,218000,3823
|
|
20241211,090400,3057837000,218000,217500,220000,217000,5859
|
|
20241211,090300,1779947500,217000,218500,219500,217000,1975
|
|
20241211,090200,1348991500,218500,218000,219000,217500,1164
|
|
20241211,090100,1095372000,218000,216000,218000,216000,1736
|
|
20241211,090000,718247000,215500,216500,217500,215500,3320
|