740 lines
43 KiB
CSV
740 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,211700,79783392000,255000,255000,255000,255000,7396
|
|
20241219,211600,79783392000,255000,255000,255000,255000,0
|
|
20241219,211500,79783392000,255000,255000,255000,255000,0
|
|
20241219,211400,79783392000,255000,255000,255000,255000,0
|
|
20241219,211300,79783392000,255000,255000,255000,255000,0
|
|
20241219,211200,79783392000,255000,255000,255000,255000,0
|
|
20241219,211100,79783392000,255000,255000,255000,255000,0
|
|
20241219,211000,79783392000,255000,255000,255000,255000,0
|
|
20241219,210900,79783392000,255000,255000,255000,255000,0
|
|
20241219,210800,79783392000,255000,255000,255000,255000,0
|
|
20241219,210700,79783392000,255000,255000,255000,255000,0
|
|
20241219,210600,79783392000,255000,255000,255000,255000,0
|
|
20241219,210500,79783392000,255000,255000,255000,255000,0
|
|
20241219,210400,79783392000,255000,255000,255000,255000,0
|
|
20241219,210300,79783392000,255000,255000,255000,255000,0
|
|
20241219,210200,79783392000,255000,255000,255000,255000,0
|
|
20241219,210100,79783392000,255000,255000,255000,255000,0
|
|
20241219,210000,79783392000,255000,255000,255000,255000,0
|
|
20241219,205900,79783392000,255000,255000,255000,255000,0
|
|
20241219,205800,79783392000,255000,255000,255000,255000,0
|
|
20241219,205700,79783392000,255000,255000,255000,255000,0
|
|
20241219,205600,79783392000,255000,255000,255000,255000,0
|
|
20241219,205500,79783392000,255000,255000,255000,255000,0
|
|
20241219,205400,79783392000,255000,255000,255000,255000,0
|
|
20241219,205300,79783392000,255000,255000,255000,255000,0
|
|
20241219,205200,79783392000,255000,255000,255000,255000,0
|
|
20241219,205100,79783392000,255000,255000,255000,255000,0
|
|
20241219,205000,79783392000,255000,255000,255000,255000,0
|
|
20241219,204900,79783392000,255000,255000,255000,255000,0
|
|
20241219,204800,79783392000,255000,255000,255000,255000,0
|
|
20241219,204700,79783392000,255000,255000,255000,255000,7396
|
|
20241219,204600,79783392000,255000,255000,255000,255000,0
|
|
20241219,204500,79783392000,255000,255000,255000,255000,0
|
|
20241219,204400,79783392000,255000,255000,255000,255000,0
|
|
20241219,204300,79783392000,255000,255000,255000,255000,0
|
|
20241219,204200,79783392000,255000,255000,255000,255000,0
|
|
20241219,204100,79783392000,255000,255000,255000,255000,0
|
|
20241219,204000,79783392000,255000,255000,255000,255000,0
|
|
20241219,203900,79783392000,255000,255000,255000,255000,0
|
|
20241219,203800,79783392000,255000,255000,255000,255000,0
|
|
20241219,203700,79783392000,255000,255000,255000,255000,0
|
|
20241219,203600,79783392000,255000,255000,255000,255000,0
|
|
20241219,203500,79783392000,255000,255000,255000,255000,0
|
|
20241219,203400,79783392000,255000,255000,255000,255000,0
|
|
20241219,203300,79783392000,255000,255000,255000,255000,0
|
|
20241219,203200,79783392000,255000,255000,255000,255000,0
|
|
20241219,203100,79783392000,255000,255000,255000,255000,0
|
|
20241219,203000,79783392000,255000,255000,255000,255000,0
|
|
20241219,202900,79783392000,255000,255000,255000,255000,0
|
|
20241219,202800,79783392000,255000,255000,255000,255000,0
|
|
20241219,202700,79783392000,255000,255000,255000,255000,0
|
|
20241219,202600,79783392000,255000,255000,255000,255000,0
|
|
20241219,202500,79783392000,255000,255000,255000,255000,0
|
|
20241219,202400,79783392000,255000,255000,255000,255000,0
|
|
20241219,202300,79783392000,255000,255000,255000,255000,0
|
|
20241219,202200,79783392000,255000,255000,255000,255000,0
|
|
20241219,202100,79783392000,255000,255000,255000,255000,0
|
|
20241219,202000,79783392000,255000,255000,255000,255000,0
|
|
20241219,201900,79783392000,255000,255000,255000,255000,0
|
|
20241219,201800,79783392000,255000,255000,255000,255000,0
|
|
20241219,201700,79783392000,255000,255000,255000,255000,7396
|
|
20241219,201600,79783392000,255000,255000,255000,255000,0
|
|
20241219,201500,79783392000,255000,255000,255000,255000,0
|
|
20241219,201400,79783392000,255000,255000,255000,255000,0
|
|
20241219,201300,79783392000,255000,255000,255000,255000,0
|
|
20241219,201200,79783392000,255000,255000,255000,255000,0
|
|
20241219,201100,79783392000,255000,255000,255000,255000,0
|
|
20241219,201000,79783392000,255000,255000,255000,255000,0
|
|
20241219,200900,79783392000,255000,255000,255000,255000,0
|
|
20241219,200800,79783392000,255000,255000,255000,255000,0
|
|
20241219,200700,79783392000,255000,255000,255000,255000,0
|
|
20241219,200600,79783392000,255000,255000,255000,255000,0
|
|
20241219,200500,79783392000,255000,255000,255000,255000,0
|
|
20241219,200400,79783392000,255000,255000,255000,255000,0
|
|
20241219,200300,79783392000,255000,255000,255000,255000,0
|
|
20241219,200200,79783392000,255000,255000,255000,255000,0
|
|
20241219,200100,79783392000,255000,255000,255000,255000,0
|
|
20241219,200000,79783392000,255000,255000,255000,255000,0
|
|
20241219,195900,79783392000,255000,255000,255000,255000,0
|
|
20241219,195800,79783392000,255000,255000,255000,255000,0
|
|
20241219,195700,79783392000,255000,255000,255000,255000,0
|
|
20241219,195600,79783392000,255000,255000,255000,255000,0
|
|
20241219,195500,79783392000,255000,255000,255000,255000,0
|
|
20241219,195400,79783392000,255000,255000,255000,255000,0
|
|
20241219,195300,79783392000,255000,255000,255000,255000,0
|
|
20241219,195200,79783392000,255000,255000,255000,255000,0
|
|
20241219,195100,79783392000,255000,255000,255000,255000,0
|
|
20241219,195000,79783392000,255000,255000,255000,255000,0
|
|
20241219,194900,79783392000,255000,255000,255000,255000,0
|
|
20241219,194800,79783392000,255000,255000,255000,255000,0
|
|
20241219,194700,79783392000,255000,255000,255000,255000,7396
|
|
20241219,194600,79783392000,255000,255000,255000,255000,0
|
|
20241219,194500,79783392000,255000,255000,255000,255000,0
