741 lines
43 KiB
CSV
741 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,211800,65122991000,239500,239500,239500,239500,9116
|
|
20241216,211700,65122991000,239500,239500,239500,239500,0
|
|
20241216,211600,65122991000,239500,239500,239500,239500,0
|
|
20241216,211500,65122991000,239500,239500,239500,239500,0
|
|
20241216,211400,65122991000,239500,239500,239500,239500,0
|
|
20241216,211300,65122991000,239500,239500,239500,239500,0
|
|
20241216,211200,65122991000,239500,239500,239500,239500,0
|
|
20241216,211100,65122991000,239500,239500,239500,239500,0
|
|
20241216,211000,65122991000,239500,239500,239500,239500,0
|
|
20241216,210900,65122991000,239500,239500,239500,239500,0
|
|
20241216,210800,65122991000,239500,239500,239500,239500,0
|
|
20241216,210700,65122991000,239500,239500,239500,239500,0
|
|
20241216,210600,65122991000,239500,239500,239500,239500,0
|
|
20241216,210500,65122991000,239500,239500,239500,239500,0
|
|
20241216,210400,65122991000,239500,239500,239500,239500,0
|
|
20241216,210300,65122991000,239500,239500,239500,239500,0
|
|
20241216,210200,65122991000,239500,239500,239500,239500,0
|
|
20241216,210100,65122991000,239500,239500,239500,239500,0
|
|
20241216,210000,65122991000,239500,239500,239500,239500,0
|
|
20241216,205900,65122991000,239500,239500,239500,239500,0
|
|
20241216,205800,65122991000,239500,239500,239500,239500,0
|
|
20241216,205700,65122991000,239500,239500,239500,239500,0
|
|
20241216,205600,65122991000,239500,239500,239500,239500,0
|
|
20241216,205500,65122991000,239500,239500,239500,239500,0
|
|
20241216,205400,65122991000,239500,239500,239500,239500,0
|
|
20241216,205300,65122991000,239500,239500,239500,239500,0
|
|
20241216,205200,65122991000,239500,239500,239500,239500,0
|
|
20241216,205100,65122991000,239500,239500,239500,239500,0
|
|
20241216,205000,65122991000,239500,239500,239500,239500,0
|
|
20241216,204900,65122991000,239500,239500,239500,239500,0
|
|
20241216,204800,65122991000,239500,239500,239500,239500,9116
|
|
20241216,204700,65122991000,239500,239500,239500,239500,0
|
|
20241216,204600,65122991000,239500,239500,239500,239500,0
|
|
20241216,204500,65122991000,239500,239500,239500,239500,0
|
|
20241216,204400,65122991000,239500,239500,239500,239500,0
|
|
20241216,204300,65122991000,239500,239500,239500,239500,0
|
|
20241216,204200,65122991000,239500,239500,239500,239500,0
|
|
20241216,204100,65122991000,239500,239500,239500,239500,0
|
|
20241216,204000,65122991000,239500,239500,239500,239500,0
|
|
20241216,203900,65122991000,239500,239500,239500,239500,0
|
|
20241216,203800,65122991000,239500,239500,239500,239500,0
|
|
20241216,203700,65122991000,239500,239500,239500,239500,0
|
|
20241216,203600,65122991000,239500,239500,239500,239500,0
|
|
20241216,203500,65122991000,239500,239500,239500,239500,0
|
|
20241216,203400,65122991000,239500,239500,239500,239500,0
|
|
20241216,203300,65122991000,239500,239500,239500,239500,0
|
|
20241216,203200,65122991000,239500,239500,239500,239500,0
|
|
20241216,203100,65122991000,239500,239500,239500,239500,0
|
|
20241216,203000,65122991000,239500,239500,239500,239500,0
|
|
20241216,202900,65122991000,239500,239500,239500,239500,0
|
|
20241216,202800,65122991000,239500,239500,239500,239500,0
|
|
20241216,202700,65122991000,239500,239500,239500,239500,0
|
|
20241216,202600,65122991000,239500,239500,239500,239500,0
|
|
20241216,202500,65122991000,239500,239500,239500,239500,0
|
|
20241216,202400,65122991000,239500,239500,239500,239500,0
|
|
20241216,202300,65122991000,239500,239500,239500,239500,0
|
|
20241216,202200,65122991000,239500,239500,239500,239500,0
|
|
20241216,202100,65122991000,239500,239500,239500,239500,0
|
|
20241216,202000,65122991000,239500,239500,239500,239500,0
|
|
20241216,201900,65122991000,239500,239500,239500,239500,0
|
|
20241216,201800,65122991000,239500,239500,239500,239500,9116
|
|
20241216,201700,65122991000,239500,239500,239500,239500,0
|
|
20241216,201600,65122991000,239500,239500,239500,239500,0
|
|
20241216,201500,65122991000,239500,239500,239500,239500,0
|
|
20241216,201400,65122991000,239500,239500,239500,239500,0
|
|
20241216,201300,65122991000,239500,239500,239500,239500,0
|
|
20241216,201200,65122991000,239500,239500,239500,239500,0
|
|
20241216,201100,65122991000,239500,239500,239500,239500,0
|
|
20241216,201000,65122991000,239500,239500,239500,239500,0
|
|
20241216,200900,65122991000,239500,239500,239500,239500,0
|
|
20241216,200800,65122991000,239500,239500,239500,239500,0
|
|
20241216,200700,65122991000,239500,239500,239500,239500,0
|
|
20241216,200600,65122991000,239500,239500,239500,239500,0
|
|
20241216,200500,65122991000,239500,239500,239500,239500,0
|
|
20241216,200400,65122991000,239500,239500,239500,239500,0
|
|
20241216,200300,65122991000,239500,239500,239500,239500,0
|
|
20241216,200200,65122991000,239500,239500,239500,239500,0
|
|
20241216,200100,65122991000,239500,239500,239500,239500,0
|
|
20241216,200000,65122991000,239500,239500,239500,239500,0
|
|
20241216,195900,65122991000,239500,239500,239500,239500,0
|
|
20241216,195800,65122991000,239500,239500,239500,239500,0
|
|
20241216,195700,65122991000,239500,239500,239500,239500,0
|
|
20241216,195600,65122991000,239500,239500,239500,239500,0
|
|
20241216,195500,65122991000,239500,239500,239500,239500,0
|
|
20241216,195400,65122991000,239500,239500,239500,239500,0
|
|
20241216,195300,65122991000,239500,239500,239500,239500,0
|
|
20241216,195200,65122991000,239500,239500,239500,239500,0
|
|
20241216,195100,65122991000,239500,239500,239500,239500,0
|
|
20241216,195000,65122991000,239500,239500,239500,239500,0
|
|
20241216,194900,65122991000,239500,239500,239500,239500,0
|
|
20241216,194800,65122991000,239500,239500,239500,239500,9116
|
|
20241216,194700,65122991000,239500,239500,239500,239500,0
|
|
20241216,194600,65122991000,239500,239500,239500,239500,0
