740 lines
43 KiB
CSV
740 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,211700,69660728000,242500,242500,242500,242500,9376
|
|
20241218,211600,69660728000,242500,242500,242500,242500,0
|
|
20241218,211500,69660728000,242500,242500,242500,242500,0
|
|
20241218,211400,69660728000,242500,242500,242500,242500,0
|
|
20241218,211300,69660728000,242500,242500,242500,242500,0
|
|
20241218,211200,69660728000,242500,242500,242500,242500,0
|
|
20241218,211100,69660728000,242500,242500,242500,242500,0
|
|
20241218,211000,69660728000,242500,242500,242500,242500,0
|
|
20241218,210900,69660728000,242500,242500,242500,242500,0
|
|
20241218,210800,69660728000,242500,242500,242500,242500,0
|
|
20241218,210700,69660728000,242500,242500,242500,242500,0
|
|
20241218,210600,69660728000,242500,242500,242500,242500,0
|
|
20241218,210500,69660728000,242500,242500,242500,242500,0
|
|
20241218,210400,69660728000,242500,242500,242500,242500,0
|
|
20241218,210300,69660728000,242500,242500,242500,242500,0
|
|
20241218,210200,69660728000,242500,242500,242500,242500,0
|
|
20241218,210100,69660728000,242500,242500,242500,242500,0
|
|
20241218,210000,69660728000,242500,242500,242500,242500,0
|
|
20241218,205900,69660728000,242500,242500,242500,242500,0
|
|
20241218,205800,69660728000,242500,242500,242500,242500,0
|
|
20241218,205700,69660728000,242500,242500,242500,242500,0
|
|
20241218,205600,69660728000,242500,242500,242500,242500,0
|
|
20241218,205500,69660728000,242500,242500,242500,242500,0
|
|
20241218,205400,69660728000,242500,242500,242500,242500,0
|
|
20241218,205300,69660728000,242500,242500,242500,242500,0
|
|
20241218,205200,69660728000,242500,242500,242500,242500,0
|
|
20241218,205100,69660728000,242500,242500,242500,242500,0
|
|
20241218,205000,69660728000,242500,242500,242500,242500,0
|
|
20241218,204900,69660728000,242500,242500,242500,242500,0
|
|
20241218,204800,69660728000,242500,242500,242500,242500,0
|
|
20241218,204700,69660728000,242500,242500,242500,242500,9376
|
|
20241218,204600,69660728000,242500,242500,242500,242500,0
|
|
20241218,204500,69660728000,242500,242500,242500,242500,0
|
|
20241218,204400,69660728000,242500,242500,242500,242500,0
|
|
20241218,204300,69660728000,242500,242500,242500,242500,0
|
|
20241218,204200,69660728000,242500,242500,242500,242500,0
|
|
20241218,204100,69660728000,242500,242500,242500,242500,0
|
|
20241218,204000,69660728000,242500,242500,242500,242500,0
|
|
20241218,203900,69660728000,242500,242500,242500,242500,0
|
|
20241218,203800,69660728000,242500,242500,242500,242500,0
|
|
20241218,203700,69660728000,242500,242500,242500,242500,0
|
|
20241218,203600,69660728000,242500,242500,242500,242500,0
|
|
20241218,203500,69660728000,242500,242500,242500,242500,0
|
|
20241218,203400,69660728000,242500,242500,242500,242500,0
|
|
20241218,203300,69660728000,242500,242500,242500,242500,0
|
|
20241218,203200,69660728000,242500,242500,242500,242500,0
|
|
20241218,203100,69660728000,242500,242500,242500,242500,0
|
|
20241218,203000,69660728000,242500,242500,242500,242500,0
|
|
20241218,202900,69660728000,242500,242500,242500,242500,0
|
|
20241218,202800,69660728000,242500,242500,242500,242500,0
|
|
20241218,202700,69660728000,242500,242500,242500,242500,0
|
|
20241218,202600,69660728000,242500,242500,242500,242500,0
|
|
20241218,202500,69660728000,242500,242500,242500,242500,0
|
|
20241218,202400,69660728000,242500,242500,242500,242500,0
|
|
20241218,202300,69660728000,242500,242500,242500,242500,0
|
|
20241218,202200,69660728000,242500,242500,242500,242500,0
|
|
20241218,202100,69660728000,242500,242500,242500,242500,0
|
|
20241218,202000,69660728000,242500,242500,242500,242500,0
|
|
20241218,201900,69660728000,242500,242500,242500,242500,0
|
|
20241218,201800,69660728000,242500,242500,242500,242500,0
|
|
20241218,201700,69660728000,242500,242500,242500,242500,9376
|
|
20241218,201600,69660728000,242500,242500,242500,242500,0
|
|
20241218,201500,69660728000,242500,242500,242500,242500,0
|
|
20241218,201400,69660728000,242500,242500,242500,242500,0
|
|
20241218,201300,69660728000,242500,242500,242500,242500,0
|
|
20241218,201200,69660728000,242500,242500,242500,242500,0
|
|
20241218,201100,69660728000,242500,242500,242500,242500,0
|
|
20241218,201000,69660728000,242500,242500,242500,242500,0
|
|
20241218,200900,69660728000,242500,242500,242500,242500,0
|
|
20241218,200800,69660728000,242500,242500,242500,242500,0
|
|
20241218,200700,69660728000,242500,242500,242500,242500,0
|
|
20241218,200600,69660728000,242500,242500,242500,242500,0
|
|
20241218,200500,69660728000,242500,242500,242500,242500,0
|
|
20241218,200400,69660728000,242500,242500,242500,242500,0
|
|
20241218,200300,69660728000,242500,242500,242500,242500,0
|
|
20241218,200200,69660728000,242500,242500,242500,242500,0
|
|
20241218,200100,69660728000,242500,242500,242500,242500,0
|
|
20241218,200000,69660728000,242500,242500,242500,242500,0
|
|
20241218,195900,69660728000,242500,242500,242500,242500,0
|
|
20241218,195800,69660728000,242500,242500,242500,242500,0
|
|
20241218,195700,69660728000,242500,242500,242500,242500,0
|
|
20241218,195600,69660728000,242500,242500,242500,242500,0
|
|
20241218,195500,69660728000,242500,242500,242500,242500,0
|
|
20241218,195400,69660728000,242500,242500,242500,242500,0
|
|
20241218,195300,69660728000,242500,242500,242500,242500,0
|
|
20241218,195200,69660728000,242500,242500,242500,242500,0
|
|
20241218,195100,69660728000,242500,242500,242500,242500,0
|
|
20241218,195000,69660728000,242500,242500,242500,242500,0
|
|
20241218,194900,69660728000,242500,242500,242500,242500,0
|
|
20241218,194800,69660728000,242500,242500,242500,242500,0
|
|
20241218,194700,69660728000,242500,242500,242500,242500,9376
|
|
20241218,194600,69660728000,242500,242500,242500,242500,0
|
|
20241218,194500,69660728000,242500,242500,242500,242500,0
