732 lines
42 KiB
CSV
732 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,210900,74585205000,233000,233000,233000,233000,97370
|
|
20241212,210800,74585205000,233000,233000,233000,233000,0
|
|
20241212,210700,74585205000,233000,233000,233000,233000,0
|
|
20241212,210600,74585205000,233000,233000,233000,233000,0
|
|
20241212,210500,74585205000,233000,233000,233000,233000,0
|
|
20241212,210400,74585205000,233000,233000,233000,233000,0
|
|
20241212,210300,74585205000,233000,233000,233000,233000,0
|
|
20241212,210200,74585205000,233000,233000,233000,233000,0
|
|
20241212,210100,74585205000,233000,233000,233000,233000,0
|
|
20241212,210000,74585205000,233000,233000,233000,233000,0
|
|
20241212,205900,74585205000,233000,233000,233000,233000,0
|
|
20241212,205800,74585205000,233000,233000,233000,233000,0
|
|
20241212,205700,74585205000,233000,233000,233000,233000,0
|
|
20241212,205600,74585205000,233000,233000,233000,233000,0
|
|
20241212,205500,74585205000,233000,233000,233000,233000,0
|
|
20241212,205400,74585205000,233000,233000,233000,233000,0
|
|
20241212,205300,74585205000,233000,233000,233000,233000,0
|
|
20241212,205200,74585205000,233000,233000,233000,233000,0
|
|
20241212,205100,74585205000,233000,233000,233000,233000,0
|
|
20241212,205000,74585205000,233000,233000,233000,233000,0
|
|
20241212,204900,74585205000,233000,233000,233000,233000,0
|
|
20241212,204800,74585205000,233000,233000,233000,233000,0
|
|
20241212,204700,74585205000,233000,233000,233000,233000,0
|
|
20241212,204600,74585205000,233000,233000,233000,233000,0
|
|
20241212,204500,74585205000,233000,233000,233000,233000,0
|
|
20241212,204400,74585205000,233000,233000,233000,233000,0
|
|
20241212,204300,74585205000,233000,233000,233000,233000,0
|
|
20241212,204200,74585205000,233000,233000,233000,233000,0
|
|
20241212,204100,74585205000,233000,233000,233000,233000,0
|
|
20241212,204000,74585205000,233000,233000,233000,233000,0
|
|
20241212,203900,74585205000,233000,233000,233000,233000,97370
|
|
20241212,203800,74585205000,233000,233000,233000,233000,0
|
|
20241212,203700,74585205000,233000,233000,233000,233000,0
|
|
20241212,203600,74585205000,233000,233000,233000,233000,0
|
|
20241212,203500,74585205000,233000,233000,233000,233000,0
|
|
20241212,203400,74585205000,233000,233000,233000,233000,0
|
|
20241212,203300,74585205000,233000,233000,233000,233000,0
|
|
20241212,203200,74585205000,233000,233000,233000,233000,0
|
|
20241212,203100,74585205000,233000,233000,233000,233000,0
|
|
20241212,203000,74585205000,233000,233000,233000,233000,0
|
|
20241212,202900,74585205000,233000,233000,233000,233000,0
|
|
20241212,202800,74585205000,233000,233000,233000,233000,0
|
|
20241212,202700,74585205000,233000,233000,233000,233000,0
|
|
20241212,202600,74585205000,233000,233000,233000,233000,0
|
|
20241212,202500,74585205000,233000,233000,233000,233000,0
|
|
20241212,202400,74585205000,233000,233000,233000,233000,0
|
|
20241212,202300,74585205000,233000,233000,233000,233000,0
|
|
20241212,202200,74585205000,233000,233000,233000,233000,0
|
|
20241212,202100,74585205000,233000,233000,233000,233000,0
|
|
20241212,202000,74585205000,233000,233000,233000,233000,0
|
|
20241212,201900,74585205000,233000,233000,233000,233000,0
|
|
20241212,201800,74585205000,233000,233000,233000,233000,0
|
|
20241212,201700,74585205000,233000,233000,233000,233000,0
|
|
20241212,201600,74585205000,233000,233000,233000,233000,0
|
|
20241212,201500,74585205000,233000,233000,233000,233000,0
|
|
20241212,201400,74585205000,233000,233000,233000,233000,0
|
|
20241212,201300,74585205000,233000,233000,233000,233000,0
|
|
20241212,201200,74585205000,233000,233000,233000,233000,0
|
|
20241212,201100,74585205000,233000,233000,233000,233000,0
|
|
20241212,201000,74585205000,233000,233000,233000,233000,0
|
|
20241212,200900,74585205000,233000,233000,233000,233000,97370
|
|
20241212,200800,74585205000,233000,233000,233000,233000,0
|
|
20241212,200700,74585205000,233000,233000,233000,233000,0
|
|
20241212,200600,74585205000,233000,233000,233000,233000,0
|
|
20241212,200500,74585205000,233000,233000,233000,233000,0
|
|
20241212,200400,74585205000,233000,233000,233000,233000,0
|
|
20241212,200300,74585205000,233000,233000,233000,233000,0
|
|
20241212,200200,74585205000,233000,233000,233000,233000,0
|
|
20241212,200100,74585205000,233000,233000,233000,233000,0
|
|
20241212,200000,74585205000,233000,233000,233000,233000,0
|
|
20241212,195900,74585205000,233000,233000,233000,233000,0
|
|
20241212,195800,74585205000,233000,233000,233000,233000,0
|
|
20241212,195700,74585205000,233000,233000,233000,233000,0
|
|
20241212,195600,74585205000,233000,233000,233000,233000,0
|
|
20241212,195500,74585205000,233000,233000,233000,233000,0
|
|
20241212,195400,74585205000,233000,233000,233000,233000,0
|
|
20241212,195300,74585205000,233000,233000,233000,233000,0
|
|
20241212,195200,74585205000,233000,233000,233000,233000,0
|
|
20241212,195100,74585205000,233000,233000,233000,233000,0
|
|
20241212,195000,74585205000,233000,233000,233000,233000,0
|
|
20241212,194900,74585205000,233000,233000,233000,233000,0
|
|
20241212,194800,74585205000,233000,233000,233000,233000,0
|
|
20241212,194700,74585205000,233000,233000,233000,233000,0
|
|
20241212,194600,74585205000,233000,233000,233000,233000,0
|
|
20241212,194500,74585205000,233000,233000,233000,233000,0
|
|
20241212,194400,74585205000,233000,233000,233000,233000,0
|
|
20241212,194300,74585205000,233000,233000,233000,233000,0
|
|
20241212,194200,74585205000,233000,233000,233000,233000,0
|
|
20241212,194100,74585205000,233000,233000,233000,233000,0
|
|
20241212,194000,74585205000,233000,233000,233000,233000,0
|
|
20241212,193900,74585205000,233000,233000,233000,233000,97370
|
|
20241212,193800,74585205000,233000,233000,233000,233000,0