|
|
20241216,194500,65122991000,239500,239500,239500,239500,0
|
|
20241216,194400,65122991000,239500,239500,239500,239500,0
|
|
20241216,194300,65122991000,239500,239500,239500,239500,0
|
|
20241216,194200,65122991000,239500,239500,239500,239500,0
|
|
20241216,194100,65122991000,239500,239500,239500,239500,0
|
|
20241216,194000,65122991000,239500,239500,239500,239500,0
|
|
20241216,193900,65122991000,239500,239500,239500,239500,0
|
|
20241216,193800,65122991000,239500,239500,239500,239500,0
|
|
20241216,193700,65122991000,239500,239500,239500,239500,0
|
|
20241216,193600,65122991000,239500,239500,239500,239500,0
|
|
20241216,193500,65122991000,239500,239500,239500,239500,0
|
|
20241216,193400,65122991000,239500,239500,239500,239500,0
|
|
20241216,193300,65122991000,239500,239500,239500,239500,0
|
|
20241216,193200,65122991000,239500,239500,239500,239500,0
|
|
20241216,193100,65122991000,239500,239500,239500,239500,0
|
|
20241216,193000,65122991000,239500,239500,239500,239500,0
|
|
20241216,192900,65122991000,239500,239500,239500,239500,0
|
|
20241216,192800,65122991000,239500,239500,239500,239500,0
|
|
20241216,192700,65122991000,239500,239500,239500,239500,0
|
|
20241216,192600,65122991000,239500,239500,239500,239500,0
|
|
20241216,192500,65122991000,239500,239500,239500,239500,0
|
|
20241216,192400,65122991000,239500,239500,239500,239500,0
|
|
20241216,192300,65122991000,239500,239500,239500,239500,0
|
|
20241216,192200,65122991000,239500,239500,239500,239500,0
|
|
20241216,192100,65122991000,239500,239500,239500,239500,0
|
|
20241216,192000,65122991000,239500,239500,239500,239500,0
|
|
20241216,191900,65122991000,239500,239500,239500,239500,0
|
|
20241216,191800,65122991000,239500,239500,239500,239500,9116
|
|
20241216,191700,65122991000,239500,239500,239500,239500,0
|
|
20241216,191600,65122991000,239500,239500,239500,239500,0
|
|
20241216,191500,65122991000,239500,239500,239500,239500,0
|
|
20241216,191400,65122991000,239500,239500,239500,239500,0
|
|
20241216,191300,65122991000,239500,239500,239500,239500,0
|
|
20241216,191200,65122991000,239500,239500,239500,239500,0
|
|
20241216,191100,65122991000,239500,239500,239500,239500,0
|
|
20241216,191000,65122991000,239500,239500,239500,239500,0
|
|
20241216,190900,65122991000,239500,239500,239500,239500,0
|
|
20241216,190800,65122991000,239500,239500,239500,239500,0
|
|
20241216,190700,65122991000,239500,239500,239500,239500,0
|
|
20241216,190600,65122991000,239500,239500,239500,239500,0
|
|
20241216,190500,65122991000,239500,239500,239500,239500,0
|
|
20241216,190400,65122991000,239500,239500,239500,239500,0
|
|
20241216,190300,65122991000,239500,239500,239500,239500,0
|
|
20241216,190200,65122991000,239500,239500,239500,239500,0
|
|
20241216,190100,65122991000,239500,239500,239500,239500,0
|
|
20241216,190000,65122991000,239500,239500,239500,239500,0
|
|
20241216,185900,65122991000,239500,239500,239500,239500,0
|
|
20241216,185800,65122991000,239500,239500,239500,239500,0
|
|
20241216,185700,65122991000,239500,239500,239500,239500,0
|
|
20241216,185600,65122991000,239500,239500,239500,239500,0
|
|
20241216,185500,65122991000,239500,239500,239500,239500,0
|
|
20241216,185400,65122991000,239500,239500,239500,239500,0
|
|
20241216,185300,65122991000,239500,239500,239500,239500,0
|
|
20241216,185200,65122991000,239500,239500,239500,239500,0
|
|
20241216,185100,65122991000,239500,239500,239500,239500,0
|
|
20241216,185000,65122991000,239500,239500,239500,239500,0
|
|
20241216,184900,65122991000,239500,239500,239500,239500,0
|
|
20241216,184800,65122991000,239500,239500,239500,239500,9116
|
|
20241216,184700,65122991000,239500,239500,239500,239500,0
|
|
20241216,184600,65122991000,239500,239500,239500,239500,0
|
|
20241216,184500,65122991000,239500,239500,239500,239500,0
|
|
20241216,184400,65122991000,239500,239500,239500,239500,0
|
|
20241216,184300,65122991000,239500,239500,239500,239500,0
|
|
20241216,184200,65122991000,239500,239500,239500,239500,0
|
|
20241216,184100,65122991000,239500,239500,239500,239500,0
|
|
20241216,184000,65122991000,239500,239500,239500,239500,0
|
|
20241216,183900,65122991000,239500,239500,239500,239500,0
|
|
20241216,183800,65122991000,239500,239500,239500,239500,0
|
|
20241216,183700,65122991000,239500,239500,239500,239500,0
|
|
20241216,183600,65122991000,239500,239500,239500,239500,0
|
|
20241216,183500,65122991000,239500,239500,239500,239500,0
|
|
20241216,183400,65122991000,239500,239500,239500,239500,0
|
|
20241216,183300,65122991000,239500,239500,239500,239500,0
|
|
20241216,183200,65122991000,239500,239500,239500,239500,0
|
|
20241216,183100,65122991000,239500,239500,239500,239500,0
|
|
20241216,183000,65122991000,239500,239500,239500,239500,0
|
|
20241216,182900,65122991000,239500,239500,239500,239500,0
|
|
20241216,182800,65122991000,239500,239500,239500,239500,0
|
|
20241216,182700,65122991000,239500,239500,239500,239500,0
|
|
20241216,182600,65122991000,239500,239500,239500,239500,0
|
|
20241216,182500,65122991000,239500,239500,239500,239500,0
|
|
20241216,182400,65122991000,239500,239500,239500,239500,0
|
|
20241216,182300,65122991000,239500,239500,239500,239500,0
|
|
20241216,182200,65122991000,239500,239500,239500,239500,0
|
|
20241216,182100,65122991000,239500,239500,239500,239500,0
|
|
20241216,182000,65122991000,239500,239500,239500,239500,0
|
|
20241216,181900,65122991000,239500,239500,239500,239500,0
|
|
20241216,181800,65122991000,239500,239500,239500,239500,9116
|
|
20241216,181700,65122991000,239500,239500,239500,239500,0
|
|
20241216,181600,65122991000,239500,239500,239500,239500,0
|
|
20241216,181500,65122991000,239500,239500,239500,239500,0
|
|
20241216,181400,65122991000,239500,239500,239500,239500,0
|
|
20241216,181300,65122991000,239500,239500,239500,239500,0
|
|
20241216,181200,65122991000,239500,239500,239500,239500,0
|