|
|
20241219,194400,79783392000,255000,255000,255000,255000,0
|
|
20241219,194300,79783392000,255000,255000,255000,255000,0
|
|
20241219,194200,79783392000,255000,255000,255000,255000,0
|
|
20241219,194100,79783392000,255000,255000,255000,255000,0
|
|
20241219,194000,79783392000,255000,255000,255000,255000,0
|
|
20241219,193900,79783392000,255000,255000,255000,255000,0
|
|
20241219,193800,79783392000,255000,255000,255000,255000,0
|
|
20241219,193700,79783392000,255000,255000,255000,255000,0
|
|
20241219,193600,79783392000,255000,255000,255000,255000,0
|
|
20241219,193500,79783392000,255000,255000,255000,255000,0
|
|
20241219,193400,79783392000,255000,255000,255000,255000,0
|
|
20241219,193300,79783392000,255000,255000,255000,255000,0
|
|
20241219,193200,79783392000,255000,255000,255000,255000,0
|
|
20241219,193100,79783392000,255000,255000,255000,255000,0
|
|
20241219,193000,79783392000,255000,255000,255000,255000,0
|
|
20241219,192900,79783392000,255000,255000,255000,255000,0
|
|
20241219,192800,79783392000,255000,255000,255000,255000,0
|
|
20241219,192700,79783392000,255000,255000,255000,255000,0
|
|
20241219,192600,79783392000,255000,255000,255000,255000,0
|
|
20241219,192500,79783392000,255000,255000,255000,255000,0
|
|
20241219,192400,79783392000,255000,255000,255000,255000,0
|
|
20241219,192300,79783392000,255000,255000,255000,255000,0
|
|
20241219,192200,79783392000,255000,255000,255000,255000,0
|
|
20241219,192100,79783392000,255000,255000,255000,255000,0
|
|
20241219,192000,79783392000,255000,255000,255000,255000,0
|
|
20241219,191900,79783392000,255000,255000,255000,255000,0
|
|
20241219,191800,79783392000,255000,255000,255000,255000,0
|
|
20241219,191700,79783392000,255000,255000,255000,255000,7396
|
|
20241219,191600,79783392000,255000,255000,255000,255000,0
|
|
20241219,191500,79783392000,255000,255000,255000,255000,0
|
|
20241219,191400,79783392000,255000,255000,255000,255000,0
|
|
20241219,191300,79783392000,255000,255000,255000,255000,0
|
|
20241219,191200,79783392000,255000,255000,255000,255000,0
|
|
20241219,191100,79783392000,255000,255000,255000,255000,0
|
|
20241219,191000,79783392000,255000,255000,255000,255000,0
|
|
20241219,190900,79783392000,255000,255000,255000,255000,0
|
|
20241219,190800,79783392000,255000,255000,255000,255000,0
|
|
20241219,190700,79783392000,255000,255000,255000,255000,0
|
|
20241219,190600,79783392000,255000,255000,255000,255000,0
|
|
20241219,190500,79783392000,255000,255000,255000,255000,0
|
|
20241219,190400,79783392000,255000,255000,255000,255000,0
|
|
20241219,190300,79783392000,255000,255000,255000,255000,0
|
|
20241219,190200,79783392000,255000,255000,255000,255000,0
|
|
20241219,190100,79783392000,255000,255000,255000,255000,0
|
|
20241219,190000,79783392000,255000,255000,255000,255000,0
|
|
20241219,185900,79783392000,255000,255000,255000,255000,0
|
|
20241219,185800,79783392000,255000,255000,255000,255000,0
|
|
20241219,185700,79783392000,255000,255000,255000,255000,0
|
|
20241219,185600,79783392000,255000,255000,255000,255000,0
|
|
20241219,185500,79783392000,255000,255000,255000,255000,0
|
|
20241219,185400,79783392000,255000,255000,255000,255000,0
|
|
20241219,185300,79783392000,255000,255000,255000,255000,0
|
|
20241219,185200,79783392000,255000,255000,255000,255000,0
|
|
20241219,185100,79783392000,255000,255000,255000,255000,0
|
|
20241219,185000,79783392000,255000,255000,255000,255000,0
|
|
20241219,184900,79783392000,255000,255000,255000,255000,0
|
|
20241219,184800,79783392000,255000,255000,255000,255000,0
|
|
20241219,184700,79783392000,255000,255000,255000,255000,7396
|
|
20241219,184600,79783392000,255000,255000,255000,255000,0
|
|
20241219,184500,79783392000,255000,255000,255000,255000,0
|
|
20241219,184400,79783392000,255000,255000,255000,255000,0
|
|
20241219,184300,79783392000,255000,255000,255000,255000,0
|
|
20241219,184200,79783392000,255000,255000,255000,255000,0
|
|
20241219,184100,79783392000,255000,255000,255000,255000,0
|
|
20241219,184000,79783392000,255000,255000,255000,255000,0
|
|
20241219,183900,79783392000,255000,255000,255000,255000,0
|
|
20241219,183800,79783392000,255000,255000,255000,255000,0
|
|
20241219,183700,79783392000,255000,255000,255000,255000,0
|
|
20241219,183600,79783392000,255000,255000,255000,255000,0
|
|
20241219,183500,79783392000,255000,255000,255000,255000,0
|
|
20241219,183400,79783392000,255000,255000,255000,255000,0
|
|
20241219,183300,79783392000,255000,255000,255000,255000,0
|
|
20241219,183200,79783392000,255000,255000,255000,255000,0
|
|
20241219,183100,79783392000,255000,255000,255000,255000,0
|
|
20241219,183000,79783392000,255000,255000,255000,255000,0
|
|
20241219,182900,79783392000,255000,255000,255000,255000,0
|
|
20241219,182800,79783392000,255000,255000,255000,255000,0
|
|
20241219,182700,79783392000,255000,255000,255000,255000,0
|
|
20241219,182600,79783392000,255000,255000,255000,255000,0
|
|
20241219,182500,79783392000,255000,255000,255000,255000,0
|
|
20241219,182400,79783392000,255000,255000,255000,255000,0
|
|
20241219,182300,79783392000,255000,255000,255000,255000,0
|
|
20241219,182200,79783392000,255000,255000,255000,255000,0
|
|
20241219,182100,79783392000,255000,255000,255000,255000,0
|
|
20241219,182000,79783392000,255000,255000,255000,255000,0
|
|
20241219,181900,79783392000,255000,255000,255000,255000,0
|
|
20241219,181800,79783392000,255000,255000,255000,255000,0
|
|
20241219,181700,79783392000,255000,255000,255000,255000,7396
|
|
20241219,181600,79783392000,255000,255000,255000,255000,0
|
|
20241219,181500,79783392000,255000,255000,255000,255000,0
|
|
20241219,181400,79783392000,255000,255000,255000,255000,0
|
|
20241219,181300,79783392000,255000,255000,255000,255000,0
|
|
20241219,181200,79783392000,255000,255000,255000,255000,0
|
|
20241219,181100,79783392000,255000,255000,255000,255000,0