|
|
20241218,194400,69660728000,242500,242500,242500,242500,0
|
|
20241218,194300,69660728000,242500,242500,242500,242500,0
|
|
20241218,194200,69660728000,242500,242500,242500,242500,0
|
|
20241218,194100,69660728000,242500,242500,242500,242500,0
|
|
20241218,194000,69660728000,242500,242500,242500,242500,0
|
|
20241218,193900,69660728000,242500,242500,242500,242500,0
|
|
20241218,193800,69660728000,242500,242500,242500,242500,0
|
|
20241218,193700,69660728000,242500,242500,242500,242500,0
|
|
20241218,193600,69660728000,242500,242500,242500,242500,0
|
|
20241218,193500,69660728000,242500,242500,242500,242500,0
|
|
20241218,193400,69660728000,242500,242500,242500,242500,0
|
|
20241218,193300,69660728000,242500,242500,242500,242500,0
|
|
20241218,193200,69660728000,242500,242500,242500,242500,0
|
|
20241218,193100,69660728000,242500,242500,242500,242500,0
|
|
20241218,193000,69660728000,242500,242500,242500,242500,0
|
|
20241218,192900,69660728000,242500,242500,242500,242500,0
|
|
20241218,192800,69660728000,242500,242500,242500,242500,0
|
|
20241218,192700,69660728000,242500,242500,242500,242500,0
|
|
20241218,192600,69660728000,242500,242500,242500,242500,0
|
|
20241218,192500,69660728000,242500,242500,242500,242500,0
|
|
20241218,192400,69660728000,242500,242500,242500,242500,0
|
|
20241218,192300,69660728000,242500,242500,242500,242500,0
|
|
20241218,192200,69660728000,242500,242500,242500,242500,0
|
|
20241218,192100,69660728000,242500,242500,242500,242500,0
|
|
20241218,192000,69660728000,242500,242500,242500,242500,0
|
|
20241218,191900,69660728000,242500,242500,242500,242500,0
|
|
20241218,191800,69660728000,242500,242500,242500,242500,0
|
|
20241218,191700,69660728000,242500,242500,242500,242500,9376
|
|
20241218,191600,69660728000,242500,242500,242500,242500,0
|
|
20241218,191500,69660728000,242500,242500,242500,242500,0
|
|
20241218,191400,69660728000,242500,242500,242500,242500,0
|
|
20241218,191300,69660728000,242500,242500,242500,242500,0
|
|
20241218,191200,69660728000,242500,242500,242500,242500,0
|
|
20241218,191100,69660728000,242500,242500,242500,242500,0
|
|
20241218,191000,69660728000,242500,242500,242500,242500,0
|
|
20241218,190900,69660728000,242500,242500,242500,242500,0
|
|
20241218,190800,69660728000,242500,242500,242500,242500,0
|
|
20241218,190700,69660728000,242500,242500,242500,242500,0
|
|
20241218,190600,69660728000,242500,242500,242500,242500,0
|
|
20241218,190500,69660728000,242500,242500,242500,242500,0
|
|
20241218,190400,69660728000,242500,242500,242500,242500,0
|
|
20241218,190300,69660728000,242500,242500,242500,242500,0
|
|
20241218,190200,69660728000,242500,242500,242500,242500,0
|
|
20241218,190100,69660728000,242500,242500,242500,242500,0
|
|
20241218,190000,69660728000,242500,242500,242500,242500,0
|
|
20241218,185900,69660728000,242500,242500,242500,242500,0
|
|
20241218,185800,69660728000,242500,242500,242500,242500,0
|
|
20241218,185700,69660728000,242500,242500,242500,242500,0
|
|
20241218,185600,69660728000,242500,242500,242500,242500,0
|
|
20241218,185500,69660728000,242500,242500,242500,242500,0
|
|
20241218,185400,69660728000,242500,242500,242500,242500,0
|
|
20241218,185300,69660728000,242500,242500,242500,242500,0
|
|
20241218,185200,69660728000,242500,242500,242500,242500,0
|
|
20241218,185100,69660728000,242500,242500,242500,242500,0
|
|
20241218,185000,69660728000,242500,242500,242500,242500,0
|
|
20241218,184900,69660728000,242500,242500,242500,242500,0
|
|
20241218,184800,69660728000,242500,242500,242500,242500,0
|
|
20241218,184700,69660728000,242500,242500,242500,242500,9376
|
|
20241218,184600,69660728000,242500,242500,242500,242500,0
|
|
20241218,184500,69660728000,242500,242500,242500,242500,0
|
|
20241218,184400,69660728000,242500,242500,242500,242500,0
|
|
20241218,184300,69660728000,242500,242500,242500,242500,0
|
|
20241218,184200,69660728000,242500,242500,242500,242500,0
|
|
20241218,184100,69660728000,242500,242500,242500,242500,0
|
|
20241218,184000,69660728000,242500,242500,242500,242500,0
|
|
20241218,183900,69660728000,242500,242500,242500,242500,0
|
|
20241218,183800,69660728000,242500,242500,242500,242500,0
|
|
20241218,183700,69660728000,242500,242500,242500,242500,0
|
|
20241218,183600,69660728000,242500,242500,242500,242500,0
|
|
20241218,183500,69660728000,242500,242500,242500,242500,0
|
|
20241218,183400,69660728000,242500,242500,242500,242500,0
|
|
20241218,183300,69660728000,242500,242500,242500,242500,0
|
|
20241218,183200,69660728000,242500,242500,242500,242500,0
|
|
20241218,183100,69660728000,242500,242500,242500,242500,0
|
|
20241218,183000,69660728000,242500,242500,242500,242500,0
|
|
20241218,182900,69660728000,242500,242500,242500,242500,0
|
|
20241218,182800,69660728000,242500,242500,242500,242500,0
|
|
20241218,182700,69660728000,242500,242500,242500,242500,0
|
|
20241218,182600,69660728000,242500,242500,242500,242500,0
|
|
20241218,182500,69660728000,242500,242500,242500,242500,0
|
|
20241218,182400,69660728000,242500,242500,242500,242500,0
|
|
20241218,182300,69660728000,242500,242500,242500,242500,0
|
|
20241218,182200,69660728000,242500,242500,242500,242500,0
|
|
20241218,182100,69660728000,242500,242500,242500,242500,0
|
|
20241218,182000,69660728000,242500,242500,242500,242500,0
|
|
20241218,181900,69660728000,242500,242500,242500,242500,0
|
|
20241218,181800,69660728000,242500,242500,242500,242500,0
|
|
20241218,181700,69660728000,242500,242500,242500,242500,9376
|
|
20241218,181600,69660728000,242500,242500,242500,242500,0
|
|
20241218,181500,69660728000,242500,242500,242500,242500,0
|
|
20241218,181400,69660728000,242500,242500,242500,242500,0
|
|
20241218,181300,69660728000,242500,242500,242500,242500,0
|
|
20241218,181200,69660728000,242500,242500,242500,242500,0
|
|
20241218,181100,69660728000,242500,242500,242500,242500,0