|
20241216,181100,65122991000,239500,239500,239500,239500,0
|
|
20241216,181000,65122991000,239500,239500,239500,239500,0
|
|
20241216,180900,65122991000,239500,239500,239500,239500,0
|
|
20241216,180800,65122991000,239500,239500,239500,239500,0
|
|
20241216,180700,65122991000,239500,239500,239500,239500,0
|
|
20241216,180600,65122991000,239500,239500,239500,239500,0
|
|
20241216,180500,65122991000,239500,239500,239500,239500,0
|
|
20241216,180400,65122991000,239500,239500,239500,239500,0
|
|
20241216,180300,65122991000,239500,239500,239500,239500,0
|
|
20241216,180200,65122991000,239500,239500,239500,239500,0
|
|
20241216,180100,65122991000,239500,239500,239500,239500,0
|
|
20241216,180000,65122991000,239500,239500,239500,239500,0
|
|
20241216,175900,65122991000,239500,239500,239500,239500,0
|
|
20241216,175800,65122991000,239500,239500,239500,239500,0
|
|
20241216,175700,65122991000,239500,239500,239500,239500,0
|
|
20241216,175600,65122991000,239500,239500,239500,239500,0
|
|
20241216,175500,65122991000,239500,239500,239500,239500,0
|
|
20241216,175400,65122991000,239500,239500,239500,239500,0
|
|
20241216,175300,65122991000,239500,239500,239500,239500,0
|
|
20241216,175200,65122991000,239500,239500,239500,239500,0
|
|
20241216,175100,65122991000,239500,239500,239500,239500,0
|
|
20241216,175000,65122991000,239500,239500,239500,239500,0
|
|
20241216,174900,65122991000,239500,239500,239500,239500,0
|
|
20241216,174800,65122991000,239500,239500,239500,239500,9116
|
|
20241216,174700,65122991000,239500,239500,239500,239500,0
|
|
20241216,174600,65122991000,239500,239500,239500,239500,0
|
|
20241216,174500,65122991000,239500,239500,239500,239500,0
|
|
20241216,174400,65122991000,239500,239500,239500,239500,0
|
|
20241216,174300,65122991000,239500,239500,239500,239500,0
|
|
20241216,174200,65122991000,239500,239500,239500,239500,0
|
|
20241216,174100,65122991000,239500,239500,239500,239500,0
|
|
20241216,174000,65122991000,239500,239500,239500,239500,0
|
|
20241216,173900,65122991000,239500,239500,239500,239500,0
|
|
20241216,173800,65122991000,239500,239500,239500,239500,0
|
|
20241216,173700,65122991000,239500,239500,239500,239500,0
|
|
20241216,173600,65122991000,239500,239500,239500,239500,0
|
|
20241216,173500,65122991000,239500,239500,239500,239500,0
|
|
20241216,173400,65122991000,239500,239500,239500,239500,0
|
|
20241216,173300,65122991000,239500,239500,239500,239500,0
|
|
20241216,173200,65122991000,239500,239500,239500,239500,0
|
|
20241216,173100,65122991000,239500,239500,239500,239500,0
|
|
20241216,173000,65122991000,239500,239500,239500,239500,0
|
|
20241216,172900,65122991000,239500,239500,239500,239500,0
|
|
20241216,172800,65122991000,239500,239500,239500,239500,0
|
|
20241216,172700,65122991000,239500,239500,239500,239500,0
|
|
20241216,172600,65122991000,239500,239500,239500,239500,0
|
|
20241216,172500,65122991000,239500,239500,239500,239500,0
|
|
20241216,172400,65122991000,239500,239500,239500,239500,0
|
|
20241216,172300,65122991000,239500,239500,239500,239500,0
|
|
20241216,172200,65122991000,239500,239500,239500,239500,0
|
|
20241216,172100,65122991000,239500,239500,239500,239500,0
|
|
20241216,172000,65122991000,239500,239500,239500,239500,0
|
|
20241216,171900,65122991000,239500,239500,239500,239500,0
|
|
20241216,171800,65122991000,239500,239500,239500,239500,9116
|
|
20241216,171700,65122991000,239500,239500,239500,239500,0
|
|
20241216,171600,65122991000,239500,239500,239500,239500,0
|
|
20241216,171500,65122991000,239500,239500,239500,239500,0
|
|
20241216,171400,65122991000,239500,239500,239500,239500,0
|
|
20241216,171300,65122991000,239500,239500,239500,239500,0
|
|
20241216,171200,65122991000,239500,239500,239500,239500,0
|
|
20241216,171100,65122991000,239500,239500,239500,239500,0
|
|
20241216,171000,65122991000,239500,239500,239500,239500,0
|
|
20241216,170900,65122991000,239500,239500,239500,239500,0
|
|
20241216,170800,65122991000,239500,239500,239500,239500,0
|
|
20241216,170700,65122991000,239500,239500,239500,239500,0
|
|
20241216,170600,65122991000,239500,239500,239500,239500,0
|
|
20241216,170500,65122991000,239500,239500,239500,239500,0
|
|
20241216,170400,65122991000,239500,239500,239500,239500,0
|
|
20241216,170300,65122991000,239500,239500,239500,239500,0
|
|
20241216,170200,65122991000,239500,239500,239500,239500,0
|
|
20241216,170100,65122991000,239500,239500,239500,239500,0
|
|
20241216,170000,65122991000,239500,239500,239500,239500,0
|
|
20241216,165900,65122991000,239500,239500,239500,239500,0
|
|
20241216,165800,65122991000,239500,239500,239500,239500,0
|
|
20241216,165700,65122991000,239500,239500,239500,239500,0
|
|
20241216,165600,65122991000,239500,239500,239500,239500,0
|
|
20241216,165500,65122991000,239500,239500,239500,239500,0
|
|
20241216,165400,65122991000,239500,239500,239500,239500,0
|
|
20241216,165300,65122991000,239500,239500,239500,239500,0
|
|
20241216,165200,65122991000,239500,239500,239500,239500,0
|
|
20241216,165100,65122991000,239500,239500,239500,239500,0
|
|
20241216,165000,65122991000,239500,239500,239500,239500,0
|
|
20241216,164900,65122991000,239500,239500,239500,239500,0
|
|
20241216,164800,65122991000,239500,239500,239500,239500,9116
|
|
20241216,164700,65122991000,239500,239500,239500,239500,0
|
|
20241216,164600,65122991000,239500,239500,239500,239500,0
|
|
20241216,164500,65122991000,239500,239500,239500,239500,0
|
|
20241216,164400,65122991000,239500,239500,239500,239500,0
|
|
20241216,164300,65122991000,239500,239500,239500,239500,0
|
|
20241216,164200,65122991000,239500,239500,239500,239500,0
|
|
20241216,164100,65122991000,239500,239500,239500,239500,0
|
|
20241216,164000,65122991000,239500,239500,239500,239500,0
|
|
20241216,163900,65122991000,239500,239500,239500,239500,0
|
|
20241216,163800,65122991000,239500,239500,239500,239500,0
|
|