|
|
20241212,193700,74585205000,233000,233000,233000,233000,0
|
|
20241212,193600,74585205000,233000,233000,233000,233000,0
|
|
20241212,193500,74585205000,233000,233000,233000,233000,0
|
|
20241212,193400,74585205000,233000,233000,233000,233000,0
|
|
20241212,193300,74585205000,233000,233000,233000,233000,0
|
|
20241212,193200,74585205000,233000,233000,233000,233000,0
|
|
20241212,193100,74585205000,233000,233000,233000,233000,0
|
|
20241212,193000,74585205000,233000,233000,233000,233000,0
|
|
20241212,192900,74585205000,233000,233000,233000,233000,0
|
|
20241212,192800,74585205000,233000,233000,233000,233000,0
|
|
20241212,192700,74585205000,233000,233000,233000,233000,0
|
|
20241212,192600,74585205000,233000,233000,233000,233000,0
|
|
20241212,192500,74585205000,233000,233000,233000,233000,0
|
|
20241212,192400,74585205000,233000,233000,233000,233000,0
|
|
20241212,192300,74585205000,233000,233000,233000,233000,0
|
|
20241212,192200,74585205000,233000,233000,233000,233000,0
|
|
20241212,192100,74585205000,233000,233000,233000,233000,0
|
|
20241212,192000,74585205000,233000,233000,233000,233000,0
|
|
20241212,191900,74585205000,233000,233000,233000,233000,0
|
|
20241212,191800,74585205000,233000,233000,233000,233000,0
|
|
20241212,191700,74585205000,233000,233000,233000,233000,0
|
|
20241212,191600,74585205000,233000,233000,233000,233000,0
|
|
20241212,191500,74585205000,233000,233000,233000,233000,0
|
|
20241212,191400,74585205000,233000,233000,233000,233000,0
|
|
20241212,191300,74585205000,233000,233000,233000,233000,0
|
|
20241212,191200,74585205000,233000,233000,233000,233000,0
|
|
20241212,191100,74585205000,233000,233000,233000,233000,0
|
|
20241212,191000,74585205000,233000,233000,233000,233000,0
|
|
20241212,190900,74585205000,233000,233000,233000,233000,97370
|
|
20241212,190800,74585205000,233000,233000,233000,233000,0
|
|
20241212,190700,74585205000,233000,233000,233000,233000,0
|
|
20241212,190600,74585205000,233000,233000,233000,233000,0
|
|
20241212,190500,74585205000,233000,233000,233000,233000,0
|
|
20241212,190400,74585205000,233000,233000,233000,233000,0
|
|
20241212,190300,74585205000,233000,233000,233000,233000,0
|
|
20241212,190200,74585205000,233000,233000,233000,233000,0
|
|
20241212,190100,74585205000,233000,233000,233000,233000,0
|
|
20241212,190000,74585205000,233000,233000,233000,233000,0
|
|
20241212,185900,74585205000,233000,233000,233000,233000,0
|
|
20241212,185800,74585205000,233000,233000,233000,233000,0
|
|
20241212,185700,74585205000,233000,233000,233000,233000,0
|
|
20241212,185600,74585205000,233000,233000,233000,233000,0
|
|
20241212,185500,74585205000,233000,233000,233000,233000,0
|
|
20241212,185400,74585205000,233000,233000,233000,233000,0
|
|
20241212,185300,74585205000,233000,233000,233000,233000,0
|
|
20241212,185200,74585205000,233000,233000,233000,233000,0
|
|
20241212,185100,74585205000,233000,233000,233000,233000,0
|
|
20241212,185000,74585205000,233000,233000,233000,233000,0
|
|
20241212,184900,74585205000,233000,233000,233000,233000,0
|
|
20241212,184800,74585205000,233000,233000,233000,233000,0
|
|
20241212,184700,74585205000,233000,233000,233000,233000,0
|
|
20241212,184600,74585205000,233000,233000,233000,233000,0
|
|
20241212,184500,74585205000,233000,233000,233000,233000,0
|
|
20241212,184400,74585205000,233000,233000,233000,233000,0
|
|
20241212,184300,74585205000,233000,233000,233000,233000,0
|
|
20241212,184200,74585205000,233000,233000,233000,233000,0
|
|
20241212,184100,74585205000,233000,233000,233000,233000,0
|
|
20241212,184000,74585205000,233000,233000,233000,233000,0
|
|
20241212,183900,74585205000,233000,233000,233000,233000,97370
|
|
20241212,183800,74585205000,233000,233000,233000,233000,0
|
|
20241212,183700,74585205000,233000,233000,233000,233000,0
|
|
20241212,183600,74585205000,233000,233000,233000,233000,0
|
|
20241212,183500,74585205000,233000,233000,233000,233000,0
|
|
20241212,183400,74585205000,233000,233000,233000,233000,0
|
|
20241212,183300,74585205000,233000,233000,233000,233000,0
|
|
20241212,183200,74585205000,233000,233000,233000,233000,0
|
|
20241212,183100,74585205000,233000,233000,233000,233000,0
|
|
20241212,183000,74585205000,233000,233000,233000,233000,0
|
|
20241212,182900,74585205000,233000,233000,233000,233000,0
|
|
20241212,182800,74585205000,233000,233000,233000,233000,0
|
|
20241212,182700,74585205000,233000,233000,233000,233000,0
|
|
20241212,182600,74585205000,233000,233000,233000,233000,0
|
|
20241212,182500,74585205000,233000,233000,233000,233000,0
|
|
20241212,182400,74585205000,233000,233000,233000,233000,0
|
|
20241212,182300,74585205000,233000,233000,233000,233000,0
|
|
20241212,182200,74585205000,233000,233000,233000,233000,0
|
|
20241212,182100,74585205000,233000,233000,233000,233000,0
|
|
20241212,182000,74585205000,233000,233000,233000,233000,0
|
|
20241212,181900,74585205000,233000,233000,233000,233000,0
|
|
20241212,181800,74585205000,233000,233000,233000,233000,0
|
|
20241212,181700,74585205000,233000,233000,233000,233000,0
|
|
20241212,181600,74585205000,233000,233000,233000,233000,0
|
|
20241212,181500,74585205000,233000,233000,233000,233000,0
|
|
20241212,181400,74585205000,233000,233000,233000,233000,0
|
|
20241212,181300,74585205000,233000,233000,233000,233000,0
|
|
20241212,181200,74585205000,233000,233000,233000,233000,0
|
|
20241212,181100,74585205000,233000,233000,233000,233000,0
|
|
20241212,181000,74585205000,233000,233000,233000,233000,0
|
|
20241212,180900,74585205000,233000,233000,233000,233000,97370
|
|
20241212,180800,74585205000,233000,233000,233000,233000,0
|
|
20241212,180700,74585205000,233000,233000,233000,233000,0
|
|
20241212,180600,74585205000,233000,233000,233000,233000,0
|
|