|
|
20241219,181000,79783392000,255000,255000,255000,255000,0
|
|
20241219,180900,79783392000,255000,255000,255000,255000,0
|
|
20241219,180800,79783392000,255000,255000,255000,255000,0
|
|
20241219,180700,79783392000,255000,255000,255000,255000,0
|
|
20241219,180600,79783392000,255000,255000,255000,255000,0
|
|
20241219,180500,79783392000,255000,255000,255000,255000,0
|
|
20241219,180400,79783392000,255000,255000,255000,255000,0
|
|
20241219,180300,79783392000,255000,255000,255000,255000,0
|
|
20241219,180200,79783392000,255000,255000,255000,255000,0
|
|
20241219,180100,79783392000,255000,255000,255000,255000,0
|
|
20241219,180000,79783392000,255000,255000,255000,255000,0
|
|
20241219,175900,79783392000,255000,255000,255000,255000,0
|
|
20241219,175800,79783392000,255000,255000,255000,255000,0
|
|
20241219,175700,79783392000,255000,255000,255000,255000,0
|
|
20241219,175600,79783392000,255000,255000,255000,255000,0
|
|
20241219,175500,79783392000,255000,255000,255000,255000,0
|
|
20241219,175400,79783392000,255000,255000,255000,255000,0
|
|
20241219,175300,79783392000,255000,255000,255000,255000,0
|
|
20241219,175200,79783392000,255000,255000,255000,255000,0
|
|
20241219,175100,79783392000,255000,255000,255000,255000,0
|
|
20241219,175000,79783392000,255000,255000,255000,255000,0
|
|
20241219,174900,79783392000,255000,255000,255000,255000,0
|
|
20241219,174800,79783392000,255000,255000,255000,255000,0
|
|
20241219,174700,79783392000,255000,255000,255000,255000,7396
|
|
20241219,174600,79783392000,255000,255000,255000,255000,0
|
|
20241219,174500,79783392000,255000,255000,255000,255000,0
|
|
20241219,174400,79783392000,255000,255000,255000,255000,0
|
|
20241219,174300,79783392000,255000,255000,255000,255000,0
|
|
20241219,174200,79783392000,255000,255000,255000,255000,0
|
|
20241219,174100,79783392000,255000,255000,255000,255000,0
|
|
20241219,174000,79783392000,255000,255000,255000,255000,0
|
|
20241219,173900,79783392000,255000,255000,255000,255000,0
|
|
20241219,173800,79783392000,255000,255000,255000,255000,0
|
|
20241219,173700,79783392000,255000,255000,255000,255000,0
|
|
20241219,173600,79783392000,255000,255000,255000,255000,0
|
|
20241219,173500,79783392000,255000,255000,255000,255000,0
|
|
20241219,173400,79783392000,255000,255000,255000,255000,0
|
|
20241219,173300,79783392000,255000,255000,255000,255000,0
|
|
20241219,173200,79783392000,255000,255000,255000,255000,0
|
|
20241219,173100,79783392000,255000,255000,255000,255000,0
|
|
20241219,173000,79783392000,255000,255000,255000,255000,0
|
|
20241219,172900,79783392000,255000,255000,255000,255000,0
|
|
20241219,172800,79783392000,255000,255000,255000,255000,0
|
|
20241219,172700,79783392000,255000,255000,255000,255000,0
|
|
20241219,172600,79783392000,255000,255000,255000,255000,0
|
|
20241219,172500,79783392000,255000,255000,255000,255000,0
|
|
20241219,172400,79783392000,255000,255000,255000,255000,0
|
|
20241219,172300,79783392000,255000,255000,255000,255000,0
|
|
20241219,172200,79783392000,255000,255000,255000,255000,0
|
|
20241219,172100,79783392000,255000,255000,255000,255000,0
|
|
20241219,172000,79783392000,255000,255000,255000,255000,0
|
|
20241219,171900,79783392000,255000,255000,255000,255000,0
|
|
20241219,171800,79783392000,255000,255000,255000,255000,0
|
|
20241219,171700,79783392000,255000,255000,255000,255000,7396
|
|
20241219,171600,79783392000,255000,255000,255000,255000,0
|
|
20241219,171500,79783392000,255000,255000,255000,255000,0
|
|
20241219,171400,79783392000,255000,255000,255000,255000,0
|
|
20241219,171300,79783392000,255000,255000,255000,255000,0
|
|
20241219,171200,79783392000,255000,255000,255000,255000,0
|
|
20241219,171100,79783392000,255000,255000,255000,255000,0
|
|
20241219,171000,79783392000,255000,255000,255000,255000,0
|
|
20241219,170900,79783392000,255000,255000,255000,255000,0
|
|
20241219,170800,79783392000,255000,255000,255000,255000,0
|
|
20241219,170700,79783392000,255000,255000,255000,255000,0
|
|
20241219,170600,79783392000,255000,255000,255000,255000,0
|
|
20241219,170500,79783392000,255000,255000,255000,255000,0
|
|
20241219,170400,79783392000,255000,255000,255000,255000,0
|
|
20241219,170300,79783392000,255000,255000,255000,255000,0
|
|
20241219,170200,79783392000,255000,255000,255000,255000,0
|
|
20241219,170100,79783392000,255000,255000,255000,255000,0
|
|
20241219,170000,79783392000,255000,255000,255000,255000,0
|
|
20241219,165900,79783392000,255000,255000,255000,255000,0
|
|
20241219,165800,79783392000,255000,255000,255000,255000,0
|
|
20241219,165700,79783392000,255000,255000,255000,255000,0
|
|
20241219,165600,79783392000,255000,255000,255000,255000,0
|
|
20241219,165500,79783392000,255000,255000,255000,255000,0
|
|
20241219,165400,79783392000,255000,255000,255000,255000,0
|
|
20241219,165300,79783392000,255000,255000,255000,255000,0
|
|
20241219,165200,79783392000,255000,255000,255000,255000,0
|
|
20241219,165100,79783392000,255000,255000,255000,255000,0
|
|
20241219,165000,79783392000,255000,255000,255000,255000,0
|
|
20241219,164900,79783392000,255000,255000,255000,255000,0
|
|
20241219,164800,79783392000,255000,255000,255000,255000,0
|
|
20241219,164700,79783392000,255000,255000,255000,255000,7396
|
|
20241219,164600,79783392000,255000,255000,255000,255000,0
|
|
20241219,164500,79783392000,255000,255000,255000,255000,0
|
|
20241219,164400,79783392000,255000,255000,255000,255000,0
|
|
20241219,164300,79783392000,255000,255000,255000,255000,0
|
|
20241219,164200,79783392000,255000,255000,255000,255000,0
|
|
20241219,164100,79783392000,255000,255000,255000,255000,0
|
|
20241219,164000,79783392000,255000,255000,255000,255000,0
|
|
20241219,163900,79783392000,255000,255000,255000,255000,0
|
|
20241219,163800,79783392000,255000,255000,255000,255000,0
|
|
20241219,163700,79783392000,255000,255000,255000,255000,0