20241216,163700,65122991000,239500,239500,239500,239500,0
|
|
20241216,163600,65122991000,239500,239500,239500,239500,0
|
|
20241216,163500,65122991000,239500,239500,239500,239500,0
|
|
20241216,163400,65122991000,239500,239500,239500,239500,0
|
|
20241216,163300,65122991000,239500,239500,239500,239500,0
|
|
20241216,163200,65122991000,239500,239500,239500,239500,0
|
|
20241216,163100,65122991000,239500,239500,239500,239500,0
|
|
20241216,163000,65122991000,239500,239500,239500,239500,0
|
|
20241216,162900,65122991000,239500,239500,239500,239500,0
|
|
20241216,162800,65122991000,239500,239500,239500,239500,0
|
|
20241216,162700,65122991000,239500,239500,239500,239500,0
|
|
20241216,162600,65122991000,239500,239500,239500,239500,0
|
|
20241216,162500,65122991000,239500,239500,239500,239500,0
|
|
20241216,162400,65122991000,239500,239500,239500,239500,0
|
|
20241216,162300,65122991000,239500,239500,239500,239500,0
|
|
20241216,162200,65122991000,239500,239500,239500,239500,0
|
|
20241216,162100,65122991000,239500,239500,239500,239500,0
|
|
20241216,162000,65122991000,239500,239500,239500,239500,0
|
|
20241216,161900,65122991000,239500,239500,239500,239500,0
|
|
20241216,161800,65122991000,239500,239500,239500,239500,9116
|
|
20241216,161700,65122991000,239500,239500,239500,239500,0
|
|
20241216,161600,65122991000,239500,239500,239500,239500,0
|
|
20241216,161500,65122991000,239500,239500,239500,239500,0
|
|
20241216,161400,65122991000,239500,239500,239500,239500,0
|
|
20241216,161300,65122991000,239500,239500,239500,239500,0
|
|
20241216,161200,65122991000,239500,239500,239500,239500,0
|
|
20241216,161100,65122991000,239500,239500,239500,239500,0
|
|
20241216,161000,65122991000,239500,239500,239500,239500,0
|
|
20241216,160900,65122991000,239500,239500,239500,239500,0
|
|
20241216,160800,65122991000,239500,239500,239500,239500,0
|
|
20241216,160700,65122991000,239500,239500,239500,239500,0
|
|
20241216,160600,65122991000,239500,239500,239500,239500,0
|
|
20241216,160500,65122991000,239500,239500,239500,239500,0
|
|
20241216,160400,65122991000,239500,239500,239500,239500,0
|
|
20241216,160300,65122991000,239500,239500,239500,239500,0
|
|
20241216,160200,65122991000,239500,239500,239500,239500,0
|
|
20241216,160100,65122991000,239500,239500,239500,239500,0
|
|
20241216,160000,65122991000,239500,239500,239500,239500,0
|
|
20241216,155900,65122991000,239500,239500,239500,239500,0
|
|
20241216,155800,65122991000,239500,239500,239500,239500,0
|
|
20241216,155700,65122991000,239500,239500,239500,239500,0
|
|
20241216,155600,65122991000,239500,239500,239500,239500,0
|
|
20241216,155500,65122991000,239500,239500,239500,239500,0
|
|
20241216,155400,65122991000,239500,239500,239500,239500,0
|
|
20241216,155300,65122991000,239500,239500,239500,239500,0
|
|
20241216,155200,65122991000,239500,239500,239500,239500,0
|
|
20241216,155100,65122991000,239500,239500,239500,239500,0
|
|
20241216,155000,65122991000,239500,239500,239500,239500,0
|
|
20241216,154900,65122991000,239500,239500,239500,239500,0
|
|
20241216,154800,65122991000,239500,239500,239500,239500,9116
|
|
20241216,154700,65122991000,239500,239500,239500,239500,0
|
|
20241216,154600,65122991000,239500,239500,239500,239500,0
|
|
20241216,154500,65122991000,239500,239500,239500,239500,0
|
|
20241216,154400,65122991000,239500,239500,239500,239500,0
|
|
20241216,154300,65122991000,239500,239500,239500,239500,0
|
|
20241216,154200,65122991000,239500,239500,239500,239500,0
|
|
20241216,154100,65122991000,239500,239500,239500,239500,0
|
|
20241216,154000,65122991000,239500,239500,239500,239500,0
|
|
20241216,153900,65122991000,239500,239500,239500,239500,0
|
|
20241216,153800,65122991000,239500,239500,239500,239500,0
|
|
20241216,153700,65122991000,239500,239500,239500,239500,0
|
|
20241216,153600,65122991000,239500,239500,239500,239500,0
|
|
20241216,153500,65122991000,239500,239500,239500,239500,0
|
|
20241216,153400,65122991000,239500,239500,239500,239500,0
|
|
20241216,153300,65122991000,239500,239500,239500,239500,0
|
|
20241216,153200,65122991000,239500,239500,239500,239500,0
|
|
20241216,153100,65122991000,239500,239500,239500,239500,0
|
|
20241216,153000,65122991000,239500,239500,239500,239500,9116
|
|
20241216,152900,62939709000,239500,239500,239500,239500,0
|
|
20241216,152800,62939709000,239500,239500,239500,239500,0
|
|
20241216,152700,62939709000,239500,239500,239500,239500,0
|
|
20241216,152600,62939709000,239500,239500,239500,239500,0
|
|
20241216,152500,62939709000,239500,239500,239500,239500,0
|
|
20241216,152400,62939709000,239500,239500,239500,239500,0
|
|
20241216,152300,62939709000,239500,239500,239500,239500,0
|
|
20241216,152200,62939709000,239500,239500,239500,239500,0
|
|
20241216,152100,62939709000,239500,239500,239500,239500,0
|
|
20241216,152000,62939709000,239500,239500,239500,239500,0
|
|
20241216,151900,62939709000,239500,240000,240000,239000,526
|
|
20241216,151800,62813598500,239500,239000,240000,239000,465
|
|
20241216,151700,62702234000,239000,239500,240000,238500,1245
|
|
20241216,151600,62404992500,239500,239500,240000,239000,482
|
|
20241216,151500,62289490500,239500,239000,240000,239000,1222
|
|
20241216,151400,61997313500,239500,239000,240000,238500,1403
|
|
20241216,151300,61661850500,239500,239500,239500,239000,513
|
|
20241216,151200,61539010000,239000,239500,239500,239000,151
|
|
20241216,151100,61502884000,239000,239500,239500,239000,509
|
|
20241216,151000,61381010500,239500,239000,240000,239000,509
|
|
20241216,150900,61259229000,239000,240000,240000,238500,2186
|
|
20241216,150800,60736409000,240000,239500,240000,239000,1184
|
|
20241216,150700,60452827000,239500,239500,240000,239500,198
|
|
20241216,150600,60405361500,240000,240000,240000,239500,232
|
|
20241216,150500,60349705000,240000,239500,240000,239500,160
|
|
20241216,150400,60311343500,240000,240500,240500,239500,1749