|
|
20241218,181000,69660728000,242500,242500,242500,242500,0
|
|
20241218,180900,69660728000,242500,242500,242500,242500,0
|
|
20241218,180800,69660728000,242500,242500,242500,242500,0
|
|
20241218,180700,69660728000,242500,242500,242500,242500,0
|
|
20241218,180600,69660728000,242500,242500,242500,242500,0
|
|
20241218,180500,69660728000,242500,242500,242500,242500,0
|
|
20241218,180400,69660728000,242500,242500,242500,242500,0
|
|
20241218,180300,69660728000,242500,242500,242500,242500,0
|
|
20241218,180200,69660728000,242500,242500,242500,242500,0
|
|
20241218,180100,69660728000,242500,242500,242500,242500,0
|
|
20241218,180000,69660728000,242500,242500,242500,242500,0
|
|
20241218,175900,69660728000,242500,242500,242500,242500,0
|
|
20241218,175800,69660728000,242500,242500,242500,242500,0
|
|
20241218,175700,69660728000,242500,242500,242500,242500,0
|
|
20241218,175600,69660728000,242500,242500,242500,242500,0
|
|
20241218,175500,69660728000,242500,242500,242500,242500,0
|
|
20241218,175400,69660728000,242500,242500,242500,242500,0
|
|
20241218,175300,69660728000,242500,242500,242500,242500,0
|
|
20241218,175200,69660728000,242500,242500,242500,242500,0
|
|
20241218,175100,69660728000,242500,242500,242500,242500,0
|
|
20241218,175000,69660728000,242500,242500,242500,242500,0
|
|
20241218,174900,69660728000,242500,242500,242500,242500,0
|
|
20241218,174800,69660728000,242500,242500,242500,242500,0
|
|
20241218,174700,69660728000,242500,242500,242500,242500,9376
|
|
20241218,174600,69660728000,242500,242500,242500,242500,0
|
|
20241218,174500,69660728000,242500,242500,242500,242500,0
|
|
20241218,174400,69660728000,242500,242500,242500,242500,0
|
|
20241218,174300,69660728000,242500,242500,242500,242500,0
|
|
20241218,174200,69660728000,242500,242500,242500,242500,0
|
|
20241218,174100,69660728000,242500,242500,242500,242500,0
|
|
20241218,174000,69660728000,242500,242500,242500,242500,0
|
|
20241218,173900,69660728000,242500,242500,242500,242500,0
|
|
20241218,173800,69660728000,242500,242500,242500,242500,0
|
|
20241218,173700,69660728000,242500,242500,242500,242500,0
|
|
20241218,173600,69660728000,242500,242500,242500,242500,0
|
|
20241218,173500,69660728000,242500,242500,242500,242500,0
|
|
20241218,173400,69660728000,242500,242500,242500,242500,0
|
|
20241218,173300,69660728000,242500,242500,242500,242500,0
|
|
20241218,173200,69660728000,242500,242500,242500,242500,0
|
|
20241218,173100,69660728000,242500,242500,242500,242500,0
|
|
20241218,173000,69660728000,242500,242500,242500,242500,0
|
|
20241218,172900,69660728000,242500,242500,242500,242500,0
|
|
20241218,172800,69660728000,242500,242500,242500,242500,0
|
|
20241218,172700,69660728000,242500,242500,242500,242500,0
|
|
20241218,172600,69660728000,242500,242500,242500,242500,0
|
|
20241218,172500,69660728000,242500,242500,242500,242500,0
|
|
20241218,172400,69660728000,242500,242500,242500,242500,0
|
|
20241218,172300,69660728000,242500,242500,242500,242500,0
|
|
20241218,172200,69660728000,242500,242500,242500,242500,0
|
|
20241218,172100,69660728000,242500,242500,242500,242500,0
|
|
20241218,172000,69660728000,242500,242500,242500,242500,0
|
|
20241218,171900,69660728000,242500,242500,242500,242500,0
|
|
20241218,171800,69660728000,242500,242500,242500,242500,0
|
|
20241218,171700,69660728000,242500,242500,242500,242500,9376
|
|
20241218,171600,69660728000,242500,242500,242500,242500,0
|
|
20241218,171500,69660728000,242500,242500,242500,242500,0
|
|
20241218,171400,69660728000,242500,242500,242500,242500,0
|
|
20241218,171300,69660728000,242500,242500,242500,242500,0
|
|
20241218,171200,69660728000,242500,242500,242500,242500,0
|
|
20241218,171100,69660728000,242500,242500,242500,242500,0
|
|
20241218,171000,69660728000,242500,242500,242500,242500,0
|
|
20241218,170900,69660728000,242500,242500,242500,242500,0
|
|
20241218,170800,69660728000,242500,242500,242500,242500,0
|
|
20241218,170700,69660728000,242500,242500,242500,242500,0
|
|
20241218,170600,69660728000,242500,242500,242500,242500,0
|
|
20241218,170500,69660728000,242500,242500,242500,242500,0
|
|
20241218,170400,69660728000,242500,242500,242500,242500,0
|
|
20241218,170300,69660728000,242500,242500,242500,242500,0
|
|
20241218,170200,69660728000,242500,242500,242500,242500,0
|
|
20241218,170100,69660728000,242500,242500,242500,242500,0
|
|
20241218,170000,69660728000,242500,242500,242500,242500,0
|
|
20241218,165900,69660728000,242500,242500,242500,242500,0
|
|
20241218,165800,69660728000,242500,242500,242500,242500,0
|
|
20241218,165700,69660728000,242500,242500,242500,242500,0
|
|
20241218,165600,69660728000,242500,242500,242500,242500,0
|
|
20241218,165500,69660728000,242500,242500,242500,242500,0
|
|
20241218,165400,69660728000,242500,242500,242500,242500,0
|
|
20241218,165300,69660728000,242500,242500,242500,242500,0
|
|
20241218,165200,69660728000,242500,242500,242500,242500,0
|
|
20241218,165100,69660728000,242500,242500,242500,242500,0
|
|
20241218,165000,69660728000,242500,242500,242500,242500,0
|
|
20241218,164900,69660728000,242500,242500,242500,242500,0
|
|
20241218,164800,69660728000,242500,242500,242500,242500,0
|
|
20241218,164700,69660728000,242500,242500,242500,242500,9376
|
|
20241218,164600,69660728000,242500,242500,242500,242500,0
|
|
20241218,164500,69660728000,242500,242500,242500,242500,0
|
|
20241218,164400,69660728000,242500,242500,242500,242500,0
|
|
20241218,164300,69660728000,242500,242500,242500,242500,0
|
|
20241218,164200,69660728000,242500,242500,242500,242500,0
|
|
20241218,164100,69660728000,242500,242500,242500,242500,0
|
|
20241218,164000,69660728000,242500,242500,242500,242500,0
|
|
20241218,163900,69660728000,242500,242500,242500,242500,0
|
|
20241218,163800,69660728000,242500,242500,242500,242500,0
|
|
20241218,163700,69660728000,242500,242500,242500,242500,0