|
|
20241219,163600,79783392000,255000,255000,255000,255000,0
|
|
20241219,163500,79783392000,255000,255000,255000,255000,0
|
|
20241219,163400,79783392000,255000,255000,255000,255000,0
|
|
20241219,163300,79783392000,255000,255000,255000,255000,0
|
|
20241219,163200,79783392000,255000,255000,255000,255000,0
|
|
20241219,163100,79783392000,255000,255000,255000,255000,0
|
|
20241219,163000,79783392000,255000,255000,255000,255000,0
|
|
20241219,162900,79783392000,255000,255000,255000,255000,0
|
|
20241219,162800,79783392000,255000,255000,255000,255000,0
|
|
20241219,162700,79783392000,255000,255000,255000,255000,0
|
|
20241219,162600,79783392000,255000,255000,255000,255000,0
|
|
20241219,162500,79783392000,255000,255000,255000,255000,0
|
|
20241219,162400,79783392000,255000,255000,255000,255000,0
|
|
20241219,162300,79783392000,255000,255000,255000,255000,0
|
|
20241219,162200,79783392000,255000,255000,255000,255000,0
|
|
20241219,162100,79783392000,255000,255000,255000,255000,0
|
|
20241219,162000,79783392000,255000,255000,255000,255000,0
|
|
20241219,161900,79783392000,255000,255000,255000,255000,0
|
|
20241219,161800,79783392000,255000,255000,255000,255000,0
|
|
20241219,161700,79783392000,255000,255000,255000,255000,7396
|
|
20241219,161600,79783392000,255000,255000,255000,255000,0
|
|
20241219,161500,79783392000,255000,255000,255000,255000,0
|
|
20241219,161400,79783392000,255000,255000,255000,255000,0
|
|
20241219,161300,79783392000,255000,255000,255000,255000,0
|
|
20241219,161200,79783392000,255000,255000,255000,255000,0
|
|
20241219,161100,79783392000,255000,255000,255000,255000,0
|
|
20241219,161000,79783392000,255000,255000,255000,255000,0
|
|
20241219,160900,79783392000,255000,255000,255000,255000,0
|
|
20241219,160800,79783392000,255000,255000,255000,255000,0
|
|
20241219,160700,79783392000,255000,255000,255000,255000,0
|
|
20241219,160600,79783392000,255000,255000,255000,255000,0
|
|
20241219,160500,79783392000,255000,255000,255000,255000,0
|
|
20241219,160400,79783392000,255000,255000,255000,255000,0
|
|
20241219,160300,79783392000,255000,255000,255000,255000,0
|
|
20241219,160200,79783392000,255000,255000,255000,255000,0
|
|
20241219,160100,79783392000,255000,255000,255000,255000,0
|
|
20241219,160000,79783392000,255000,255000,255000,255000,0
|
|
20241219,155900,79783392000,255000,255000,255000,255000,0
|
|
20241219,155800,79783392000,255000,255000,255000,255000,0
|
|
20241219,155700,79783392000,255000,255000,255000,255000,0
|
|
20241219,155600,79783392000,255000,255000,255000,255000,0
|
|
20241219,155500,79783392000,255000,255000,255000,255000,0
|
|
20241219,155400,79783392000,255000,255000,255000,255000,0
|
|
20241219,155300,79783392000,255000,255000,255000,255000,0
|
|
20241219,155200,79783392000,255000,255000,255000,255000,0
|
|
20241219,155100,79783392000,255000,255000,255000,255000,0
|
|
20241219,155000,79783392000,255000,255000,255000,255000,0
|
|
20241219,154900,79783392000,255000,255000,255000,255000,0
|
|
20241219,154800,79783392000,255000,255000,255000,255000,0
|
|
20241219,154700,79783392000,255000,255000,255000,255000,7396
|
|
20241219,154600,79783392000,255000,255000,255000,255000,0
|
|
20241219,154500,79783392000,255000,255000,255000,255000,0
|
|
20241219,154400,79783392000,255000,255000,255000,255000,0
|
|
20241219,154300,79783392000,255000,255000,255000,255000,0
|
|
20241219,154200,79783392000,255000,255000,255000,255000,0
|
|
20241219,154100,79783392000,255000,255000,255000,255000,0
|
|
20241219,154000,79783392000,255000,255000,255000,255000,0
|
|
20241219,153900,79783392000,255000,255000,255000,255000,0
|
|
20241219,153800,79783392000,255000,255000,255000,255000,0
|
|
20241219,153700,79783392000,255000,255000,255000,255000,0
|
|
20241219,153600,79783392000,255000,255000,255000,255000,0
|
|
20241219,153500,79783392000,255000,255000,255000,255000,0
|
|
20241219,153400,79783392000,255000,255000,255000,255000,0
|
|
20241219,153300,79783392000,255000,255000,255000,255000,0
|
|
20241219,153200,79783392000,255000,255000,255000,255000,0
|
|
20241219,153100,79783392000,255000,255000,255000,255000,0
|
|
20241219,153000,79783392000,255000,255000,255000,255000,7396
|
|
20241219,152900,77897412000,255000,255000,255000,255000,0
|
|
20241219,152800,77897412000,255000,255000,255000,255000,0
|
|
20241219,152700,77897412000,255000,255000,255000,255000,0
|
|
20241219,152600,77897412000,255000,255000,255000,255000,0
|
|
20241219,152500,77897412000,255000,255000,255000,255000,0
|
|
20241219,152400,77897412000,255000,255000,255000,255000,0
|
|
20241219,152300,77897412000,255000,255000,255000,255000,0
|
|
20241219,152200,77897412000,255000,255000,255000,255000,0
|
|
20241219,152100,77897412000,255000,255000,255000,255000,0
|
|
20241219,152000,77897412000,255000,255000,255000,255000,0
|
|
20241219,151900,77897412000,255000,255000,255500,254500,1268
|
|
20241219,151800,77574068500,255000,254500,255000,254500,3773
|
|
20241219,151700,76612039500,254500,254500,254500,254000,642
|
|
20241219,151600,76448659500,254500,254500,254500,254000,661
|
|
20241219,151500,76280522500,254500,254000,254500,254000,246
|
|
20241219,151400,76217988500,254500,254500,254500,254000,332
|
|
20241219,151300,76133550000,254000,254500,254500,253500,756
|
|
20241219,151200,75941530500,254500,254500,254500,254000,285
|
|
20241219,151100,75869076000,254500,253500,254500,253500,411
|
|
20241219,151000,75764590500,253500,254500,254500,253500,658
|
|
20241219,150900,75597396000,254500,254000,254500,254000,351
|
|
20241219,150800,75508122000,254000,254500,254500,254000,218
|
|
20241219,150700,75452684500,254000,254000,254500,254000,693
|
|
20241219,150600,75276578500,254000,254500,254500,254000,347
|
|
20241219,150500,75188295500,254500,254000,254500,253500,1578
|
|
20241219,150400,74787977500,253500,253500,254000,253500,309
|
|