20241212,180500,74585205000,233000,233000,233000,233000,0
|
|
20241212,180400,74585205000,233000,233000,233000,233000,0
|
|
20241212,180300,74585205000,233000,233000,233000,233000,0
|
|
20241212,180200,74585205000,233000,233000,233000,233000,0
|
|
20241212,180100,74585205000,233000,233000,233000,233000,0
|
|
20241212,180000,74585205000,233000,233000,233000,233000,0
|
|
20241212,175900,74585205000,233000,233000,233000,233000,0
|
|
20241212,175800,74585205000,233000,233000,233000,233000,0
|
|
20241212,175700,74585205000,233000,233000,233000,233000,0
|
|
20241212,175600,74585205000,233000,233000,233000,233000,0
|
|
20241212,175500,74585205000,233000,233000,233000,233000,0
|
|
20241212,175400,74585205000,233000,233000,233000,233000,0
|
|
20241212,175300,74585205000,233000,233000,233000,233000,0
|
|
20241212,175200,74585205000,233000,233000,233000,233000,0
|
|
20241212,175100,74585205000,233000,233000,233000,233000,0
|
|
20241212,175000,74585205000,233000,233000,233000,233000,0
|
|
20241212,174900,74585205000,233000,233000,233000,233000,0
|
|
20241212,174800,74585205000,233000,233000,233000,233000,0
|
|
20241212,174700,74585205000,233000,233000,233000,233000,0
|
|
20241212,174600,74585205000,233000,233000,233000,233000,0
|
|
20241212,174500,74585205000,233000,233000,233000,233000,0
|
|
20241212,174400,74585205000,233000,233000,233000,233000,0
|
|
20241212,174300,74585205000,233000,233000,233000,233000,0
|
|
20241212,174200,74585205000,233000,233000,233000,233000,0
|
|
20241212,174100,74585205000,233000,233000,233000,233000,0
|
|
20241212,174000,74585205000,233000,233000,233000,233000,0
|
|
20241212,173900,74585205000,233000,233000,233000,233000,97370
|
|
20241212,173800,74585205000,233000,233000,233000,233000,0
|
|
20241212,173700,74585205000,233000,233000,233000,233000,0
|
|
20241212,173600,74585205000,233000,233000,233000,233000,0
|
|
20241212,173500,74585205000,233000,233000,233000,233000,0
|
|
20241212,173400,74585205000,233000,233000,233000,233000,0
|
|
20241212,173300,74585205000,233000,233000,233000,233000,0
|
|
20241212,173200,74585205000,233000,233000,233000,233000,0
|
|
20241212,173100,74585205000,233000,233000,233000,233000,0
|
|
20241212,173000,74585205000,233000,233000,233000,233000,0
|
|
20241212,172900,74585205000,233000,233000,233000,233000,0
|
|
20241212,172800,74585205000,233000,233000,233000,233000,0
|
|
20241212,172700,74585205000,233000,233000,233000,233000,0
|
|
20241212,172600,74585205000,233000,233000,233000,233000,0
|
|
20241212,172500,74585205000,233000,233000,233000,233000,0
|
|
20241212,172400,74585205000,233000,233000,233000,233000,0
|
|
20241212,172300,74585205000,233000,233000,233000,233000,0
|
|
20241212,172200,74585205000,233000,233000,233000,233000,0
|
|
20241212,172100,74585205000,233000,233000,233000,233000,0
|
|
20241212,172000,74585205000,233000,233000,233000,233000,0
|
|
20241212,171900,74585205000,233000,233000,233000,233000,0
|
|
20241212,171800,74585205000,233000,233000,233000,233000,0
|
|
20241212,171700,74585205000,233000,233000,233000,233000,0
|
|
20241212,171600,74585205000,233000,233000,233000,233000,0
|
|
20241212,171500,74585205000,233000,233000,233000,233000,0
|
|
20241212,171400,74585205000,233000,233000,233000,233000,0
|
|
20241212,171300,74585205000,233000,233000,233000,233000,0
|
|
20241212,171200,74585205000,233000,233000,233000,233000,0
|
|
20241212,171100,74585205000,233000,233000,233000,233000,0
|
|
20241212,171000,74585205000,233000,233000,233000,233000,0
|
|
20241212,170900,74585205000,233000,233000,233000,233000,97370
|
|
20241212,170800,74585205000,233000,233000,233000,233000,0
|
|
20241212,170700,74585205000,233000,233000,233000,233000,0
|
|
20241212,170600,74585205000,233000,233000,233000,233000,0
|
|
20241212,170500,74585205000,233000,233000,233000,233000,0
|
|
20241212,170400,74585205000,233000,233000,233000,233000,0
|
|
20241212,170300,74585205000,233000,233000,233000,233000,0
|
|
20241212,170200,74585205000,233000,233000,233000,233000,0
|
|
20241212,170100,74585205000,233000,233000,233000,233000,0
|
|
20241212,170000,74585205000,233000,233000,233000,233000,0
|
|
20241212,165900,74585205000,233000,233000,233000,233000,0
|
|
20241212,165800,74585205000,233000,233000,233000,233000,0
|
|
20241212,165700,74585205000,233000,233000,233000,233000,0
|
|
20241212,165600,74585205000,233000,233000,233000,233000,0
|
|
20241212,165500,74585205000,233000,233000,233000,233000,0
|
|
20241212,165400,74585205000,233000,233000,233000,233000,0
|
|
20241212,165300,74585205000,233000,233000,233000,233000,0
|
|
20241212,165200,74585205000,233000,233000,233000,233000,0
|
|
20241212,165100,74585205000,233000,233000,233000,233000,0
|
|
20241212,165000,74585205000,233000,233000,233000,233000,0
|
|
20241212,164900,74585205000,233000,233000,233000,233000,0
|
|
20241212,164800,74585205000,233000,233000,233000,233000,0
|
|
20241212,164700,74585205000,233000,233000,233000,233000,0
|
|
20241212,164600,74585205000,233000,233000,233000,233000,0
|
|
20241212,164500,74585205000,233000,233000,233000,233000,0
|
|
20241212,164400,74585205000,233000,233000,233000,233000,0
|
|
20241212,164300,74585205000,233000,233000,233000,233000,0
|
|
20241212,164200,74585205000,233000,233000,233000,233000,0
|
|
20241212,164100,74585205000,233000,233000,233000,233000,0
|
|
20241212,164000,74585205000,233000,233000,233000,233000,0
|
|
20241212,163900,74585205000,233000,233000,233000,233000,97370
|
|
20241212,163800,74585205000,233000,233000,233000,233000,0
|
|
20241212,163700,74585205000,233000,233000,233000,233000,0
|
|
20241212,163600,74585205000,233000,233000,233000,233000,0
|
|
20241212,163500,74585205000,233000,233000,233000,233000,0
|
|
20241212,163400,74585205000,233000,233000,233000,233000,0
|
|
20241212,163300,74585205000,233000,233000,233000,233000,0
|
|