|
|
20241218,163600,69660728000,242500,242500,242500,242500,0
|
|
20241218,163500,69660728000,242500,242500,242500,242500,0
|
|
20241218,163400,69660728000,242500,242500,242500,242500,0
|
|
20241218,163300,69660728000,242500,242500,242500,242500,0
|
|
20241218,163200,69660728000,242500,242500,242500,242500,0
|
|
20241218,163100,69660728000,242500,242500,242500,242500,0
|
|
20241218,163000,69660728000,242500,242500,242500,242500,0
|
|
20241218,162900,69660728000,242500,242500,242500,242500,0
|
|
20241218,162800,69660728000,242500,242500,242500,242500,0
|
|
20241218,162700,69660728000,242500,242500,242500,242500,0
|
|
20241218,162600,69660728000,242500,242500,242500,242500,0
|
|
20241218,162500,69660728000,242500,242500,242500,242500,0
|
|
20241218,162400,69660728000,242500,242500,242500,242500,0
|
|
20241218,162300,69660728000,242500,242500,242500,242500,0
|
|
20241218,162200,69660728000,242500,242500,242500,242500,0
|
|
20241218,162100,69660728000,242500,242500,242500,242500,0
|
|
20241218,162000,69660728000,242500,242500,242500,242500,0
|
|
20241218,161900,69660728000,242500,242500,242500,242500,0
|
|
20241218,161800,69660728000,242500,242500,242500,242500,0
|
|
20241218,161700,69660728000,242500,242500,242500,242500,9376
|
|
20241218,161600,69660728000,242500,242500,242500,242500,0
|
|
20241218,161500,69660728000,242500,242500,242500,242500,0
|
|
20241218,161400,69660728000,242500,242500,242500,242500,0
|
|
20241218,161300,69660728000,242500,242500,242500,242500,0
|
|
20241218,161200,69660728000,242500,242500,242500,242500,0
|
|
20241218,161100,69660728000,242500,242500,242500,242500,0
|
|
20241218,161000,69660728000,242500,242500,242500,242500,0
|
|
20241218,160900,69660728000,242500,242500,242500,242500,0
|
|
20241218,160800,69660728000,242500,242500,242500,242500,0
|
|
20241218,160700,69660728000,242500,242500,242500,242500,0
|
|
20241218,160600,69660728000,242500,242500,242500,242500,0
|
|
20241218,160500,69660728000,242500,242500,242500,242500,0
|
|
20241218,160400,69660728000,242500,242500,242500,242500,0
|
|
20241218,160300,69660728000,242500,242500,242500,242500,0
|
|
20241218,160200,69660728000,242500,242500,242500,242500,0
|
|
20241218,160100,69660728000,242500,242500,242500,242500,0
|
|
20241218,160000,69660728000,242500,242500,242500,242500,0
|
|
20241218,155900,69660728000,242500,242500,242500,242500,0
|
|
20241218,155800,69660728000,242500,242500,242500,242500,0
|
|
20241218,155700,69660728000,242500,242500,242500,242500,0
|
|
20241218,155600,69660728000,242500,242500,242500,242500,0
|
|
20241218,155500,69660728000,242500,242500,242500,242500,0
|
|
20241218,155400,69660728000,242500,242500,242500,242500,0
|
|
20241218,155300,69660728000,242500,242500,242500,242500,0
|
|
20241218,155200,69660728000,242500,242500,242500,242500,0
|
|
20241218,155100,69660728000,242500,242500,242500,242500,0
|
|
20241218,155000,69660728000,242500,242500,242500,242500,0
|
|
20241218,154900,69660728000,242500,242500,242500,242500,0
|
|
20241218,154800,69660728000,242500,242500,242500,242500,0
|
|
20241218,154700,69660728000,242500,242500,242500,242500,9376
|
|
20241218,154600,69660728000,242500,242500,242500,242500,0
|
|
20241218,154500,69660728000,242500,242500,242500,242500,0
|
|
20241218,154400,69660728000,242500,242500,242500,242500,0
|
|
20241218,154300,69660728000,242500,242500,242500,242500,0
|
|
20241218,154200,69660728000,242500,242500,242500,242500,0
|
|
20241218,154100,69660728000,242500,242500,242500,242500,0
|
|
20241218,154000,69660728000,242500,242500,242500,242500,0
|
|
20241218,153900,69660728000,242500,242500,242500,242500,0
|
|
20241218,153800,69660728000,242500,242500,242500,242500,0
|
|
20241218,153700,69660728000,242500,242500,242500,242500,0
|
|
20241218,153600,69660728000,242500,242500,242500,242500,0
|
|
20241218,153500,69660728000,242500,242500,242500,242500,0
|
|
20241218,153400,69660728000,242500,242500,242500,242500,0
|
|
20241218,153300,69660728000,242500,242500,242500,242500,0
|
|
20241218,153200,69660728000,242500,242500,242500,242500,0
|
|
20241218,153100,69660728000,242500,242500,242500,242500,0
|
|
20241218,153000,69660728000,242500,242500,242500,242500,9376
|
|
20241218,152900,67387048000,244000,244000,244000,244000,0
|
|
20241218,152800,67387048000,244000,244000,244000,244000,0
|
|
20241218,152700,67387048000,244000,244000,244000,244000,0
|
|
20241218,152600,67387048000,244000,244000,244000,244000,0
|
|
20241218,152500,67387048000,244000,244000,244000,244000,0
|
|
20241218,152400,67387048000,244000,244000,244000,244000,0
|
|
20241218,152300,67387048000,244000,244000,244000,244000,0
|
|
20241218,152200,67387048000,244000,244000,244000,244000,0
|
|
20241218,152100,67387048000,244000,244000,244000,244000,0
|
|
20241218,152000,67387048000,244000,244000,244000,244000,0
|
|
20241218,151900,67387048000,244000,244000,244000,243500,348
|
|
20241218,151800,67302230000,244000,244000,244000,243500,120
|
|
20241218,151700,67272956500,244000,244000,244000,243500,545
|
|
20241218,151600,67139981500,244000,243500,244000,243500,123
|
|
20241218,151500,67109985500,244000,243500,244000,243000,854
|
|
20241218,151400,66901822500,243500,243000,243500,243000,222
|
|
20241218,151300,66847776500,243500,243500,243500,243000,111
|
|
20241218,151200,66820757500,243500,243500,244000,243000,393
|
|
20241218,151100,66725014500,243500,243500,244000,243000,149
|
|
20241218,151000,66688735500,243500,243500,244000,243000,308
|
|
20241218,150900,66613747500,243500,243000,244000,243000,265
|
|
20241218,150800,66549151000,243500,243000,244000,243000,472
|
|
20241218,150700,66434241000,243500,243000,244000,243000,571
|
|
20241218,150600,66295276500,243000,243500,243500,243000,306
|
|
20241218,150500,66220891000,243500,243500,243500,243000,440
|
|
20241218,150400,66113920000,243000,244000,244000,243000,378
|
|