20241219,150300,74709503500,254000,254500,254500,253500,456
|
|
20241219,150200,74593630500,254500,254000,254500,253500,858
|
|
20241219,150100,74375712500,253500,254000,254000,253500,225
|
|
20241219,150000,74318587000,254000,254000,254000,253500,309
|
|
20241219,145900,74240131000,254000,254000,254000,253000,364
|
|
20241219,145800,74147765500,254000,253500,254000,252500,2498
|
|
20241219,145700,73516390000,253500,254000,254000,253000,2672
|
|
20241219,145600,72839615500,254000,253500,254000,253500,237
|
|
20241219,145500,72779458000,253500,253500,254000,253000,830
|
|
20241219,145400,72569175000,253500,254000,254000,253500,532
|
|
20241219,145300,72434218500,254000,254000,254500,253500,577
|
|
20241219,145200,72287670000,254000,254000,254000,253500,645
|
|
20241219,145100,72123861500,254000,254000,254000,253500,244
|
|
20241219,145000,72061917000,253500,254000,254000,253500,472
|
|
20241219,144900,71942118500,254000,254000,254000,253500,365
|
|
20241219,144800,71849429000,254000,254000,254500,253500,436
|
|
20241219,144700,71738683500,254000,254000,254500,253500,682
|
|
20241219,144600,71565443500,254000,254500,254500,254000,296
|
|
20241219,144500,71490136500,254500,254000,254500,254000,532
|
|
20241219,144400,71354898500,254000,254000,254500,253500,737
|
|
20241219,144300,71167598000,254000,254500,254500,254000,969
|
|
20241219,144200,70921214500,254500,254000,254500,254000,425
|
|
20241219,144100,70813201500,254500,254000,254500,253500,523
|
|
20241219,144000,70680298500,253500,254000,254000,253500,213
|
|
20241219,143900,70626255500,253500,254000,254500,253500,582
|
|
20241219,143800,70478346000,253500,254500,254500,253500,794
|
|
20241219,143700,70276567500,254500,254500,254500,254000,367
|
|
20241219,143600,70183275500,254000,254500,254500,254000,822
|
|
20241219,143500,69974342500,254000,254500,254500,254000,295
|
|
20241219,143400,69899304000,254000,254500,254500,254000,576
|
|
20241219,143300,69752919000,254500,254000,254500,254000,217
|
|
20241219,143200,69697716000,254500,254000,254500,254000,478
|
|
20241219,143100,69576125000,254500,253500,254500,253500,453
|
|
20241219,143000,69461062000,253500,253500,254000,253500,413
|
|
20241219,142900,69356286500,253500,254000,254000,253500,335
|
|
20241219,142800,69271266500,253500,253500,254500,253500,346
|
|
20241219,142700,69183489000,253500,253500,254500,253500,1187
|
|
20241219,142600,68882056000,254000,253500,254000,253500,305
|
|
20241219,142500,68804624500,254000,253500,254000,253500,221
|
|
20241219,142400,68748526000,253500,254000,254000,253500,191
|
|
20241219,142300,68700050000,253500,253500,254000,252500,725
|
|
20241219,142200,68516257000,253500,254000,254000,253500,546
|
|
20241219,142100,68377665500,254000,254000,254500,253500,273
|
|
20241219,142000,68308346500,254500,253500,254500,253500,259
|
|
20241219,141900,68242533000,253500,254000,254500,253500,546
|
|
20241219,141800,68103860000,254000,253500,254000,253500,266
|
|
20241219,141700,68036324000,253500,254000,254000,253500,418
|
|
20241219,141600,67930221000,254000,254000,254000,253500,303
|
|
20241219,141500,67853301000,254000,254500,254500,253500,392
|
|
20241219,141400,67753691000,254000,253500,254500,253500,356
|
|
20241219,141300,67663293000,253500,254000,254000,253500,167
|
|
20241219,141200,67620895000,254000,253500,254500,253500,387
|
|
20241219,141100,67522634000,254500,253500,254500,253500,798
|
|
20241219,141000,67320080000,253500,253500,254000,253500,434
|
|
20241219,140900,67209899000,254000,254000,254000,253500,258
|
|
20241219,140800,67144377500,254000,254000,254000,253500,574
|
|
20241219,140700,66998686000,253500,253500,254000,253500,207
|
|
20241219,140600,66946126500,254000,253500,254000,253500,493
|
|
20241219,140500,66820917500,254000,254000,254000,253500,588
|
|
20241219,140400,66671636500,254000,254000,254000,253500,368
|
|
20241219,140300,66578225500,253500,254000,254000,253500,472
|
|
20241219,140200,66458375500,254000,253500,254000,253000,225
|
|
20241219,140100,66401294000,253500,253000,254000,253000,429
|
|
20241219,140000,66292585000,253500,253000,253500,253000,165
|
|
20241219,135900,66250785000,253500,253000,253500,253000,362
|
|
20241219,135800,66159044000,253500,253000,253500,252500,491
|
|
20241219,135700,66034826000,253000,253000,253500,252500,341
|
|
20241219,135600,65948550000,253000,253500,253500,252500,397
|
|
20241219,135500,65847987000,253500,253000,253500,253000,306
|
|
20241219,135400,65770485000,253500,253500,254000,252500,990
|
|
20241219,135300,65519717500,254000,254000,254000,253500,463
|
|
20241219,135200,65402185000,253500,253000,254000,253000,464
|
|
20241219,135100,65284484500,253500,253500,253500,253000,510
|
|
20241219,135000,65155325500,253000,252000,253500,252000,1259
|
|
20241219,134900,64836974500,252500,252500,252500,252000,372
|
|
20241219,134800,64743121500,252000,252500,252500,252000,390
|
|
20241219,134700,64644673500,252500,252000,252500,252000,475
|
|
20241219,134600,64524832500,252000,252000,252500,252000,481
|
|
20241219,134500,64403485000,252000,252500,252500,252000,345
|
|
20241219,134400,64316442500,252500,252000,252500,252000,703
|
|
20241219,134300,64139141500,252000,252000,252500,252000,455
|
|
20241219,134200,64024402000,252000,253000,253000,252000,529
|
|
20241219,134100,63890782500,253000,253000,253000,252000,728
|
|
20241219,134000,63706805500,252500,252500,253000,252500,162
|
|
20241219,133900,63665849000,252500,252500,253000,252000,561
|
|
20241219,133800,63524137500,253000,254000,254000,252000,3629
|
|
20241219,133700,62606546000,253500,254000,254000,253500,384
|
|
20241219,133600,62509097000,253500,254500,254500,253500,763
|
|
20241219,133500,62315291000,254000,254000,254500,253500,719
|
|
20241219,133400,62132662500,254000,253500,254000,253500,341
|
|
20241219,133300,62046107000,253500,253500,254000,253500,203
|
|