|
|
20241216,150300,59891240000,240000,240500,241000,240000,2013
|
|
20241216,150200,59407073000,241000,240500,241000,240500,595
|
|
20241216,150100,59263722500,240500,241000,241000,240500,210
|
|
20241216,150000,59213155000,240500,240500,241000,240500,605
|
|
20241216,145900,59067374000,241000,240500,241000,240000,395
|
|
20241216,145800,58972254500,241000,240500,241000,240000,1674
|
|
20241216,145700,58569075000,241000,240500,241000,240000,471
|
|
20241216,145600,58455814000,240500,240500,241000,240000,489
|
|
20241216,145500,58338174500,240500,240000,240500,240000,267
|
|
20241216,145400,58273988500,240500,240500,240500,240000,296
|
|
20241216,145300,58202824500,240000,240000,240500,240000,634
|
|
20241216,145200,58050372000,240000,240500,240500,240000,314
|
|
20241216,145100,57974918500,240500,240500,240500,240000,374
|
|
20241216,145000,57884999500,240500,240500,240500,240000,228
|
|
20241216,144900,57830231000,240500,240500,240500,240000,161
|
|
20241216,144800,57791542500,240500,240000,240500,240000,272
|
|
20241216,144700,57726172500,240000,240000,240500,240000,197
|
|
20241216,144600,57678837000,240500,239500,240500,239500,234
|
|
20241216,144500,57622685000,239500,240000,240500,239500,1303
|
|
20241216,144400,57310006000,239500,239500,240000,239500,283
|
|
20241216,144300,57242110500,240000,239500,240000,239500,430
|
|
20241216,144200,57139052000,239500,239500,240000,239500,281
|
|
20241216,144100,57071705000,240000,240000,240000,239500,331
|
|
20241216,144000,56992287500,240000,240000,240500,239500,213
|
|
20241216,143900,56941162500,240500,240000,240500,239500,190
|
|
20241216,143800,56895577000,240500,240000,240500,239500,363
|
|
20241216,143700,56808463500,240000,239500,240000,239500,291
|
|
20241216,143600,56738653000,240000,239500,240000,239000,1185
|
|
20241216,143500,56454856500,239000,239000,239500,239000,131
|
|
20241216,143400,56423510500,239000,239000,239500,239000,109
|
|
20241216,143300,56397436500,239500,239000,239500,239000,197
|
|
20241216,143200,56350347000,239500,239000,239500,239000,416
|
|
20241216,143100,56250781500,239000,239000,240000,239000,244
|
|
20241216,143000,56192357000,239000,239000,240000,239000,402
|
|
20241216,142900,56096112500,239000,239500,240000,239000,242
|
|
20241216,142800,56038176500,239500,239000,239500,239000,289
|
|
20241216,142700,55969006000,239000,239000,239500,239000,106
|
|
20241216,142600,55943654500,239500,239000,239500,239000,110
|
|
20241216,142500,55917323500,239000,239000,239500,239000,155
|
|
20241216,142400,55880271500,239500,239000,239500,239000,128
|
|
20241216,142300,55849646500,239000,239000,239500,239000,124
|
|
20241216,142200,55819986000,239500,240000,240000,239500,899
|
|
20241216,142100,55604593000,239500,240000,240000,239500,301
|
|
20241216,142000,55532397500,239500,239500,240500,239500,108
|
|
20241216,141900,55506495000,240000,239500,240000,239500,119
|
|
20241216,141800,55477955000,239500,239500,240000,239500,274
|
|
20241216,141700,55412228500,239500,239500,240500,239500,669
|
|
20241216,141600,55251419500,240500,239500,240500,239500,777
|
|
20241216,141500,55065119500,239500,239500,240000,239500,264
|
|
20241216,141400,55001795000,240000,239500,240000,239500,479
|
|
20241216,141300,54886943500,239500,239500,240000,239000,561
|
|
20241216,141200,54752581000,239500,239000,239500,239000,151
|
|
20241216,141100,54716453000,239500,239000,239500,239000,259
|
|
20241216,141000,54654463500,239000,239500,239500,239000,273
|
|
20241216,140900,54589097000,239000,239000,239500,239000,99
|
|
20241216,140800,54565422000,239000,239000,239500,239000,311
|
|
20241216,140700,54490977000,239500,239000,239500,239000,72
|
|
20241216,140600,54473759000,239000,239500,239500,239000,311
|
|
20241216,140500,54399359500,239500,239500,239500,239000,186
|
|
20241216,140400,54354867500,239500,239000,239500,239000,202
|
|
20241216,140300,54306518500,239000,239000,239500,239000,82
|
|
20241216,140200,54286918500,239000,239000,239500,239000,343
|
|
20241216,140100,54204853500,239000,239000,239500,239000,178
|
|
20241216,140000,54162233500,239500,239000,239500,239000,152
|
|
20241216,135900,54125851000,239000,239500,239500,239000,279
|
|
20241216,135800,54059088500,239500,239500,239500,239000,196
|
|
20241216,135700,54012156000,239000,239000,239500,239000,157
|
|
20241216,135600,53974581500,239000,238500,239500,238500,516
|
|
20241216,135500,53851257000,238500,238500,239000,238500,148
|
|
20241216,135400,53815930500,238500,238500,239000,238500,63
|
|
20241216,135300,53800893500,239000,239000,239000,238500,207
|
|
20241216,135200,53751452000,239000,238500,239000,238500,158
|
|
20241216,135100,53713730000,238500,238500,239000,238500,95
|
|
20241216,135000,53691055500,239000,238500,239000,238500,220
|
|
20241216,134900,53638528500,239000,238500,239000,238500,170
|
|
20241216,134800,53597932000,239000,238500,239000,238500,102
|
|
20241216,134700,53573592000,238500,238500,239000,238500,107
|
|
20241216,134600,53548058500,238500,238500,239000,238500,288
|
|
20241216,134500,53479295000,239000,238500,239000,238500,221
|
|
20241216,134400,53426498500,239000,239000,239000,238500,257
|
|
20241216,134300,53365146500,238500,239000,239000,238500,53
|
|
20241216,134200,53352501500,238500,239000,239500,238500,518
|
|
20241216,134100,53228702500,239000,238500,239000,238500,117
|
|
20241216,134000,53200775500,238500,239000,239000,238500,227
|
|
20241216,133900,53146534500,239000,238500,239000,238500,115
|
|
20241216,133800,53119070500,239000,238000,239000,238000,459
|
|
20241216,133700,53009438000,238500,238000,239000,238000,302
|
|
20241216,133600,52937422000,238000,238000,238000,237500,296
|
|
20241216,133500,52867000000,238000,237000,238000,237000,256
|
|
20241216,133400,52806203500,237500,237000,237500,237000,103
|
|
20241216,133300,52781779000,237000,237500,237500,237000,100