20241218,150300,66021942000,244000,244000,244000,243500,439
|
|
20241218,150200,65915027000,244000,243500,244000,243500,223
|
|
20241218,150100,65860681500,243500,244000,244000,243500,378
|
|
20241218,150000,65768591500,244000,243500,244000,243500,293
|
|
20241218,145900,65697214000,244000,244000,244000,243500,156
|
|
20241218,145800,65659171500,244000,243500,244000,243500,148
|
|
20241218,145700,65623092000,243500,244000,244500,243500,302
|
|
20241218,145600,65549423500,244000,244000,244500,243500,310
|
|
20241218,145500,65473784000,244000,243500,244500,243500,546
|
|
20241218,145400,65340546000,244000,244000,244500,243500,400
|
|
20241218,145300,65243008000,244500,244500,244500,244000,325
|
|
20241218,145200,65163675500,244000,244000,244500,244000,307
|
|
20241218,145100,65088653000,244000,244500,244500,244000,275
|
|
20241218,145000,65021508500,244000,244000,244500,244000,677
|
|
20241218,144900,64856043000,244500,244000,244500,244000,461
|
|
20241218,144800,64743484000,244500,243500,244500,243500,1043
|
|
20241218,144700,64489002000,243500,243500,244000,243500,236
|
|
20241218,144600,64431506000,243500,243000,244000,243000,553
|
|
20241218,144500,64296856500,243000,243500,244000,243000,928
|
|
20241218,144400,64070959000,244000,244000,244000,243500,366
|
|
20241218,144300,63981803000,243500,244000,244000,243500,153
|
|
20241218,144200,63944500500,244000,244000,244000,243500,88
|
|
20241218,144100,63923054500,244000,243500,244000,243500,237
|
|
20241218,144000,63865316000,244000,244000,244500,243500,595
|
|
20241218,143900,63720286000,244000,244000,244500,243500,181
|
|
20241218,143800,63676121000,244000,244000,244000,243500,935
|
|
20241218,143700,63448003000,244000,244000,244000,243500,129
|
|
20241218,143600,63416546500,244000,243500,244000,243000,339
|
|
20241218,143500,63333982000,243500,243000,243500,243000,135
|
|
20241218,143400,63301133500,243500,244000,244000,243000,488
|
|
20241218,143300,63182320000,244000,244000,244000,243500,168
|
|
20241218,143200,63141384000,243500,244000,244000,243500,200
|
|
20241218,143100,63092632500,243500,244000,244000,243500,1858
|
|
20241218,143000,62639436000,244000,244500,244500,244000,456
|
|
20241218,142900,62528081000,244500,244500,244500,244000,214
|
|
20241218,142800,62475766500,244000,244500,244500,244000,175
|
|
20241218,142700,62433033000,244500,244500,244500,244000,147
|
|
20241218,142600,62397104000,244500,244500,244500,244000,166
|
|
20241218,142500,62356555000,244500,244500,244500,244000,391
|
|
20241218,142400,62260991500,244500,244000,244500,244000,99
|
|
20241218,142300,62236802000,244500,244000,244500,244000,159
|
|
20241218,142200,62197944000,244000,244000,244500,244000,253
|
|
20241218,142100,62136189000,244000,244000,244000,243500,548
|
|
20241218,142000,62002494000,244000,244000,244000,243500,494
|
|
20241218,141900,61881985500,244000,244000,244000,243500,133
|
|
20241218,141800,61849543500,244000,244000,244000,243500,136
|
|
20241218,141700,61816365000,244000,244000,244000,243500,355
|
|
20241218,141600,61729753000,244000,244000,244000,243500,108
|
|
20241218,141500,61703416000,243500,243500,244000,243000,621
|
|
20241218,141400,61552217500,243500,243500,243500,243000,153
|
|
20241218,141300,61514991000,243500,243500,243500,243000,281
|
|
20241218,141200,61446570500,243500,243000,243500,242500,199
|
|
20241218,141100,61398186500,242500,243000,243000,242500,172
|
|
20241218,141000,61356394000,243000,243000,243000,242500,280
|
|
20241218,140900,61288372500,243000,243000,243000,242500,270
|
|
20241218,140800,61222774000,243000,243000,243000,242500,217
|
|
20241218,140700,61170046500,243000,242000,243000,242000,297
|
|
20241218,140600,61097996000,241500,242000,242000,241500,506
|
|
20241218,140500,60975581500,242000,242000,242500,241500,81
|
|
20241218,140400,60955981000,242000,242000,242500,241500,194
|
|
20241218,140300,60909020000,242000,242000,242000,241500,354
|
|
20241218,140200,60823419000,241500,241000,241500,240500,659
|
|
20241218,140100,60664408500,240500,240500,241000,240000,315
|
|
20241218,140000,60588703000,240500,240000,241000,239500,964
|
|
20241218,135900,60357083500,240000,240500,241000,239500,4206
|
|
20241218,135800,59347336500,241000,241000,241500,240500,952
|
|
20241218,135700,59117873500,241000,242500,242500,241000,1866
|
|
20241218,135600,58667422000,242000,242000,242500,241500,219
|
|
20241218,135500,58614425000,241500,242000,242500,241500,346
|
|
20241218,135400,58530684000,242500,242500,242500,242000,332
|
|
20241218,135300,58450267500,242000,242500,242500,242000,141
|
|
20241218,135200,58416143000,242500,242000,242500,242000,330
|
|
20241218,135100,58336242500,242500,242000,242500,241500,347
|
|
20241218,135000,58252282000,242500,243000,243000,242000,1317
|
|
20241218,134900,57933357000,243000,243000,243000,242500,163
|
|
20241218,134800,57893781000,243000,243500,243500,242500,295
|
|
20241218,134700,57822087000,243500,243000,243500,243000,392
|
|
20241218,134600,57726808500,243000,243500,243500,243000,179
|
|
20241218,134500,57683283500,243500,243000,243500,243000,245
|
|
20241218,134400,57623723500,243000,242500,243000,242500,434
|
|
20241218,134300,57518302500,242500,242500,243000,242500,98
|
|
20241218,134200,57494513500,243000,242000,243000,242000,140
|
|
20241218,134100,57460555000,242500,242500,242500,242000,490
|
|
20241218,134000,57341847500,242500,242500,242500,242000,208
|
|
20241218,133900,57291459000,242500,243000,243000,242000,535
|
|
20241218,133800,57161726500,242500,243000,243000,242500,324
|
|
20241218,133700,57083078500,243000,243000,243000,242500,573
|
|
20241218,133600,56943915500,243500,243000,243500,243000,463
|
|
20241218,133500,56831389500,243000,243500,243500,243000,135
|
|
20241218,133400,56798561500,243500,243000,243500,243000,278
|
|
20241218,133300,56730976000,243500,243500,243500,243000,109
|
|