20241219,133200,61994576500,254000,253500,254000,253500,411
|
|
20241219,133100,61890248000,253500,254000,254000,253500,361
|
|
20241219,133000,61798589500,254000,254000,254000,253500,393
|
|
20241219,132900,61698783500,253500,253500,254000,253500,309
|
|
20241219,132800,61620358000,253500,254000,254000,253500,323
|
|
20241219,132700,61538350500,254000,254000,254000,253500,169
|
|
20241219,132600,61495431500,254000,253500,254000,253000,380
|
|
20241219,132500,61399018000,253500,253500,253500,253000,235
|
|
20241219,132400,61339463500,253500,253500,253500,253000,288
|
|
20241219,132300,61266476000,253500,253000,253500,253000,510
|
|
20241219,132200,61137308500,253000,253500,253500,253000,222
|
|
20241219,132100,61081074000,253000,253500,253500,253000,288
|
|
20241219,132000,61008125000,253500,253000,253500,253000,390
|
|
20241219,131900,60909309500,253000,253000,253500,252500,263
|
|
20241219,131800,60842736500,253500,253000,253500,252500,445
|
|
20241219,131700,60730119500,252500,253000,253500,252500,1262
|
|
20241219,131600,60411322500,252500,253000,253500,252500,424
|
|
20241219,131500,60304062500,252500,253000,253000,252500,216
|
|
20241219,131400,60249458500,253000,253500,253500,252500,1181
|
|
20241219,131300,59950695000,253000,253000,253500,253000,1127
|
|
20241219,131200,59665463000,253000,253500,254000,253000,775
|
|
20241219,131100,59468958000,254000,254000,254000,253500,269
|
|
20241219,131000,59400642500,254000,254000,254500,253500,466
|
|
20241219,130900,59282305000,254500,254000,254500,253500,559
|
|
20241219,130800,59140251500,254000,254000,254000,253500,610
|
|
20241219,130700,58985557500,254000,254000,254000,253500,266
|
|
20241219,130600,58918041500,254000,254500,254500,253500,440
|
|
20241219,130500,58806197500,254500,254500,254500,254000,228
|
|
20241219,130400,58748204500,254500,254000,254500,253500,407
|
|
20241219,130300,58644828000,254000,254000,254000,253500,174
|
|
20241219,130200,58600663500,253500,254000,254000,253500,332
|
|
20241219,130100,58516377000,253500,254000,254000,253500,226
|
|
20241219,130000,58459013000,254000,254000,254000,253500,281
|
|
20241219,125900,58387728000,253500,253500,254000,253000,953
|
|
20241219,125800,58146102500,254000,254000,254000,253500,335
|
|
20241219,125700,58061100500,254000,255000,255000,253500,1411
|
|
20241219,125600,57702522000,255000,254500,255000,254500,614
|
|
20241219,125500,57546197000,255000,254500,255000,254500,221
|
|
20241219,125400,57489898000,255000,255000,255000,254500,242
|
|
20241219,125300,57428247500,255000,255000,255000,254500,311
|
|
20241219,125200,57348993500,255000,254500,255000,254500,430
|
|
20241219,125100,57239510500,254500,254500,255000,254500,218
|
|
20241219,125000,57183957000,254500,254000,255000,254000,245
|
|
20241219,124900,57121534000,254000,255000,255000,254000,324
|
|
20241219,124800,57039013500,254500,254000,255000,254000,386
|
|
20241219,124700,56940786500,254500,255000,255000,254000,921
|
|
20241219,124600,56706383000,254500,255000,255000,254500,434
|
|
20241219,124500,56595833000,254500,255000,255500,254500,1615
|
|
20241219,124400,56183927000,255500,255500,255500,255000,456
|
|
20241219,124300,56067561000,255500,255500,255500,255000,356
|
|
20241219,124200,55976640000,255000,256000,256000,255000,1802
|
|
20241219,124100,55516429000,256000,255500,256000,255500,227
|
|
20241219,124000,55458327000,255500,255500,256000,255500,787
|
|
20241219,123900,55256901500,256000,256000,256000,255500,431
|
|
20241219,123800,55146573500,256000,256000,256000,255500,665
|
|
20241219,123700,54976338000,256000,256000,256000,255500,566
|
|
20241219,123600,54831455500,256000,255500,256000,255000,1184
|
|
20241219,123500,54528879000,255500,255500,255500,255000,364
|
|
20241219,123400,54435883500,255500,255500,255500,255000,393
|
|
20241219,123300,54335478000,255500,255500,255500,255000,374
|
|
20241219,123200,54239922500,255500,254500,255500,254500,9401
|
|
20241219,123100,51843172000,254500,254000,254500,254000,1355
|
|
20241219,123000,51498964500,254000,254000,254000,253500,72
|
|
20241219,122900,51480686000,254000,254000,254000,253500,193
|
|
20241219,122800,51431666000,253500,254000,254000,253500,167
|
|
20241219,122700,51389253500,254000,254000,254000,253500,137
|
|
20241219,122600,51354479500,253500,254000,254000,253500,243
|
|
20241219,122500,51292775000,254000,254000,254000,253500,324
|
|
20241219,122400,51210490000,254000,254000,254000,253500,353
|
|
20241219,122300,51120829000,254000,254000,254000,253500,199
|
|
20241219,122200,51070299000,254000,254000,254000,253500,302
|
|
20241219,122100,50993668500,254000,254000,254000,253500,130
|
|
20241219,122000,50960663500,254000,254000,254000,253500,241
|
|
20241219,121900,50899493500,254000,253500,254000,253500,193
|
|
20241219,121800,50850507500,254000,254000,254000,253500,247
|
|
20241219,121700,50787813000,254000,253000,254000,253000,471
|
|
20241219,121600,50668400500,253500,253000,253500,253000,229
|
|
20241219,121500,50610391000,253500,254500,254500,253500,1108
|
|
20241219,121400,50329035500,254500,254500,254500,254000,208
|
|
20241219,121300,50276132500,254000,254500,254500,254000,228
|
|
20241219,121200,50218141000,254000,254500,254500,254000,196
|
|
20241219,121100,50168284500,254500,254500,254500,254000,251
|
|
20241219,121000,50104467000,254500,254500,254500,254000,561
|
|
20241219,120900,49961863500,254000,255000,255000,254000,1721
|
|
20241219,120800,49523893500,255000,255000,255000,254500,384
|
|
20241219,120700,49426061500,255000,255000,255000,254500,174
|
|
20241219,120600,49381708500,255000,255000,255000,254500,239
|
|
20241219,120500,49320774000,255000,255000,255000,254500,466
|
|
20241219,120400,49202063500,255000,255000,255000,254500,276
|
|
20241219,120300,49131719500,255000,255000,255000,254500,398
|
|
20241219,120200,49030234500,255000,254000,255000,254000,3062
|
|