|
|
20241216,133200,52758072500,237500,236500,237500,236500,363
|
|
20241216,133100,52672024000,237000,237000,237500,236500,1421
|
|
20241216,133000,52335548000,237000,236000,237500,236000,1126
|
|
20241216,132900,52069187000,236500,236500,237000,236000,781
|
|
20241216,132800,51884548500,236500,236500,237000,236500,242
|
|
20241216,132700,51827310500,237000,236000,237000,236000,278
|
|
20241216,132600,51761570000,236500,236500,237000,236000,204
|
|
20241216,132500,51713339000,236500,236500,237000,236500,416
|
|
20241216,132400,51614934500,236500,237000,237000,236500,379
|
|
20241216,132300,51525277500,236500,236500,237000,236500,202
|
|
20241216,132200,51477493000,236500,236500,237000,236500,394
|
|
20241216,132100,51384252500,236500,236500,237000,236500,310
|
|
20241216,132000,51310903000,236500,236500,237000,236500,179
|
|
20241216,131900,51268567500,236500,236500,237000,236500,367
|
|
20241216,131800,51181759000,237000,236500,237000,236500,654
|
|
20241216,131700,51027020000,236500,236500,237000,236500,308
|
|
20241216,131600,50954174000,236500,237500,237500,236500,357
|
|
20241216,131500,50869589500,237500,236500,237500,236500,788
|
|
20241216,131400,50682839500,237000,236500,237000,236500,150
|
|
20241216,131300,50647320000,236500,236500,237000,236500,193
|
|
20241216,131200,50601667000,236500,236500,237000,236000,935
|
|
20241216,131100,50380565500,236500,237000,237500,236500,1384
|
|
20241216,131000,50052605500,237000,238500,238500,237000,3022
|
|
20241216,130900,49334362000,238000,238000,238500,238000,51
|
|
20241216,130800,49322222500,238500,238000,238500,238000,303
|
|
20241216,130700,49250029500,238500,238000,239000,238000,400
|
|
20241216,130600,49154514500,238000,239000,239500,238000,412
|
|
20241216,130500,49056101000,239000,238000,239000,238000,1637
|
|
20241216,130400,48665345000,238000,238000,238500,238000,195
|
|
20241216,130300,48618920000,238000,238000,238500,238000,152
|
|
20241216,130200,48582730000,238000,238500,238500,238000,250
|
|
20241216,130100,48523207000,238000,238000,238500,238000,282
|
|
20241216,130000,48456073500,238000,238000,238500,238000,195
|
|
20241216,125900,48409644500,238500,238000,238500,238000,472
|
|
20241216,125800,48297273500,238000,238000,238500,238000,140
|
|
20241216,125700,48263941000,238000,239000,239000,238000,1918
|
|
20241216,125600,47806748500,238500,238500,239000,238500,378
|
|
20241216,125500,47716498500,238500,238500,239000,238500,195
|
|
20241216,125400,47669927500,238500,239000,239000,238500,368
|
|
20241216,125300,47582044000,239000,238500,239000,238500,268
|
|
20241216,125200,47518036000,238500,238500,239000,238500,422
|
|
20241216,125100,47417285000,238500,238500,239000,238500,290
|
|
20241216,125000,47348108000,238500,239000,239000,238500,355
|
|
20241216,124900,47263293000,238500,239000,239000,238500,179
|
|
20241216,124800,47220571500,239000,239500,239500,238500,382
|
|
20241216,124700,47129301500,239500,238500,239500,238500,418
|
|
20241216,124600,47029563000,238500,239000,239500,238500,154
|
|
20241216,124500,46992802000,239000,238500,239500,238500,1226
|
|
20241216,124400,46700114000,238500,238500,239000,238500,244
|
|
20241216,124300,46641865500,238500,238500,239000,238500,316
|
|
20241216,124200,46566374000,238500,240000,240000,238500,1878
|
|
20241216,124100,46117187500,239500,239500,240000,239500,151
|
|
20241216,124000,46081006500,239500,239500,240000,239500,274
|
|
20241216,123900,46015353000,240000,239500,240000,239500,221
|
|
20241216,123800,45962382500,239500,239500,240000,239500,327
|
|
20241216,123700,45883954000,240000,239500,240000,239500,304
|
|
20241216,123600,45811072500,239500,239500,240000,239500,170
|
|
20241216,123500,45770323500,240000,239500,240000,239500,287
|
|
20241216,123400,45701478000,240000,239500,240000,239500,265
|
|
20241216,123300,45637968000,239500,239500,240000,239000,386
|
|
20241216,123200,45545483500,239000,239000,240000,239000,168
|
|
20241216,123100,45505237000,239500,239000,239500,239000,410
|
|
20241216,123000,45407134500,239000,238500,239500,238500,414
|
|
20241216,122900,45308145000,238500,238500,239000,238500,230
|
|
20241216,122800,45253213000,238500,239000,239000,238500,199
|
|
20241216,122700,45205732500,238500,238500,239000,238500,138
|
|
20241216,122600,45172797000,238500,238500,239000,238500,360
|
|
20241216,122500,45086839000,238500,238500,239000,238500,152
|
|
20241216,122400,45050562500,238500,239000,239000,238500,147
|
|
20241216,122300,45015463500,238500,238500,239000,238500,213
|
|
20241216,122200,44964626500,238500,238500,239000,238500,150
|
|
20241216,122100,44928838000,238500,238500,239000,238500,101
|
|
20241216,122000,44904732500,238500,238500,239500,238500,335
|
|
20241216,121900,44824726000,238500,239000,239000,238500,104
|
|
20241216,121800,44799893500,238500,239000,239000,238500,185
|
|
20241216,121700,44755747500,238500,238500,240000,238500,3274
|
|
20241216,121600,43972715000,238500,238500,239000,238500,2336
|
|
20241216,121500,43415559000,238500,239000,239000,238500,199
|
|
20241216,121400,43368079000,239000,239000,239500,238500,1130
|
|
20241216,121300,43098031500,239000,239000,239500,239000,147
|
|
20241216,121200,43062883500,239000,239500,239500,239000,379
|
|
20241216,121100,42972287000,239000,239000,239500,239000,205
|
|
20241216,121000,42923267000,239000,239500,239500,239000,143
|
|
20241216,120900,42889072000,239000,239500,239500,239000,667
|
|
20241216,120800,42729366500,239500,239500,240000,239500,487
|
|
20241216,120700,42612717500,239500,240000,240000,239500,431
|
|
20241216,120600,42509467000,239500,239500,240000,239500,192
|
|
20241216,120500,42463463500,240000,239500,240000,239500,224
|
|
20241216,120400,42409802500,239500,239500,240000,239500,216
|
|
20241216,120300,42358023500,239500,239500,240000,239500,548
|
|
20241216,120200,42226733500,239500,240000,240000,239500,203