20241218,133200,56704444000,243500,243500,243500,243000,151
|
|
20241218,133100,56667716500,243500,243000,243500,243000,864
|
|
20241218,133000,56457583000,243000,243000,243500,243000,493
|
|
20241218,132900,56337686500,242500,243000,243000,242500,267
|
|
20241218,132800,56272828500,242500,243000,243000,242500,320
|
|
20241218,132700,56195203000,243000,242500,243000,242000,582
|
|
20241218,132600,56054115000,242500,243500,243500,242500,1808
|
|
20241218,132500,55615538000,243500,243500,243500,243000,612
|
|
20241218,132400,55466799000,243000,244000,244000,243000,2315
|
|
20241218,132300,54903762500,244000,244000,244500,243500,456
|
|
20241218,132200,54792622000,244000,244000,244000,243500,1356
|
|
20241218,132100,54462110500,244000,244500,244500,243500,3518
|
|
20241218,132000,53603047000,244500,244500,245000,244500,306
|
|
20241218,131900,53528211000,244500,245000,245000,244500,109
|
|
20241218,131800,53501531000,245000,245000,245000,244500,144
|
|
20241218,131700,53466286500,245000,245000,245500,244500,352
|
|
20241218,131600,53380063500,245000,245000,245000,244500,247
|
|
20241218,131500,53319593500,245000,244500,245000,244500,132
|
|
20241218,131400,53287277500,244500,245000,245000,244500,109
|
|
20241218,131300,53260609500,245000,245000,245000,244500,161
|
|
20241218,131200,53221196000,245000,245500,245500,244500,121
|
|
20241218,131100,53191560500,245500,245500,245500,245000,195
|
|
20241218,131000,53143765000,245500,245500,245500,245000,143
|
|
20241218,130900,53108683500,245000,245000,245500,245000,226
|
|
20241218,130800,53053295000,245500,245500,245500,245000,107
|
|
20241218,130700,53027051500,245000,245500,245500,245000,143
|
|
20241218,130600,52991986000,245500,245000,245500,245000,218
|
|
20241218,130500,52938504500,245500,245500,245500,245000,149
|
|
20241218,130400,52901971000,245500,245500,245500,244500,99
|
|
20241218,130300,52877716000,245500,245500,245500,244500,249
|
|
20241218,130200,52816701000,245000,245500,245500,245000,137
|
|
20241218,130100,52783104000,245000,245000,245500,245000,158
|
|
20241218,130000,52744363000,245500,245500,245500,245000,183
|
|
20241218,125900,52699508500,245500,245000,245500,245000,154
|
|
20241218,125800,52661743500,245500,245500,245500,245000,234
|
|
20241218,125700,52604381500,245500,245500,245500,245000,174
|
|
20241218,125600,52561727000,245500,245500,245500,245000,115
|
|
20241218,125500,52533517000,245500,245000,245500,245000,152
|
|
20241218,125400,52496241500,245500,245500,245500,245000,686
|
|
20241218,125300,52327856500,245500,245500,245500,245000,105
|
|
20241218,125200,52302094000,245500,245500,245500,245000,165
|
|
20241218,125100,52261643000,245500,245500,245500,245000,139
|
|
20241218,125000,52227561000,245500,245000,245500,245000,155
|
|
20241218,124900,52189564500,245000,245000,245500,245000,180
|
|
20241218,124800,52145404500,245500,245500,245500,245000,103
|
|
20241218,124700,52120136500,245000,245500,245500,245000,195
|
|
20241218,124600,52072324000,245000,245000,245500,244500,506
|
|
20241218,124500,51948375500,245000,245500,245500,245000,129
|
|
20241218,124400,51916733500,245500,245500,245500,245000,194
|
|
20241218,124300,51869174500,245500,245500,246000,245000,93
|
|
20241218,124200,51846353000,245500,245500,246000,245000,223
|
|
20241218,124100,51791611500,245500,245500,245500,245000,207
|
|
20241218,124000,51740813000,245500,245500,245500,245000,105
|
|
20241218,123900,51715059000,245000,245500,245500,245000,268
|
|
20241218,123800,51649276500,245500,245000,246500,245000,533
|
|
20241218,123700,51518360000,245500,245500,246000,245000,226
|
|
20241218,123600,51462876500,245500,246500,246500,245500,452
|
|
20241218,123500,51351716000,246500,246500,246500,246000,120
|
|
20241218,123400,51322170500,246500,246500,246500,246000,192
|
|
20241218,123300,51274857500,246500,246500,246500,246000,194
|
|
20241218,123200,51227071500,246500,246500,246500,246000,335
|
|
20241218,123100,51144555500,246500,246000,246500,245500,552
|
|
20241218,123000,51008711500,246000,246000,246000,245500,144
|
|
20241218,122900,50973310000,246000,245500,246000,245000,1227
|
|
20241218,122800,50672316000,245000,245500,245500,245000,321
|
|
20241218,122700,50593583500,245500,245500,245500,245000,119
|
|
20241218,122600,50564401000,245500,245000,245500,245000,298
|
|
20241218,122500,50491366500,245500,245000,245500,245000,252
|
|
20241218,122400,50429554000,245000,245500,245500,245000,278
|
|
20241218,122300,50361349500,245500,245000,245500,245000,138
|
|
20241218,122200,50327511000,245000,245500,245500,245000,205
|
|
20241218,122100,50277263500,245500,246000,246000,245000,475
|
|
20241218,122000,50160633500,246000,245500,246000,245500,138
|
|
20241218,121900,50126698500,246000,246000,246000,245500,125
|
|
20241218,121800,50095968000,246000,246000,246500,245500,208
|
|
20241218,121700,50044821500,246000,246500,246500,246000,177
|
|
20241218,121600,50001261000,246000,246000,246500,246000,146
|
|
20241218,121500,49965307000,246500,246500,246500,246000,250
|
|
20241218,121400,49903700000,246500,246500,246500,246000,123
|
|
20241218,121300,49873403000,246500,246500,246500,246000,288
|
|
20241218,121200,49802532000,246000,246000,246500,246000,138
|
|
20241218,121100,49768565500,246000,246500,246500,246000,165
|
|
20241218,121000,49727937500,246500,246500,246500,246000,159
|
|
20241218,120900,49688802000,246500,246500,246500,246000,99
|
|
20241218,120800,49664415500,246500,246500,246500,246000,155
|
|
20241218,120700,49626237500,246000,246500,246500,246000,154
|
|
20241218,120600,49588335500,246000,246000,246500,246000,126
|
|
20241218,120500,49557298500,246000,246500,246500,246000,152
|
|
20241218,120400,49519865500,246000,246500,246500,246000,139
|
|
20241218,120300,49485648000,246500,246500,246500,246000,112
|
|
20241218,120200,49458068500,246000,246000,246500,246000,395
|
|