20241212,163200,74585205000,233000,233000,233000,233000,0
|
|
20241212,163100,74585205000,233000,233000,233000,233000,0
|
|
20241212,163000,74585205000,233000,233000,233000,233000,0
|
|
20241212,162900,74585205000,233000,233000,233000,233000,0
|
|
20241212,162800,74585205000,233000,233000,233000,233000,0
|
|
20241212,162700,74585205000,233000,233000,233000,233000,0
|
|
20241212,162600,74585205000,233000,233000,233000,233000,0
|
|
20241212,162500,74585205000,233000,233000,233000,233000,0
|
|
20241212,162400,74585205000,233000,233000,233000,233000,0
|
|
20241212,162300,74585205000,233000,233000,233000,233000,0
|
|
20241212,162200,74585205000,233000,233000,233000,233000,0
|
|
20241212,162100,74585205000,233000,233000,233000,233000,0
|
|
20241212,162000,74585205000,233000,233000,233000,233000,0
|
|
20241212,161900,74585205000,233000,233000,233000,233000,0
|
|
20241212,161800,74585205000,233000,233000,233000,233000,0
|
|
20241212,161700,74585205000,233000,233000,233000,233000,0
|
|
20241212,161600,74585205000,233000,233000,233000,233000,0
|
|
20241212,161500,74585205000,233000,233000,233000,233000,0
|
|
20241212,161400,74585205000,233000,233000,233000,233000,0
|
|
20241212,161300,74585205000,233000,233000,233000,233000,0
|
|
20241212,161200,74585205000,233000,233000,233000,233000,0
|
|
20241212,161100,74585205000,233000,233000,233000,233000,0
|
|
20241212,161000,74585205000,233000,233000,233000,233000,0
|
|
20241212,160900,74585205000,233000,233000,233000,233000,97370
|
|
20241212,160800,74585205000,233000,233000,233000,233000,0
|
|
20241212,160700,74585205000,233000,233000,233000,233000,0
|
|
20241212,160600,74585205000,233000,233000,233000,233000,0
|
|
20241212,160500,74585205000,233000,233000,233000,233000,0
|
|
20241212,160400,74585205000,233000,233000,233000,233000,0
|
|
20241212,160300,74585205000,233000,233000,233000,233000,0
|
|
20241212,160200,74585205000,233000,233000,233000,233000,0
|
|
20241212,160100,74585205000,233000,233000,233000,233000,0
|
|
20241212,160000,74585205000,233000,233000,233000,233000,0
|
|
20241212,155900,74585205000,233000,233000,233000,233000,0
|
|
20241212,155800,74585205000,233000,233000,233000,233000,0
|
|
20241212,155700,74585205000,233000,233000,233000,233000,0
|
|
20241212,155600,74585205000,233000,233000,233000,233000,0
|
|
20241212,155500,74585205000,233000,233000,233000,233000,0
|
|
20241212,155400,74585205000,233000,233000,233000,233000,0
|
|
20241212,155300,74585205000,233000,233000,233000,233000,0
|
|
20241212,155200,74585205000,233000,233000,233000,233000,0
|
|
20241212,155100,74585205000,233000,233000,233000,233000,0
|
|
20241212,155000,74585205000,233000,233000,233000,233000,0
|
|
20241212,154900,74585205000,233000,233000,233000,233000,0
|
|
20241212,154800,74585205000,233000,233000,233000,233000,0
|
|
20241212,154700,74585205000,233000,233000,233000,233000,0
|
|
20241212,154600,74585205000,233000,233000,233000,233000,0
|
|
20241212,154500,74585205000,233000,233000,233000,233000,0
|
|
20241212,154400,74585205000,233000,233000,233000,233000,0
|
|
20241212,154300,74585205000,233000,233000,233000,233000,0
|
|
20241212,154200,74585205000,233000,233000,233000,233000,0
|
|
20241212,154100,74585205000,233000,233000,233000,233000,0
|
|
20241212,154000,74585205000,233000,233000,233000,233000,0
|
|
20241212,153900,74585205000,233000,233000,233000,233000,97370
|
|
20241212,153800,74585205000,233000,233000,233000,233000,0
|
|
20241212,153700,74585205000,233000,233000,233000,233000,0
|
|
20241212,153600,74585205000,233000,233000,233000,233000,0
|
|
20241212,153500,74585205000,233000,233000,233000,233000,0
|
|
20241212,153400,74585205000,233000,233000,233000,233000,0
|
|
20241212,153300,74585205000,233000,233000,233000,233000,0
|
|
20241212,153200,74585205000,233000,233000,233000,233000,0
|
|
20241212,153100,74585205000,233000,233000,233000,233000,0
|
|
20241212,153000,74585205000,233000,233000,233000,233000,97370
|
|
20241212,152900,51897995000,235000,235000,235000,235000,0
|
|
20241212,152800,51897995000,235000,235000,235000,235000,0
|
|
20241212,152700,51897995000,235000,235000,235000,235000,0
|
|
20241212,152600,51897995000,235000,235000,235000,235000,0
|
|
20241212,152500,51897995000,235000,235000,235000,235000,0
|
|
20241212,152400,51897995000,235000,235000,235000,235000,0
|
|
20241212,152300,51897995000,235000,235000,235000,235000,0
|
|
20241212,152200,51897995000,235000,235000,235000,235000,0
|
|
20241212,152100,51897995000,235000,235000,235000,235000,0
|
|
20241212,152000,51897995000,235000,235000,235000,235000,0
|
|
20241212,151900,51897995000,235000,235000,236000,235000,6239
|
|
20241212,151800,50428793000,235500,235500,235500,235000,240
|
|
20241212,151700,50372327500,235000,235500,235500,235000,370
|
|
20241212,151600,50285286500,235500,235500,235500,235000,972
|
|
20241212,151500,50056791500,235500,234500,235500,234500,2287
|
|
20241212,151400,49519357500,234500,234500,235500,234500,3991
|
|
20241212,151300,48581614500,235000,234500,235000,234000,1329
|
|
20241212,151200,48269945500,234500,235000,235500,234000,8119
|
|
20241212,151100,46362801500,235000,234500,235000,234500,415
|
|
20241212,151000,46265366500,235000,235000,235000,234500,548
|
|
20241212,150900,46136733500,235000,234500,235000,234000,1936
|
|
20241212,150800,45682406500,234500,234500,235000,233500,2732
|
|
20241212,150700,45042024000,235000,234000,235000,234000,4643
|
|
20241212,150600,43953297000,234000,234000,234500,233500,1665
|
|
20241212,150500,43563675500,234000,232500,234000,232500,2747
|
|
20241212,150400,42922804000,233000,233000,233000,232500,534
|
|
20241212,150300,42798554000,233000,232500,233000,232000,375
|
|
20241212,150200,42711388500,233000,232500,233000,232000,386
|
|
20241212,150100,42621656500,232500,233500,233500,231500,1285
|
|