|
|
20241216,120100,42178045500,239500,239500,240000,239500,519
|
|
20241216,120000,42053588500,240000,239500,240000,239500,256
|
|
20241216,115900,41992192000,239500,239500,240000,239500,214
|
|
20241216,115800,41940935500,239500,240000,240000,239500,311
|
|
20241216,115700,41866388000,239500,240000,240000,239500,245
|
|
20241216,115600,41807613500,239500,239500,240000,239500,258
|
|
20241216,115500,41745793000,239500,239500,240000,239500,129
|
|
20241216,115400,41714880000,239500,239500,240000,239500,208
|
|
20241216,115300,41665013000,239500,240000,240000,239500,557
|
|
20241216,115200,41531562000,240000,239500,240000,239500,210
|
|
20241216,115100,41481205500,239500,240000,240000,239500,177
|
|
20241216,115000,41438784500,239500,239500,240000,239500,153
|
|
20241216,114900,41402123000,239500,239500,240000,239500,133
|
|
20241216,114800,41370247000,240000,239500,240000,239500,159
|
|
20241216,114700,41332138500,239500,239500,240000,239500,190
|
|
20241216,114600,41286602000,239500,240000,240000,239500,339
|
|
20241216,114500,41205377500,239500,239500,240000,239500,150
|
|
20241216,114400,41169433000,239500,239500,240000,239500,76
|
|
20241216,114300,41151228500,239500,239500,240000,239500,383
|
|
20241216,114200,41059466500,239500,239500,240000,239500,135
|
|
20241216,114100,41027130000,240000,239500,240000,239500,80
|
|
20241216,114000,41007949500,240000,239500,240000,239500,242
|
|
20241216,113900,40949982000,240000,239500,240000,239000,394
|
|
20241216,113800,40855613000,239500,239000,240000,238500,1596
|
|
20241216,113700,40474313000,239500,239500,240000,239000,1635
|
|
20241216,113600,40083157500,239500,240000,240000,239500,202
|
|
20241216,113500,40034737500,239500,239500,240000,239500,332
|
|
20241216,113400,39955105000,239500,240000,240000,239500,184
|
|
20241216,113300,39911020000,239500,239500,240000,239500,95
|
|
20241216,113200,39888252000,239500,240000,240000,239500,990
|
|
20241216,113100,39651110500,240000,240000,240500,239500,748
|
|
20241216,113000,39471597500,240000,240500,240500,240000,310
|
|
20241216,112900,39397117000,240500,240000,240500,240000,261
|
|
20241216,112800,39334394000,240000,239500,240500,239500,604
|
|
20241216,112700,39189384000,240000,239500,240000,239500,379
|
|
20241216,112600,39098461000,239500,239500,240000,239500,157
|
|
20241216,112500,39060833000,240000,240000,240000,239500,172
|
|
20241216,112400,39019597500,239500,239500,240000,239000,464
|
|
20241216,112300,38908420000,239500,239500,239500,239000,605
|
|
20241216,112200,38763592500,239500,239000,239500,239000,92
|
|
20241216,112100,38741583000,239500,239000,239500,239000,446
|
|
20241216,112000,38634880000,239000,239500,239500,239000,193
|
|
20241216,111900,38588680000,239000,239500,239500,239000,240
|
|
20241216,111800,38531293500,239000,239000,239500,239000,223
|
|
20241216,111700,38477982500,239500,239000,239500,239000,111
|
|
20241216,111600,38451436000,239500,239000,239500,239000,155
|
|
20241216,111500,38414376500,239000,239500,239500,239000,97
|
|
20241216,111400,38391178500,239000,239500,240000,239000,1795
|
|
20241216,111300,37961210000,239500,240000,240000,239500,207
|
|
20241216,111200,37911575000,239500,239500,240000,239500,416
|
|
20241216,111100,37811832000,240000,239500,240000,239500,284
|
|
20241216,111000,37743765000,240000,239500,240000,239500,155
|
|
20241216,110900,37706593000,240000,239500,240000,239500,189
|
|
20241216,110800,37661284000,240000,240000,240000,239500,293
|
|
20241216,110700,37591073500,239500,240000,240000,239500,75
|
|
20241216,110600,37573092500,239500,240500,240500,239500,1449
|
|
20241216,110500,37225365500,240000,240000,240500,240000,297
|
|
20241216,110400,37154074500,240000,240000,240500,240000,178
|
|
20241216,110300,37111336500,240000,240000,240500,240000,169
|
|
20241216,110200,37070732500,240500,240000,240500,240000,149
|
|
20241216,110100,37034940000,240000,240000,240500,240000,476
|
|
20241216,110000,36920688500,240500,240500,240500,240000,181
|
|
20241216,105900,36877220500,240000,241000,241000,240000,889
|
|
20241216,105800,36663437000,241000,240500,241000,240500,92
|
|
20241216,105700,36641289000,240500,240500,241000,240500,144
|
|
20241216,105600,36606617500,240500,241000,241500,240500,196
|
|
20241216,105500,36559391500,241000,241000,241000,240500,195
|
|
20241216,105400,36512412500,240500,240500,241500,240500,224
|
|
20241216,105300,36458431500,240500,240500,241000,240500,700
|
|
20241216,105200,36289916500,240500,240500,241000,240500,353
|
|
20241216,105100,36204895500,240500,240500,241000,240000,1266
|
|
20241216,105000,35900615000,240000,240000,240500,240000,222
|
|
20241216,104900,35847330000,240000,240500,240500,240000,479
|
|
20241216,104800,35732342000,240000,240500,241000,240000,1237
|
|
20241216,104700,35435229500,240500,240000,241000,240000,410
|
|
20241216,104600,35336654500,240500,240500,240500,240000,116
|
|
20241216,104500,35308790000,240000,240000,240500,240000,301
|
|
20241216,104400,35236459500,240000,240000,240500,240000,166
|
|
20241216,104300,35196614500,240000,240000,240500,240000,143
|
|
20241216,104200,35162281500,240000,241000,241000,240000,343
|
|
20241216,104100,35079825500,240500,241000,241000,240500,330
|
|
20241216,104000,35000431500,241000,240500,241000,240000,401
|
|
20241216,103900,34903975500,240000,241000,241500,240000,598
|
|
20241216,103800,34759928000,241500,240500,241500,240000,840
|
|
20241216,103700,34557775500,240500,240500,241000,240000,605
|
|
20241216,103600,34412197000,240500,240000,241000,240000,740
|
|
20241216,103500,34234132000,240000,240000,240500,240000,449
|
|
20241216,103400,34126250500,240000,240500,240500,240000,218
|
|
20241216,103300,34073862500,240000,240500,240500,240000,671
|
|
20241216,103200,33912528500,240500,239500,241000,239500,1041
|
|
20241216,103100,33662109000,239500,239500,240000,239500,120
|
|