20241218,120100,49360723500,246000,246500,246500,246000,108
|
|
20241218,120000,49334135500,246500,246500,246500,246000,179
|
|
20241218,115900,49290041500,246500,246500,246500,246000,133
|
|
20241218,115800,49257286500,246500,246000,247000,246000,330
|
|
20241218,115700,49175943500,247000,247000,247000,246000,615
|
|
20241218,115600,49024344500,247000,247000,247000,246000,709
|
|
20241218,115500,48849554500,247000,247000,247000,246500,93
|
|
20241218,115400,48826606500,247000,247000,247000,246500,139
|
|
20241218,115300,48792305500,247000,247000,247000,246500,468
|
|
20241218,115200,48676720000,247000,247000,247000,246500,101
|
|
20241218,115100,48651800500,247000,247000,247000,246500,103
|
|
20241218,115000,48626376500,247000,247000,247000,246500,343
|
|
20241218,114900,48541808500,246500,246500,247000,246500,114
|
|
20241218,114800,48513668000,247000,247000,247000,246500,245
|
|
20241218,114700,48453172000,247000,247000,247000,246500,111
|
|
20241218,114600,48425789000,247000,247000,247000,246500,107
|
|
20241218,114500,48399380000,247000,246500,247000,246500,361
|
|
20241218,114400,48310240000,247000,247000,247000,246500,179
|
|
20241218,114300,48266078000,247000,246500,247000,246000,229
|
|
20241218,114200,48209564500,246500,246500,247000,246000,444
|
|
20241218,114100,48099968500,246500,246000,246500,246000,211
|
|
20241218,114000,48047977000,246500,246000,246500,246000,125
|
|
20241218,113900,48017195500,246500,246500,246500,246000,138
|
|
20241218,113800,47983220500,246000,246500,246500,246000,105
|
|
20241218,113700,47957361500,246000,246000,246500,245500,293
|
|
20241218,113600,47885295500,246000,246500,246500,245500,229
|
|
20241218,113500,47828934500,246500,246500,246500,245500,250
|
|
20241218,113400,47767420500,246500,246500,246500,246000,159
|
|
20241218,113300,47728264000,246000,246500,246500,246000,167
|
|
20241218,113200,47687157500,246500,246500,246500,246000,70
|
|
20241218,113100,47669913000,246500,246500,246500,245500,303
|
|
20241218,113000,47595358000,246500,246500,246500,246000,42
|
|
20241218,112900,47585015000,246500,246000,246500,246000,126
|
|
20241218,112800,47553977000,246500,246000,246500,246000,179
|
|
20241218,112700,47509917000,246500,246500,246500,246000,196
|
|
20241218,112600,47461664000,246000,246000,246500,246000,242
|
|
20241218,112500,47402080500,246500,246500,246500,246000,144
|
|
20241218,112400,47366620000,246500,246000,246500,246000,112
|
|
20241218,112300,47339030000,246500,246000,246500,246000,336
|
|
20241218,112200,47256231000,246500,246500,246500,246000,257
|
|
20241218,112100,47192916500,246500,246000,246500,245500,221
|
|
20241218,112000,47138550000,246000,246000,246000,245500,249
|
|
20241218,111900,47077359000,245500,246500,246500,245500,165
|
|
20241218,111800,47036821000,246000,246500,246500,246000,270
|
|
20241218,111700,46970371500,246500,246000,246500,245500,552
|
|
20241218,111600,46834556000,246000,246000,246000,245500,515
|
|
20241218,111500,46707891000,246000,245500,246000,245000,361
|
|
20241218,111400,46619253500,245500,245500,245500,245000,159
|
|
20241218,111300,46580239500,245000,245500,245500,245000,209
|
|
20241218,111200,46528984500,245500,245000,245500,245000,367
|
|
20241218,111100,46438924000,245500,245500,245500,245000,120
|
|
20241218,111000,46409488500,245500,245500,245500,245000,202
|
|
20241218,110900,46359926000,245000,245500,245500,245000,106
|
|
20241218,110800,46333914500,245500,245500,245500,245000,162
|
|
20241218,110700,46294198500,245500,245000,245500,245000,213
|
|
20241218,110600,46241969500,245500,245500,245500,245000,326
|
|
20241218,110500,46161982500,245500,245500,245500,245000,91
|
|
20241218,110400,46139675000,245500,245000,245500,245000,178
|
|
20241218,110300,46096024500,245500,245000,245500,245000,321
|
|
20241218,110200,46017238000,245500,245500,245500,245000,204
|
|
20241218,110100,45967227000,245500,246000,246000,245000,371
|
|
20241218,110000,45876154500,246000,245500,246000,245500,108
|
|
20241218,105900,45849601000,246000,244500,246000,244500,423
|
|
20241218,105800,45745733500,245500,245500,245500,245000,602
|
|
20241218,105700,45598159000,245000,245500,245500,245000,307
|
|
20241218,105600,45522836500,245500,245000,245500,245000,285
|
|
20241218,105500,45452968500,245000,245500,245500,245000,605
|
|
20241218,105400,45304463000,245000,245000,245500,244500,424
|
|
20241218,105300,45200543000,244500,244500,245000,244500,265
|
|
20241218,105200,45135674000,245000,245000,245000,244500,366
|
|
20241218,105100,45046094500,245000,245000,245000,244500,141
|
|
20241218,105000,45011579000,245000,245000,245000,244000,625
|
|
20241218,104900,44858950500,245000,244000,245000,244000,1500
|
|
20241218,104800,44492057500,244500,244000,244500,244000,692
|
|
20241218,104700,44323167500,244500,244000,244500,243500,561
|
|
20241218,104600,44186248000,244000,244000,244500,244000,1773
|
|
20241218,104500,43753560500,244000,245000,245500,244000,2608
|
|
20241218,104400,43115316500,245000,245500,245500,245000,606
|
|
20241218,104300,42966807500,245500,245000,245500,245000,259
|
|
20241218,104200,42903331000,245000,246000,246000,245000,1495
|
|
20241218,104100,42536284500,246000,246000,246000,245500,265
|
|
20241218,104000,42471162500,246000,245500,246000,245500,476
|
|
20241218,103900,42354104500,246000,246500,246500,246000,880
|
|
20241218,103800,42137563500,246500,246500,246500,246000,334
|
|
20241218,103700,42055245500,246500,246000,246500,245500,393
|
|
20241218,103600,41958668500,245500,246000,246500,245500,787
|
|
20241218,103500,41765175500,246000,246000,246000,245500,82
|
|
20241218,103400,41745014500,246000,246000,246500,245500,298
|
|
20241218,103300,41671729500,246500,246000,246500,246000,171
|
|
20241218,103200,41629654500,246000,246500,246500,246000,232
|
|
20241218,103100,41572548000,246500,246500,246500,246000,458
|
|