20241212,150000,42323254000,233500,232500,233500,232500,272
|
|
20241212,145900,42259912500,233000,233000,233000,232000,560
|
|
20241212,145800,42129596000,233000,232500,233000,232500,306
|
|
20241212,145700,42058364500,232500,233000,233000,232500,266
|
|
20241212,145600,41996480500,232500,233000,233000,232500,446
|
|
20241212,145500,41892662500,233000,232500,233000,232500,400
|
|
20241212,145400,41799617000,232500,233000,233000,232500,361
|
|
20241212,145300,41715566000,232500,232000,233000,232000,269
|
|
20241212,145200,41652964500,232000,232500,233000,232000,254
|
|
20241212,145100,41593892000,232000,233000,233000,232000,237
|
|
20241212,145000,41538797000,233000,232500,233000,232000,575
|
|
20241212,144900,41405190000,232500,232000,232500,232000,172
|
|
20241212,144800,41365245500,232000,232000,233000,232000,282
|
|
20241212,144700,41299646000,232500,233000,233000,232000,414
|
|
20241212,144600,41203376500,233000,232500,233000,232000,432
|
|
20241212,144500,41102947000,232500,233000,233000,232000,309
|
|
20241212,144400,41031089500,232500,233000,233000,232500,386
|
|
20241212,144300,40941291000,233000,232500,233000,232500,324
|
|
20241212,144200,40865874500,233000,232500,233000,232000,222
|
|
20241212,144100,40814263500,232000,232500,233000,232000,523
|
|
20241212,144000,40692697000,232500,232500,233000,232000,451
|
|
20241212,143900,40587846000,232500,232500,232500,232000,258
|
|
20241212,143800,40527913000,232000,232000,232500,232000,567
|
|
20241212,143700,40396261500,232500,232000,232500,232000,234
|
|
20241212,143600,40341913500,232500,232000,232500,232000,216
|
|
20241212,143500,40291737500,232500,232000,232500,232000,243
|
|
20241212,143400,40235317000,232500,232000,232500,232000,291
|
|
20241212,143300,40167760500,232500,232000,232500,232000,204
|
|
20241212,143200,40120383000,232000,232500,232500,232000,302
|
|
20241212,143100,40050249500,232500,232500,232500,232000,469
|
|
20241212,143000,39941311500,232500,232000,233000,232000,230
|
|
20241212,142900,39887898500,232000,232000,233000,232000,415
|
|
20241212,142800,39791504000,232500,231500,233000,231500,1296
|
|
20241212,142700,39490354500,232000,232000,232000,231500,269
|
|
20241212,142600,39428032000,231500,232000,232000,231500,231
|
|
20241212,142500,39374512500,232000,232000,232000,231500,405
|
|
20241212,142400,39280665500,232000,232000,232000,231500,387
|
|
20241212,142300,39190956500,231500,232000,232000,231500,404
|
|
20241212,142200,39097357500,232000,232000,232000,231500,246
|
|
20241212,142100,39040364500,232000,231500,232000,231500,213
|
|
20241212,142000,38991016500,232000,232000,232000,231500,175
|
|
20241212,141900,38950469000,231500,232000,232000,231500,229
|
|
20241212,141800,38897409000,231500,232000,232500,231500,254
|
|
20241212,141700,38838552000,232000,232500,232500,231500,233
|
|
20241212,141600,38784469500,232500,231500,232500,231500,152
|
|
20241212,141500,38749186000,231500,232000,232500,231500,224
|
|
20241212,141400,38697227500,232000,232000,232500,232000,202
|
|
20241212,141300,38650338500,232000,232000,232500,231500,165
|
|
20241212,141200,38612092000,232000,231500,232000,231500,325
|
|
20241212,141100,38536755500,231000,231500,232500,231000,482
|
|
20241212,141000,38424996500,231500,231000,232000,231000,346
|
|
20241212,140900,38344918500,231500,232000,232000,231000,1706
|
|
20241212,140800,37950037500,231500,232500,232500,231500,191
|
|
20241212,140700,37905761500,232500,232500,232500,232000,260
|
|
20241212,140600,37845395500,232000,232500,232500,232000,185
|
|
20241212,140500,37802443000,232500,232000,232500,231500,251
|
|
20241212,140400,37744190500,232000,232000,232500,231500,235
|
|
20241212,140300,37689684500,232000,232500,232500,232000,176
|
|
20241212,140200,37648825500,232000,232000,232500,231500,178
|
|
20241212,140100,37607520000,232000,232000,232500,232000,756
|
|
20241212,140000,37432105000,232000,232500,232500,232000,191
|
|
20241212,135900,37387744500,233000,233000,233000,232000,166
|
|
20241212,135800,37349094500,233000,233000,233000,232500,617
|
|
20241212,135700,37205608000,232500,233500,234000,232500,223
|
|
20241212,135600,37153641500,233500,233500,233500,233000,168
|
|
20241212,135500,37114455000,233500,233000,233500,233000,140
|
|
20241212,135400,37081808000,233500,233000,234000,232500,163
|
|
20241212,135300,37043780500,233000,233000,233500,232500,186
|
|
20241212,135200,37000423500,233000,233000,233500,232500,164
|
|
20241212,135100,36962202500,233500,232500,233500,232500,157
|
|
20241212,135000,36925664000,232500,232500,233000,232000,371
|
|
20241212,134900,36839413500,233000,233000,233500,232500,404
|
|
20241212,134800,36745298000,232500,233000,233500,232500,338
|
|
20241212,134700,36666558000,232500,232500,233000,232000,344
|
|
20241212,134600,36586575000,232000,232500,232500,232000,626
|
|
20241212,134500,36441102500,232500,233000,233000,232000,887
|
|
20241212,134400,36234849500,233000,233500,233500,232500,480
|
|
20241212,134300,36123103000,233500,233000,233500,233000,136
|
|
20241212,134200,36091383000,233500,233500,234000,233000,1594
|
|
20241212,134100,35719231000,234000,234000,234000,233500,754
|
|
20241212,134000,35542796500,234000,234000,234000,233500,779
|
|
20241212,133900,35360516500,234000,234000,234000,233500,722
|
|
20241212,133800,35191574500,234000,233500,234000,233500,5358
|
|
20241212,133700,33940118000,233000,233500,233500,233000,147
|
|
20241212,133600,33905795000,233000,233500,233500,233000,93
|
|
20241212,133500,33884090000,233500,233000,233500,233000,897
|
|
20241212,133400,33674996500,233000,232500,233000,232500,663
|
|
20241212,133300,33520532500,233000,232500,233000,232500,121
|
|
20241212,133200,33492342500,233000,233000,233000,232500,126
|
|
20241212,133100,33462988000,232500,233000,233000,232500,89
|
|