20241216,103000,33633349500,239500,239000,240000,239000,646
|
|
20241216,102900,33478702000,239500,239000,239500,238500,1043
|
|
20241216,102800,33229473000,238500,238500,239000,238500,450
|
|
20241216,102700,33122129500,239000,239000,239000,238500,245
|
|
20241216,102600,33063642500,238500,239000,239500,238500,1632
|
|
20241216,102500,32673609000,239000,239000,239500,239000,188
|
|
20241216,102400,32628641500,239000,239500,240000,239000,607
|
|
20241216,102300,32483316000,239500,239500,240000,239500,254
|
|
20241216,102200,32422466000,239500,240000,240000,239500,399
|
|
20241216,102100,32326796500,240000,239500,240000,239500,160
|
|
20241216,102000,32288459000,239500,239500,240000,239500,305
|
|
20241216,101900,32215380000,240000,240000,241000,239500,758
|
|
20241216,101800,32033398000,240000,240000,241000,240000,663
|
|
20241216,101700,31874060000,240000,240000,240500,239500,452
|
|
20241216,101600,31765610500,240000,239500,240500,239000,378
|
|
20241216,101500,31674989000,239000,239000,239500,239000,282
|
|
20241216,101400,31607493500,239000,239500,240000,239000,1126
|
|
20241216,101300,31338035000,239000,239000,239500,239000,566
|
|
20241216,101200,31202610500,239000,239500,240000,239000,382
|
|
20241216,101100,31111150500,239500,240000,240500,239500,701
|
|
20241216,101000,30943130000,240000,240500,240500,239500,430
|
|
20241216,100900,30839946000,240000,240000,240500,240000,227
|
|
20241216,100800,30785443500,240500,240000,240500,239500,699
|
|
20241216,100700,30617708500,240500,240000,240500,240000,80
|
|
20241216,100600,30598481500,240000,240500,240500,240000,956
|
|
20241216,100500,30368742500,240500,241000,241000,240500,500
|
|
20241216,100400,30248260000,241000,240500,241000,240500,435
|
|
20241216,100300,30143480500,240500,240500,241000,240500,193
|
|
20241216,100200,30097038000,240500,240000,241000,240000,280
|
|
20241216,100100,30029716000,240000,240000,241000,240000,712
|
|
20241216,100000,29858570500,240500,240000,240500,239500,123
|
|
20241216,095900,29829048000,240000,240500,240500,239000,2463
|
|
20241216,095800,29238170000,240000,240500,240500,240000,203
|
|
20241216,095700,29189438500,240500,241500,241500,240000,3254
|
|
20241216,095600,28404946500,241500,242000,242500,241500,1739
|
|
20241216,095500,27984052500,242000,241500,242500,241500,1703
|
|
20241216,095400,27571759000,241500,241500,242000,241000,1034
|
|
20241216,095300,27321979500,241500,241500,241500,241000,562
|
|
20241216,095200,27186299000,241500,240000,241500,240000,946
|
|
20241216,095100,26958326000,240500,240500,241000,240000,315
|
|
20241216,095000,26882583000,240500,239500,240500,239500,1060
|
|
20241216,094900,26628061500,239500,240000,240000,239500,256
|
|
20241216,094800,26566698000,240000,240000,240000,239500,268
|
|
20241216,094700,26502490500,239500,239500,240000,239500,582
|
|
20241216,094600,26363059000,239500,239500,240000,239000,616
|
|
20241216,094500,26215576500,239500,240000,240500,239000,1132
|
|
20241216,094400,25944358500,240000,240000,240500,239500,685
|
|
20241216,094300,25779962000,240000,240000,240500,239500,268
|
|
20241216,094200,25715639000,240000,239000,240000,239000,891
|
|
20241216,094100,25502232000,239500,239500,239500,239000,404
|
|
20241216,094000,25405506000,239500,239000,239500,238500,657
|
|
20241216,093900,25248470500,239500,240000,240500,239000,2574
|
|
20241216,093800,24631306500,240000,240000,240000,239500,672
|
|
20241216,093700,24470055000,240000,239500,240000,239000,1695
|
|
20241216,093600,24063602000,239500,238500,239500,238500,462
|
|
20241216,093500,23953259000,238500,239000,239000,238500,344
|
|
20241216,093400,23871084500,239000,239000,239000,238500,195
|
|
20241216,093300,23824507500,239000,238500,239000,237500,550
|
|
20241216,093200,23693353500,238000,238000,238500,237500,68
|
|
20241216,093100,23677145000,238000,237000,238500,237000,1604
|
|
20241216,093000,23295706500,237000,237000,237500,237000,265
|
|
20241216,092900,23232814000,237500,237500,237500,237000,447
|
|
20241216,092800,23126783000,237500,237000,238000,237000,329
|
|
20241216,092700,23048669000,237500,237500,238000,237000,458
|
|
20241216,092600,22939876000,237500,237500,238500,237500,519
|
|
20241216,092500,22816460500,237500,238500,238500,237500,418
|
|
20241216,092400,22717026000,238500,237000,238500,237000,1654
|
|
20241216,092300,22323845500,237000,237500,237500,236500,415
|
|
20241216,092200,22225494500,237500,239000,239000,237000,2396
|
|
20241216,092100,21655803000,239000,239500,239500,238500,2058
|
|
20241216,092000,21163403500,239500,238500,239500,238500,1178
|
|
20241216,091900,20882067000,238500,237000,238500,236500,2337
|
|
20241216,091800,20327463500,237000,237000,237500,237000,610
|
|
20241216,091700,20182798500,237500,238000,238000,237000,2524
|
|
20241216,091600,19582688500,238000,237000,238000,236500,1381
|
|
20241216,091500,19254886000,237000,235000,237000,235000,1987
|
|
20241216,091400,18785722500,235500,236500,236500,235000,3704
|
|
20241216,091300,17912849500,236500,236000,236500,235500,2690
|
|
20241216,091200,17278437500,236000,235500,236000,235000,1356
|
|
20241216,091100,16959031000,235500,235000,235500,235000,1222
|
|
20241216,091000,16671425000,235000,235500,235500,234000,3048
|
|
20241216,090900,15956973500,235500,234000,235500,233500,3249
|
|
20241216,090800,15193477500,234000,234000,234000,233500,1864
|
|
20241216,090700,14757811000,233500,234500,235000,233500,3939
|
|
20241216,090600,13835526500,234000,234500,235500,233500,5814
|
|
20241216,090500,12471734000,235000,236000,236000,234500,10094
|
|
20241216,090400,10100386500,235000,236500,236500,235000,6271
|
|
20241216,090300,8620727500,236000,240000,240500,236000,9385
|
|
20241216,090200,6385428500,240500,242500,243000,240500,6805
|
|
20241216,090100,4742105000,242500,243500,244500,242500,6496
|
|
20241216,090000,3160849500,243500,243000,244000,241500,12912
|