20241219,120100,48250350000,254500,254500,254500,254000,405
|
|
20241219,120000,48147415500,254500,254000,254500,254000,184
|
|
20241219,115900,48100616000,254500,254000,254500,254000,264
|
|
20241219,115800,48033448000,254500,254000,254500,254000,192
|
|
20241219,115700,47984594000,254000,254500,254500,254000,463
|
|
20241219,115600,47866772000,254000,254500,254500,254000,282
|
|
20241219,115500,47795059500,254000,254500,254500,254000,317
|
|
20241219,115400,47714473000,254500,254500,254500,254000,264
|
|
20241219,115300,47647329000,254000,254500,254500,254000,382
|
|
20241219,115200,47550118000,254000,254500,254500,254000,652
|
|
20241219,115100,47384205000,254000,254000,254500,253500,348
|
|
20241219,115000,47295762500,254000,254000,254500,253500,1068
|
|
20241219,114900,47024647000,254000,253500,254000,253000,264
|
|
20241219,114800,46957704000,253500,253000,253500,253000,780
|
|
20241219,114700,46759991500,253500,253500,253500,253000,281
|
|
20241219,114600,46688827000,253500,253000,254000,253000,592
|
|
20241219,114500,46538757000,253500,253500,253500,253000,131
|
|
20241219,114400,46505553500,253500,252500,253500,252500,414
|
|
20241219,114300,46400808000,252500,254000,254000,252500,1079
|
|
20241219,114200,46127452500,254000,254500,254500,253500,1178
|
|
20241219,114100,45828331500,254000,254500,254500,254000,802
|
|
20241219,114000,45624441000,254000,254500,254500,254000,388
|
|
20241219,113900,45525721500,254500,254500,254500,254000,297
|
|
20241219,113800,45450167000,254000,254500,254500,254000,161
|
|
20241219,113700,45409204500,254500,254500,254500,254000,214
|
|
20241219,113600,45354763500,254500,254500,254500,254000,1264
|
|
20241219,113500,45033622000,254000,254500,254500,254000,315
|
|
20241219,113400,44953535000,254500,254500,254500,254000,376
|
|
20241219,113300,44857885000,254000,254500,254500,254000,914
|
|
20241219,113200,44625300500,254500,254000,254500,253500,1170
|
|
20241219,113100,44328179500,254000,254000,254000,253500,233
|
|
20241219,113000,44269016000,254000,254000,254000,253500,248
|
|
20241219,112900,44206039500,254000,254000,254000,253500,317
|
|
20241219,112800,44125558000,254000,253500,254000,253500,174
|
|
20241219,112700,44081384500,254000,254000,254000,253500,369
|
|
20241219,112600,43987692500,254000,253500,254000,253500,407
|
|
20241219,112500,43884385500,254000,254000,254000,253500,771
|
|
20241219,112400,43688566500,254000,253500,254000,253000,3894
|
|
20241219,112300,42700832000,253000,253500,253500,253000,752
|
|
20241219,112200,42510498000,253000,253500,253500,253000,774
|
|
20241219,112100,42314562500,253500,253000,253500,252500,769
|
|
20241219,112000,42120016000,253000,253000,253000,252500,220
|
|
20241219,111900,42064389500,253000,253000,253000,252500,462
|
|
20241219,111800,41947510000,253000,252500,253000,252500,244
|
|
20241219,111700,41885814000,253000,253000,253000,252500,393
|
|
20241219,111600,41786425500,253000,252500,253000,252500,324
|
|
20241219,111500,41704489500,253000,253000,253000,252000,429
|
|
20241219,111400,41596112000,253000,251500,253000,251500,1952
|
|
20241219,111300,41103656500,252000,252000,252000,251500,319
|
|
20241219,111200,41023352500,252000,252000,252000,251500,264
|
|
20241219,111100,40956861500,251500,252000,252000,251500,228
|
|
20241219,111000,40899438000,252000,252000,252000,251500,254
|
|
20241219,110900,40835490500,252000,252000,252000,251500,230
|
|
20241219,110800,40777541000,252000,252500,252500,251500,771
|
|
20241219,110700,40583144000,252500,252500,253000,252000,324
|
|
20241219,110600,40501389500,252500,252500,252500,252000,317
|
|
20241219,110500,40421403000,252500,252000,252500,251500,260
|
|
20241219,110400,40355868000,252000,252000,252000,251500,257
|
|
20241219,110300,40291166000,252000,252000,252000,251500,336
|
|
20241219,110200,40206576000,252000,251500,252500,251000,856
|
|
20241219,110100,39991013500,252000,253000,253000,251500,736
|
|
20241219,110000,39805321000,252500,253000,253500,252500,1689
|
|
20241219,105900,39378117500,253000,253500,253500,253000,865
|
|
20241219,105800,39158914000,253500,253000,253500,253000,367
|
|
20241219,105700,39065906000,253000,253000,253500,252500,1283
|
|
20241219,105600,38741218000,253000,253000,253000,252500,1229
|
|
20241219,105500,38430299000,253000,252500,253000,252500,605
|
|
20241219,105400,38277376500,252500,252500,253000,252500,1897
|
|
20241219,105300,37797956500,252500,251500,252500,251500,7038
|
|
20241219,105200,36023874000,251500,252000,252000,251500,240
|
|
20241219,105100,35963452500,252000,252000,252000,251500,775
|
|
20241219,105000,35768391500,252000,251500,252000,251000,663
|
|
20241219,104900,35601561500,252000,252000,252000,251500,1144
|
|
20241219,104800,35313747500,252000,252000,252000,251500,208
|
|
20241219,104700,35261376000,252000,252000,252000,251500,469
|
|
20241219,104600,35143220500,251500,251500,252000,251500,231
|
|
20241219,104500,35085090500,251500,251500,252000,251500,459
|
|
20241219,104400,34969550000,251500,251500,252000,251500,238
|
|
20241219,104300,34909603500,252000,252000,252000,251500,207
|
|
20241219,104200,34857484500,251500,251500,252000,251500,290
|
|
20241219,104100,34784488500,252000,252000,252000,251000,725
|
|
20241219,104000,34602200000,252000,252000,252000,251500,492
|
|
20241219,103900,34478295000,252000,252000,252000,251500,196
|
|
20241219,103800,34428965000,251500,251500,252000,251000,625
|
|
20241219,103700,34271648500,251500,251500,251500,251000,130
|
|
20241219,103600,34238963500,251500,251500,251500,251000,746
|
|
20241219,103500,34051361000,251500,251000,251500,250500,709
|
|
20241219,103400,33873408000,251000,251000,251000,250500,290
|
|
20241219,103300,33800625500,250500,250500,251000,250500,571
|
|
20241219,103200,33657332000,250500,250500,250500,250000,1223
|
|
20241219,103100,33351318000,250500,250500,250500,250000,436
|
|