20241212,133000,33442255000,233000,232500,233000,232500,300
|
|
20241212,132900,33372468500,233000,233000,233000,232500,64
|
|
20241212,132800,33357562500,232500,232500,233000,232500,146
|
|
20241212,132700,33323608500,232500,232500,232500,232500,61
|
|
20241212,132600,33309426000,232500,233000,233000,232000,234
|
|
20241212,132500,33255016500,233000,232500,233000,232500,78
|
|
20241212,132400,33236865500,232500,232500,233000,232000,116
|
|
20241212,132300,33209897000,232500,232500,233000,232000,74
|
|
20241212,132200,33192698000,232500,232500,233000,232000,543
|
|
20241212,132100,33066412500,233000,232500,233000,232500,196
|
|
20241212,132000,33020754500,233000,232500,233000,232500,81
|
|
20241212,131900,33001889000,233000,232500,233000,232500,109
|
|
20241212,131800,32976500500,233000,233000,233000,232500,55
|
|
20241212,131700,32963690000,233000,232500,233000,232500,137
|
|
20241212,131600,32931774500,233000,233000,233000,232500,159
|
|
20241212,131500,32894735000,232500,232500,233000,232500,705
|
|
20241212,131400,32730803500,232500,232500,232500,232000,59
|
|
20241212,131300,32717089000,232500,232500,232500,232000,44
|
|
20241212,131200,32706859500,232500,232500,232500,232000,50
|
|
20241212,131100,32695235500,232500,232000,233000,232000,106
|
|
20241212,131000,32670592000,232500,232500,232500,232000,54
|
|
20241212,130900,32658038000,233000,232000,233000,232000,372
|
|
20241212,130800,32571526500,232000,232500,232500,232000,95
|
|
20241212,130700,32549441500,232000,232500,232500,232000,72
|
|
20241212,130600,32532708500,232500,232500,232500,232000,60
|
|
20241212,130500,32518759000,232000,232000,232500,231500,75
|
|
20241212,130400,32501349000,232000,232000,232000,232000,88
|
|
20241212,130300,32480933000,232000,232000,232000,231500,69
|
|
20241212,130200,32464928000,231500,232500,233000,231500,1400
|
|
20241212,130100,32140006000,232500,233000,233000,232000,92
|
|
20241212,130000,32118601500,233000,232500,233000,232000,167
|
|
20241212,125900,32079753500,232500,232500,233000,232000,697
|
|
20241212,125800,31917665000,232000,232500,233000,232000,249
|
|
20241212,125700,31859760000,233000,232500,233000,232500,71
|
|
20241212,125600,31843243500,232500,233000,233000,232000,389
|
|
20241212,125500,31752903500,233000,232500,233000,232500,81
|
|
20241212,125400,31734053000,233000,233000,233000,232500,138
|
|
20241212,125300,31701943500,233000,232500,233000,232500,164
|
|
20241212,125200,31663752000,233000,233500,233500,232500,504
|
|
20241212,125100,31546306500,233500,233500,233500,233000,156
|
|
20241212,125000,31509898000,233500,233500,233500,233000,293
|
|
20241212,124900,31441508500,233500,233000,233500,233000,58
|
|
20241212,124800,31427973000,233000,233000,233500,232500,168
|
|
20241212,124700,31388824000,233000,233000,233000,232500,67
|
|
20241212,124600,31373216000,233000,233000,233000,232500,85
|
|
20241212,124500,31353423500,233000,232500,233000,232000,553
|
|
20241212,124400,31224790500,232500,232500,232500,232000,87
|
|
20241212,124300,31204564000,232500,232500,232500,232000,170
|
|
20241212,124200,31165044500,232500,232000,232500,232000,136
|
|
20241212,124100,31133434500,232500,232500,232500,232000,117
|
|
20241212,124000,31106240000,232500,232000,232500,232000,74
|
|
20241212,123900,31089040000,232000,232000,232500,232000,79
|
|
20241212,123800,31070692500,232500,232500,232500,232000,263
|
|
20241212,123700,31009599000,232500,232000,232500,232000,77
|
|
20241212,123600,30991704000,232000,232500,232500,232000,403
|
|
20241212,123500,30898165500,232000,232500,232500,232000,56
|
|
20241212,123400,30885148500,232000,232500,232500,232000,50
|
|
20241212,123300,30873528500,232500,232500,233000,232000,62
|
|
20241212,123200,30859099000,232500,232500,233000,232000,175
|
|
20241212,123100,30818444500,232500,232500,232500,232000,270
|
|
20241212,123000,30755699500,232500,232500,232500,232000,61
|
|
20241212,122900,30741520000,232500,232500,232500,232000,221
|
|
20241212,122800,30690173500,232500,232500,232500,232000,59
|
|
20241212,122700,30676456500,232500,232000,232500,232000,75
|
|
20241212,122600,30659032500,232500,232500,232500,232000,80
|
|
20241212,122500,30640454500,232500,233500,233500,232000,1141
|
|
20241212,122400,30374745000,233000,233500,233500,233000,198
|
|
20241212,122300,30328546500,233000,233500,233500,233000,769
|
|
20241212,122200,30149272500,233500,233500,234000,233000,1128
|
|
20241212,122100,29885961000,233500,233000,233500,232500,3364
|
|
20241212,122000,29101406000,233000,232500,233000,232500,995
|
|
20241212,121900,28870019500,232500,231500,232500,231500,666
|
|
20241212,121800,28715470500,231500,232000,232000,231500,134
|
|
20241212,121700,28684387500,232000,231500,232000,231500,166
|
|
20241212,121600,28645893500,231500,232000,232000,231500,157
|
|
20241212,121500,28609494500,232000,232000,232500,231500,415
|
|
20241212,121400,28513221000,232000,231000,232000,231000,1119
|
|
20241212,121300,28254189000,231500,231000,231500,231000,86
|
|
20241212,121200,28234314500,230500,231000,231000,230500,122
|
|
20241212,121100,28206137500,231000,231000,231500,230500,59
|
|
20241212,121000,28192503500,230500,231000,231000,230500,62
|
|
20241212,120900,28178195000,231000,231500,231500,230500,162
|
|
20241212,120800,28140812500,231500,230500,231500,230500,693
|
|
20241212,120700,27980960500,231000,231000,231000,230500,492
|
|
20241212,120600,27867477000,231500,231000,231500,231000,78
|
|
20241212,120500,27849433500,231000,231000,231500,230500,204
|
|
20241212,120400,27802251000,231500,231000,231500,230500,129
|
|
20241212,120300,27772435500,231000,231500,232000,231000,223
|
|
20241212,120200,27720885500,231000,231500,232000,231000,109
|
|
20241212,120100,27695679500,231500,231500,231500,230500,123
|
|
20241212,120000,27667233500,231000,231000,231500,230500,322