20241218,103000,41459781500,246500,246000,246500,246000,742
|
|
20241218,102900,41277229500,246500,246500,246500,246000,107
|
|
20241218,102800,41250869500,246500,246500,246500,246000,468
|
|
20241218,102700,41135712500,246500,246500,246500,246000,314
|
|
20241218,102600,41058378000,246500,246500,246500,246000,205
|
|
20241218,102500,41007871000,246500,247000,247000,246000,885
|
|
20241218,102400,40789674500,247000,246500,247000,246500,1189
|
|
20241218,102300,40496438000,246500,246500,247000,246000,1422
|
|
20241218,102200,40145932000,247000,247000,247000,246500,181
|
|
20241218,102100,40101241000,246500,246500,247000,246500,625
|
|
20241218,102000,39947160000,246500,247000,247500,246500,652
|
|
20241218,101900,39786060000,247500,247500,248000,247000,573
|
|
20241218,101800,39644273000,247000,246500,248000,246500,809
|
|
20241218,101700,39444134500,247000,246500,247500,246000,2227
|
|
20241218,101600,38895236000,246500,246500,247000,246000,1754
|
|
20241218,101500,38462935000,246500,247000,247000,246500,611
|
|
20241218,101400,38312178500,246500,248500,248500,246500,4077
|
|
20241218,101300,37303736000,248500,248500,249000,248000,607
|
|
20241218,101200,37152964500,248500,249000,249000,248500,52
|
|
20241218,101100,37140026000,249000,249500,249500,248500,1015
|
|
20241218,101000,36887635500,249500,249500,250000,249000,589
|
|
20241218,100900,36740919000,249500,248500,249500,248500,793
|
|
20241218,100800,36543177500,249000,249500,250000,249000,313
|
|
20241218,100700,36465152000,249500,249500,250000,249500,155
|
|
20241218,100600,36426462500,249500,249500,250000,249000,271
|
|
20241218,100500,36358814500,249500,249500,250000,249000,419
|
|
20241218,100400,36254326500,249500,249500,249500,249000,204
|
|
20241218,100300,36203466500,249000,250000,250000,249000,850
|
|
20241218,100200,35991295000,249500,251000,251000,249500,2411
|
|
20241218,100100,35388053000,251000,251000,251000,250500,311
|
|
20241218,100000,35310093000,250500,250500,251000,250500,466
|
|
20241218,095900,35193188500,250500,251000,251000,250500,649
|
|
20241218,095800,35030562500,251000,250500,251000,250000,907
|
|
20241218,095700,34803366000,250500,250500,251000,250500,436
|
|
20241218,095600,34694010500,251000,250500,251000,250000,406
|
|
20241218,095500,34592241000,250500,250000,250500,249500,693
|
|
20241218,095400,34418862000,250000,249500,250000,249000,1861
|
|
20241218,095300,33953932000,250000,249000,250000,248000,1372
|
|
20241218,095200,33611823500,249000,249500,249500,248000,324
|
|
20241218,095100,33531198500,248500,249000,249500,248500,1175
|
|
20241218,095000,33238854500,249000,249500,249500,249000,369
|
|
20241218,094900,33146882000,249500,249000,249500,249000,145
|
|
20241218,094800,33110741500,249000,249500,249500,248500,147
|
|
20241218,094700,33074136500,248500,249000,249500,248500,318
|
|
20241218,094600,32994994000,248500,248500,249000,248000,195
|
|
20241218,094500,32946520000,248500,248500,249000,248000,497
|
|
20241218,094400,32823007000,248500,248500,248500,248000,667
|
|
20241218,094300,32657354000,248500,248000,248500,248000,441
|
|
20241218,094200,32547939000,248000,249500,249500,248000,2307
|
|
20241218,094100,31973354500,250000,250000,250000,249500,398
|
|
20241218,094000,31874023500,250000,249500,250000,249500,619
|
|
20241218,093900,31719396000,250000,249000,250000,249000,758
|
|
20241218,093800,31530265000,249500,249000,249500,248500,701
|
|
20241218,093700,31355619500,249000,248500,249000,248000,1862
|
|
20241218,093600,30892796500,248500,248500,248500,248000,2671
|
|
20241218,093500,30230058000,248000,249500,250000,248000,2330
|
|
20241218,093400,29650736500,249500,250500,250500,249000,1968
|
|
20241218,093300,29159576000,250000,250500,251000,250000,1238
|
|
20241218,093200,28849052000,250500,251500,251500,250000,3048
|
|
20241218,093100,28084804000,251000,252500,252500,251000,2989
|
|
20241218,093000,27332048000,252500,251500,253000,251000,9093
|
|
20241218,092900,25040529000,251000,250500,251500,249500,3354
|
|
20241218,092800,24200273500,250500,250000,250500,249500,278
|
|
20241218,092700,24130786000,250000,250000,250500,249500,1294
|
|
20241218,092600,23807262000,250000,250000,250500,249000,1405
|
|
20241218,092500,23456134000,250000,249500,250000,249000,3958
|
|
20241218,092400,22468847500,250000,251500,251500,249500,4604
|
|
20241218,092300,21315744000,251500,251000,251500,250500,6506
|
|
20241218,092200,19681909000,251000,249500,251000,249500,3572
|
|
20241218,092100,18787377000,249500,250000,250000,249500,947
|
|
20241218,092000,18550769500,250000,249000,250500,249000,4412
|
|
20241218,091900,17448033000,249000,249000,250000,248500,4354
|
|
20241218,091800,16361537500,249000,249500,250000,248500,2251
|
|
20241218,091700,15800366000,249500,248500,249500,248500,4164
|
|
20241218,091600,14762350500,249000,247500,249000,247500,3590
|
|
20241218,091500,13870215000,248000,247500,248000,246500,2107
|
|
20241218,091400,13349033000,247500,248000,248500,247500,1715
|
|
20241218,091300,12923833500,248000,247500,248500,247500,1716
|
|
20241218,091200,12498160500,248000,248000,248000,247500,983
|
|
20241218,091100,12254657000,248000,247500,248000,246500,4407
|
|
20241218,091000,11165060500,247000,248500,248500,247000,2482
|
|
20241218,090900,10550289500,248000,247500,248500,247500,2741
|
|
20241218,090800,9870976500,247500,248000,248000,247000,2636
|
|
20241218,090700,9218530500,248000,249000,249500,247000,6443
|
|
20241218,090600,7618139000,249000,246500,249000,246000,7539
|
|
20241218,090500,5752731000,246500,245000,247000,244500,10708
|
|
20241218,090400,3116508500,244500,243000,245000,243000,7074
|
|
20241218,090300,1389634500,243000,241000,243000,241000,1253
|
|
20241218,090200,1086352000,240500,240500,241000,240500,163
|
|
20241218,090100,1047073500,241000,240500,241000,239500,1451
|
|
20241218,090000,698705000,240500,239500,241000,239000,2896
|