20241219,103000,33242106000,250500,250000,250500,250000,370
|
|
20241219,102900,33149462500,250000,250500,250500,250000,380
|
|
20241219,102800,33054345000,250000,249000,250500,249000,877
|
|
20241219,102700,32835594500,249000,249500,249500,248500,1316
|
|
20241219,102600,32507812000,249500,250500,250500,249000,1713
|
|
20241219,102500,32079865500,250500,251000,251000,250000,1146
|
|
20241219,102400,31792814500,251000,250500,251000,250500,616
|
|
20241219,102300,31638347500,250500,251500,251500,250500,1520
|
|
20241219,102200,31256853000,251500,252000,252000,251000,1764
|
|
20241219,102100,30812934000,252000,252000,252000,251500,683
|
|
20241219,102000,30640872500,252000,252000,252000,251500,415
|
|
20241219,101900,30536309500,251500,252000,252000,251500,1510
|
|
20241219,101800,30155838500,252000,251500,252000,251500,726
|
|
20241219,101700,29973028500,251500,251500,252000,251000,708
|
|
20241219,101600,29794950000,251000,251500,251500,251000,512
|
|
20241219,101500,29666210000,251500,252000,252000,251000,1200
|
|
20241219,101400,29364290500,252000,251000,252000,251000,1477
|
|
20241219,101300,28992562000,251500,251500,251500,251000,706
|
|
20241219,101200,28815016500,251000,251500,251500,251000,1223
|
|
20241219,101100,28508000000,251500,251500,251500,251000,1871
|
|
20241219,101000,28037642500,251500,250500,251500,249000,9612
|
|
20241219,100900,25626333500,250500,250500,250500,250000,365
|
|
20241219,100800,25534928000,250000,250500,250500,250000,525
|
|
20241219,100700,25403459000,250500,250000,250500,250000,328
|
|
20241219,100600,25321377500,250000,250000,250500,250000,752
|
|
20241219,100500,25133280000,250000,249500,250500,248500,1711
|
|
20241219,100400,24706451500,249500,248500,249500,248500,1489
|
|
20241219,100300,24335681500,249000,249500,250000,248000,1364
|
|
20241219,100200,23996124500,249000,249000,249500,249000,1232
|
|
20241219,100100,23689232500,249500,250500,250500,249500,2485
|
|
20241219,100000,23067369000,250500,250500,251000,250000,1075
|
|
20241219,095900,22798107500,251000,250500,251000,250000,656
|
|
20241219,095800,22633580000,250500,251000,251000,249500,1435
|
|
20241219,095700,22274589500,250500,250000,251000,250000,5319
|
|
20241219,095600,20943938000,249500,249000,250000,249000,1880
|
|
20241219,095500,20474646000,249000,249500,249500,248000,1660
|
|
20241219,095400,20061491000,249000,249500,249500,249000,517
|
|
20241219,095300,19932541500,249500,249000,249500,249000,551
|
|
20241219,095200,19795087000,249500,249500,249500,249000,1730
|
|
20241219,095100,19363494000,249500,249000,249500,249000,1300
|
|
20241219,095000,19039407500,249000,248500,249000,248500,631
|
|
20241219,094900,18882348000,248500,249000,249500,248500,1207
|
|
20241219,094800,18581787000,249000,248000,249500,248000,2320
|
|
20241219,094700,18004464500,248500,248000,248500,247500,1191
|
|
20241219,094600,17709028500,248000,248000,248500,248000,293
|
|
20241219,094500,17636282000,248000,248500,249000,248000,654
|
|
20241219,094400,17473760000,248500,248500,249000,248500,583
|
|
20241219,094300,17328781500,249000,249000,249000,248500,419
|
|
20241219,094200,17224460000,249000,249500,249500,248500,1486
|
|
20241219,094100,16854194000,249500,248000,249500,248000,1288
|
|
20241219,094000,16533733000,248500,248000,248500,247500,969
|
|
20241219,093900,16293374000,248000,247500,248000,247000,1043
|
|
20241219,093800,16034990500,247000,247000,247500,247000,235
|
|
20241219,093700,15976923500,247500,247000,247500,246000,1632
|
|
20241219,093600,15574195500,246500,247500,247500,246500,728
|
|
20241219,093500,15394343500,247500,248000,248000,247000,780
|
|
20241219,093400,15201221000,248000,247500,248000,247500,403
|
|
20241219,093300,15101324000,247500,248000,248000,247500,499
|
|
20241219,093200,14977681500,247500,247000,248000,247000,1212
|
|
20241219,093100,14677947500,247000,247500,247500,247000,811
|
|
20241219,093000,14477482000,247000,248500,248500,247000,1541
|
|
20241219,092900,14095934500,248000,248000,248500,247500,1494
|
|
20241219,092800,13725346000,248000,247500,248000,247000,1163
|
|
20241219,092700,13437471000,247500,246000,248000,246000,4510
|
|
20241219,092600,12321803000,246000,246500,246500,245500,1102
|
|
20241219,092500,12050695000,246500,246000,246500,245500,728
|
|
20241219,092400,11871541000,246000,245500,246500,245500,1439
|
|
20241219,092300,11517539500,245500,245000,246000,244500,686
|
|
20241219,092200,11349290000,245000,244500,245000,244000,432
|
|
20241219,092100,11243552500,244500,246000,246000,243500,3136
|
|
20241219,092000,10476339500,245500,245500,246000,244500,3211
|
|
20241219,091900,9689057500,245500,244500,245500,244500,1256
|
|
20241219,091800,9381313500,244500,244500,245000,244000,1168
|
|
20241219,091700,9095712500,244000,243500,244500,243500,2122
|
|
20241219,091600,8578065500,244000,242500,244000,242500,771
|
|
20241219,091500,8390267000,242500,243000,243000,242000,1166
|
|
20241219,091400,8107285000,243000,243500,244000,242500,1785
|
|
20241219,091300,7672578500,243500,242000,243500,242000,1188
|
|
20241219,091200,7384407500,242000,240000,242500,240000,1477
|
|
20241219,091100,7028335000,240000,241000,241500,240000,962
|
|
20241219,091000,6796671500,241500,242000,242000,241500,1337
|
|
20241219,090900,6473238500,242000,241500,242500,241000,1757
|
|
20241219,090800,6048346000,241000,240500,241500,240500,814
|
|
20241219,090700,5852239500,240500,240000,240500,239500,1224
|
|
20241219,090600,5558246500,240000,240000,240500,239500,1776
|
|
20241219,090500,5132241000,240000,240000,241000,239000,1129
|
|
20241219,090400,4861358000,239000,240000,240000,239000,926
|
|
20241219,090300,4639560000,240000,239500,240000,238500,2016
|
|
20241219,090200,4157583500,239500,237000,240500,237000,3426
|
|
20241219,090100,3340874500,237000,238000,239500,237000,3633
|
|
20241219,090000,2474527500,238000,235500,239000,234500,10482
|