|
|
20241212,115900,27592794500,231000,231000,231000,230500,32
|
|
20241212,115800,27585414000,230500,230500,231000,230500,30
|
|
20241212,115700,27578496000,230500,230500,231500,230000,1056
|
|
20241212,115600,27335353500,231000,231000,231500,231000,197
|
|
20241212,115500,27289842500,231000,232000,232000,231000,189
|
|
20241212,115400,27246089500,232000,231500,232000,231500,50
|
|
20241212,115300,27234498000,231500,231500,232000,231500,303
|
|
20241212,115200,27164314500,231500,231000,231500,231000,82
|
|
20241212,115100,27145342000,231500,231000,231500,231000,34
|
|
20241212,115000,27137480000,231500,231000,231500,230500,1321
|
|
20241212,114900,26832876000,230500,231000,231000,230500,987
|
|
20241212,114800,26604953000,231000,231500,231500,231000,27
|
|
20241212,114700,26598708500,231500,232000,232000,231500,530
|
|
20241212,114600,26475993500,232000,231500,232000,231500,142
|
|
20241212,114500,26443086500,232000,232000,232000,231500,45
|
|
20241212,114400,26432647500,232000,231500,232000,231500,143
|
|
20241212,114300,26399525500,232000,232000,232000,231500,54
|
|
20241212,114200,26387019500,231500,231500,232000,231500,68
|
|
20241212,114100,26371264000,232000,232000,232000,231500,253
|
|
20241212,114000,26312637000,232000,232000,232000,231500,185
|
|
20241212,113900,26269799000,232000,231500,232000,231500,63
|
|
20241212,113800,26255208500,231500,232000,232000,231500,29
|
|
20241212,113700,26248490500,231500,232000,232500,231500,345
|
|
20241212,113600,26168460500,232500,232000,232500,232000,257
|
|
20241212,113500,26108830500,232500,232000,232500,232000,139
|
|
20241212,113400,26076573500,232500,232500,233000,232000,151
|
|
20241212,113300,26041457500,232500,232500,233000,232500,362
|
|
20241212,113200,25957271500,232500,233000,233000,232500,133
|
|
20241212,113100,25926329000,232500,232500,233000,232500,57
|
|
20241212,113000,25913074000,232500,233000,233000,232500,140
|
|
20241212,112900,25880516500,233000,233000,233000,232500,150
|
|
20241212,112800,25845596500,232500,233000,233000,232000,276
|
|
20241212,112700,25781414000,232500,232500,232500,232000,324
|
|
20241212,112600,25706120000,232500,232500,232500,232000,54
|
|
20241212,112500,25693572000,232000,232500,232500,232000,53
|
|
20241212,112400,25681258000,232000,232500,232500,232000,130
|
|
20241212,112300,25651089000,232500,232500,232500,232000,46
|
|
20241212,112200,25640397500,232500,232500,232500,232000,125
|
|
20241212,112100,25611352000,232500,232500,232500,232000,27
|
|
20241212,112000,25605080500,232500,232500,232500,232000,189
|
|
20241212,111900,25561204000,232500,232000,232500,232000,33
|
|
20241212,111800,25553541500,232500,232500,232500,232000,119
|
|
20241212,111700,25525923500,232000,232500,232500,232000,26
|
|
20241212,111600,25519888000,232500,232500,232500,232000,385
|
|
20241212,111500,25430382000,232500,232000,232500,232000,159
|
|
20241212,111400,25393424500,232000,233000,233000,232000,95
|
|
20241212,111300,25371365000,233000,232000,233000,232000,478
|
|
20241212,111200,25260235500,232500,232500,232500,232000,60
|
|
20241212,111100,25246291000,232000,232000,232500,231500,247
|
|
20241212,111000,25188986000,232000,232000,232000,231500,94
|
|
20241212,110900,25167181000,232000,231500,232000,231500,21
|
|
20241212,110800,25162311000,231500,232000,232500,231500,235
|
|
20241212,110700,25107763000,231500,232000,232000,231500,39
|
|
20241212,110600,25098725500,232000,232000,232000,231500,46
|
|
20241212,110500,25088061000,232000,232500,232500,232000,316
|
|
20241212,110400,25014744500,232500,232500,232500,232000,112
|
|
20241212,110300,24988710500,232500,232500,233000,232000,41
|
|
20241212,110200,24979180000,233000,233000,233000,232500,223
|
|
20241212,110100,24927327000,232500,232500,233000,232500,116
|
|
20241212,110000,24900350500,232500,232500,233000,232500,113
|
|
20241212,105900,24874072000,232500,233000,233000,232500,301
|
|
20241212,105800,24803976500,232500,232500,233000,232500,186
|
|
20241212,105700,24760727000,232500,232500,233000,232500,655
|
|
20241212,105600,24608407500,232500,232000,232500,232000,192
|
|
20241212,105500,24563783000,232000,232500,232500,232000,184
|
|
20241212,105400,24521090000,232000,232000,232500,232000,116
|
|
20241212,105300,24494139000,232500,232000,233000,232000,203
|
|
20241212,105200,24447000500,232500,232500,233000,232500,444
|
|
20241212,105100,24343760000,232500,232500,233000,232500,100
|
|
20241212,105000,24320506000,233000,233000,233000,232500,144
|
|
20241212,104900,24286989000,232500,233000,233000,232500,373
|
|
20241212,104800,24200247500,232500,232000,232500,232000,300
|
|
20241212,104700,24130501000,232500,232000,232500,232000,122
|
|
20241212,104600,24102142500,232500,232000,232500,231500,168
|
|
20241212,104500,24063181000,231500,231500,232000,231500,380
|
|
20241212,104400,23975040000,231500,231500,232000,231500,103
|
|
20241212,104300,23951193000,231500,232500,232500,231500,269
|
|
20241212,104200,23888913000,231500,232500,232500,231500,641
|
|
20241212,104100,23740183500,232500,232500,232500,232000,29
|
|
20241212,104000,23733452500,232000,232500,233000,232000,248
|
|
20241212,103900,23675798500,233000,232500,233000,232000,254
|
|
20241212,103800,23616733000,232500,232000,233000,232000,937
|
|
20241212,103700,23398916500,232500,232000,232500,232000,434
|
|
20241212,103600,23298164500,232000,232500,232500,232000,283
|
|
20241212,103500,23232373000,232500,232000,232500,231500,364
|
|
20241212,103400,23147905000,232000,231500,232000,231500,48
|
|
20241212,103300,23136782500,232000,232000,232000,231500,179
|
|
20241212,103200,23095266500,231500,232000,232000,231500,236
|
|
20241212,103100,23040585500,232000,231000,232000,231000,416
|
|
20241212,103000,22944118500,231500,230500,231500,230500,234
|
|
20241212,102900,22890077500,230500,230500,231000,230500,152
|
|
20241212,102800,22855030500,231000,231000,231000,230500,292
|
|
20241212,102700,22787714000,231000,230000,231000,230000,251
|
|
20241212,102600,22729863500,230500,230500,230500,230000,229
|
|
20241212,102500,22677130500,230000,230000,230500,230000,215
|
|
20241212,102400,22627672000,230500,230500,230500,230000,208
|
|
20241212,102300,22579819000,230500,230500,230500,230000,259
|
|
20241212,102200,22520130500,230500,231000,231000,230500,242
|
|
20241212,102100,22464295500,231000,230500,231000,230500,532
|
|
20241212,102000,22341631000,230500,231500,231500,230500,646
|
|
20241212,101900,22192437500,231500,232000,232000,231000,712
|
|
20241212,101800,22027622500,232000,231500,232000,231500,258
|
|
20241212,101700,21967884000,231500,232500,232500,231500,114
|
|
20241212,101600,21941471000,232500,232000,232500,232000,334
|
|
20241212,101500,21863978500,232500,232000,232500,232000,95
|
|
20241212,101400,21841911000,232000,232500,232500,232000,99
|
|
20241212,101300,21818940500,232000,232000,232500,232000,596
|
|
20241212,101200,21680654000,232000,232000,232500,232000,480
|
|
20241212,101100,21569204500,232000,231500,232000,231500,74
|
|
20241212,101000,21552058500,232000,232000,232500,231500,660
|
|
20241212,100900,21398939000,232000,232500,233000,232000,142
|
|
20241212,100800,21365948500,233000,232500,233000,232500,200
|
|
20241212,100700,21319419000,232500,232000,233000,232000,479
|
|
20241212,100600,21208059000,232500,232500,233000,232000,1009
|
|
20241212,100500,20973539000,232500,233000,233000,232500,72
|
|
20241212,100400,20956791000,233000,232500,233000,232000,674
|
|
20241212,100300,20799989000,232500,232500,233000,232500,140
|
|
20241212,100200,20767381000,233000,232000,233000,231500,1042
|
|
20241212,100100,20525260500,232500,232000,232500,232000,656
|
|
20241212,100000,20373059000,232000,232500,233000,232000,672
|
|
20241212,095900,20216856500,232000,232000,232500,232000,103
|
|
20241212,095800,20192935500,232000,232000,232500,231500,789
|
|
20241212,095700,20009721000,231500,232000,232000,231500,497
|
|
20241212,095600,19894432000,231500,231000,232000,231000,414
|
|
20241212,095500,19798560500,231500,231500,232000,231000,615
|
|
20241212,095400,19656269000,231500,230500,231500,230500,499
|
|
20241212,095300,19540981000,231000,231000,232000,230500,1506
|
|
20241212,095200,19192852500,231000,230500,231000,230000,212
|
|
20241212,095100,19143975500,230500,230500,231000,230000,125
|
|
20241212,095000,19115202500,230500,230500,230500,230000,395
|
|
20241212,094900,19024174000,230500,230000,230500,230000,74
|
|
20241212,094800,19007133500,229500,229500,230500,229000,720
|
|
20241212,094700,18841956500,229000,229500,229500,229000,2408
|
|
20241212,094600,18290482000,229500,229500,230000,229500,794
|
|
20241212,094500,18108186000,229500,230500,230500,229500,336
|
|
20241212,094400,18030960000,229500,231000,231000,229500,4524
|
|
20241212,094300,16990342500,231000,232000,232500,231000,1914
|
|
20241212,094200,16546959000,232000,232000,232500,231000,1317
|
|
20241212,094100,16241689500,232000,232500,232500,231500,2662
|
|
20241212,094000,15624096500,232000,232000,232500,231500,2083
|
|
20241212,093900,15140859000,232500,232500,233000,232000,3884
|
|
20241212,093800,14236612000,232500,232500,233000,232000,609
|
|
20241212,093700,14095040000,232000,232500,232500,232000,353
|
|
20241212,093600,14013033000,232500,232500,232500,232000,389
|
|
20241212,093500,13922618000,232500,233000,233500,232000,612
|
|
20241212,093400,13780272000,233500,232500,233500,232000,1084
|
|
20241212,093300,13528095500,232500,232500,232500,232000,974
|
|
20241212,093200,13301658500,232500,232500,233000,232000,974
|
|
20241212,093100,13075216000,232500,233000,233500,232000,984
|
|
20241212,093000,12846263500,233000,233000,234000,233000,892
|
|
20241212,092900,12638177000,233000,233500,233500,232500,1815
|
|
20241212,092800,12215679000,233500,233500,234000,233000,2183
|
|
20241212,092700,11706258500,233500,232000,233500,232000,1069
|
|
20241212,092600,11457479500,232500,232000,232500,231500,594
|
|
20241212,092500,11319516500,232000,231500,232000,231500,188
|
|
20241212,092400,11275911500,232000,231500,232000,231000,622
|
|
20241212,092300,11131765000,232000,231500,232000,231000,913
|
|
20241212,092200,10920543500,231500,231000,231500,231000,605
|
|
20241212,092100,10780534500,231500,232000,232000,231000,1756
|
|
20241212,092000,10374083500,231500,232000,232500,231000,899
|
|
20241212,091900,10165564500,232500,232500,233000,231500,1766
|
|
20241212,091800,9755199500,232000,232000,232500,231000,652
|
|
20241212,091700,9604068500,231500,232000,232000,230500,2126
|
|
20241212,091600,9112566000,232000,232000,232500,232000,1636
|
|
20241212,091500,8732741000,232000,230500,232000,230500,1163
|
|
20241212,091400,8463854500,230000,230000,230500,230000,254
|
|
20241212,091300,8405365000,230500,230000,231000,229500,904
|
|
20241212,091200,8197212500,230000,230000,230500,229500,855
|
|
20241212,091100,8000543000,230000,229500,230000,229000,2265
|
|
20241212,091000,7480423000,229500,230000,230500,229500,1440
|
|
20241212,090900,7149446500,230000,230000,230500,230000,489
|
|
20241212,090800,7036912000,230000,230000,231500,230000,1499
|
|
20241212,090700,6691131500,230000,230000,230500,230000,1070
|
|
20241212,090600,6444859000,230000,231000,231500,229500,6193
|
|
20241212,090500,5019180500,231000,231000,231500,230000,2884
|
|
20241212,090400,4353583000,231500,231000,231500,231000,891
|
|
20241212,090300,4147561500,230500,231500,232000,230000,2743
|
|
20241212,090200,3513775500,231000,232000,232000,231000,1866
|
|
20241212,090100,3081558500,232000,230000,232000,229500,2738
|
|
20241212,090000,2450455500,229000,234000,234000,229000,10539
|