741 lines
43 KiB
CSV
741 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,211800,113437441500,260500,260500,260500,260500,13297
|
|
20241220,211700,113437441500,260500,260500,260500,260500,0
|
|
20241220,211600,113437441500,260500,260500,260500,260500,0
|
|
20241220,211500,113437441500,260500,260500,260500,260500,0
|
|
20241220,211400,113437441500,260500,260500,260500,260500,0
|
|
20241220,211300,113437441500,260500,260500,260500,260500,0
|
|
20241220,211200,113437441500,260500,260500,260500,260500,0
|
|
20241220,211100,113437441500,260500,260500,260500,260500,0
|
|
20241220,211000,113437441500,260500,260500,260500,260500,0
|
|
20241220,210900,113437441500,260500,260500,260500,260500,0
|
|
20241220,210800,113437441500,260500,260500,260500,260500,0
|
|
20241220,210700,113437441500,260500,260500,260500,260500,0
|
|
20241220,210600,113437441500,260500,260500,260500,260500,0
|
|
20241220,210500,113437441500,260500,260500,260500,260500,0
|
|
20241220,210400,113437441500,260500,260500,260500,260500,0
|
|
20241220,210300,113437441500,260500,260500,260500,260500,0
|
|
20241220,210200,113437441500,260500,260500,260500,260500,0
|
|
20241220,210100,113437441500,260500,260500,260500,260500,0
|
|
20241220,210000,113437441500,260500,260500,260500,260500,0
|
|
20241220,205900,113437441500,260500,260500,260500,260500,0
|
|
20241220,205800,113437441500,260500,260500,260500,260500,0
|
|
20241220,205700,113437441500,260500,260500,260500,260500,0
|
|
20241220,205600,113437441500,260500,260500,260500,260500,0
|
|
20241220,205500,113437441500,260500,260500,260500,260500,0
|
|
20241220,205400,113437441500,260500,260500,260500,260500,0
|
|
20241220,205300,113437441500,260500,260500,260500,260500,0
|
|
20241220,205200,113437441500,260500,260500,260500,260500,0
|
|
20241220,205100,113437441500,260500,260500,260500,260500,0
|
|
20241220,205000,113437441500,260500,260500,260500,260500,0
|
|
20241220,204900,113437441500,260500,260500,260500,260500,0
|
|
20241220,204800,113437441500,260500,260500,260500,260500,13297
|
|
20241220,204700,113437441500,260500,260500,260500,260500,0
|
|
20241220,204600,113437441500,260500,260500,260500,260500,0
|
|
20241220,204500,113437441500,260500,260500,260500,260500,0
|
|
20241220,204400,113437441500,260500,260500,260500,260500,0
|
|
20241220,204300,113437441500,260500,260500,260500,260500,0
|
|
20241220,204200,113437441500,260500,260500,260500,260500,0
|
|
20241220,204100,113437441500,260500,260500,260500,260500,0
|
|
20241220,204000,113437441500,260500,260500,260500,260500,0
|
|
20241220,203900,113437441500,260500,260500,260500,260500,0
|
|
20241220,203800,113437441500,260500,260500,260500,260500,0
|
|
20241220,203700,113437441500,260500,260500,260500,260500,0
|
|
20241220,203600,113437441500,260500,260500,260500,260500,0
|
|
20241220,203500,113437441500,260500,260500,260500,260500,0
|
|
20241220,203400,113437441500,260500,260500,260500,260500,0
|
|
20241220,203300,113437441500,260500,260500,260500,260500,0
|
|
20241220,203200,113437441500,260500,260500,260500,260500,0
|
|
20241220,203100,113437441500,260500,260500,260500,260500,0
|
|
20241220,203000,113437441500,260500,260500,260500,260500,0
|
|
20241220,202900,113437441500,260500,260500,260500,260500,0
|
|
20241220,202800,113437441500,260500,260500,260500,260500,0
|
|
20241220,202700,113437441500,260500,260500,260500,260500,0
|
|
20241220,202600,113437441500,260500,260500,260500,260500,0
|
|
20241220,202500,113437441500,260500,260500,260500,260500,0
|
|
20241220,202400,113437441500,260500,260500,260500,260500,0
|
|
20241220,202300,113437441500,260500,260500,260500,260500,0
|
|
20241220,202200,113437441500,260500,260500,260500,260500,0
|
|
20241220,202100,113437441500,260500,260500,260500,260500,0
|
|
20241220,202000,113437441500,260500,260500,260500,260500,0
|
|
20241220,201900,113437441500,260500,260500,260500,260500,0
|
|
20241220,201800,113437441500,260500,260500,260500,260500,13297
|
|
20241220,201700,113437441500,260500,260500,260500,260500,0
|
|
20241220,201600,113437441500,260500,260500,260500,260500,0
|
|
20241220,201500,113437441500,260500,260500,260500,260500,0
|
|
20241220,201400,113437441500,260500,260500,260500,260500,0
|
|
20241220,201300,113437441500,260500,260500,260500,260500,0
|
|
20241220,201200,113437441500,260500,260500,260500,260500,0
|
|
20241220,201100,113437441500,260500,260500,260500,260500,0
|
|
20241220,201000,113437441500,260500,260500,260500,260500,0
|
|
20241220,200900,113437441500,260500,260500,260500,260500,0
|
|
20241220,200800,113437441500,260500,260500,260500,260500,0
|
|
20241220,200700,113437441500,260500,260500,260500,260500,0
|
|
20241220,200600,113437441500,260500,260500,260500,260500,0
|
|
20241220,200500,113437441500,260500,260500,260500,260500,0
|
|
20241220,200400,113437441500,260500,260500,260500,260500,0
|
|
20241220,200300,113437441500,260500,260500,260500,260500,0
|
|
20241220,200200,113437441500,260500,260500,260500,260500,0
|
|
20241220,200100,113437441500,260500,260500,260500,260500,0
|
|
20241220,200000,113437441500,260500,260500,260500,260500,0
|
|
20241220,195900,113437441500,260500,260500,260500,260500,0
|
|
20241220,195800,113437441500,260500,260500,260500,260500,0
|
|
20241220,195700,113437441500,260500,260500,260500,260500,0
|
|
20241220,195600,113437441500,260500,260500,260500,260500,0
|
|
20241220,195500,113437441500,260500,260500,260500,260500,0
|
|
20241220,195400,113437441500,260500,260500,260500,260500,0
|
|
20241220,195300,113437441500,260500,260500,260500,260500,0
|
|
20241220,195200,113437441500,260500,260500,260500,260500,0
|
|
20241220,195100,113437441500,260500,260500,260500,260500,0
|
|
20241220,195000,113437441500,260500,260500,260500,260500,0
|
|
20241220,194900,113437441500,260500,260500,260500,260500,0
|
|
20241220,194800,113437441500,260500,260500,260500,260500,13297
|
|
20241220,194700,113437441500,260500,260500,260500,260500,0
|
|
20241220,194600,113437441500,260500,260500,260500,260500,0
|
|
20241220,194500,113437441500,260500,260500,260500,260500,0
|
|
20241220,194400,113437441500,260500,260500,260500,260500,0
|
|
20241220,194300,113437441500,260500,260500,260500,260500,0
|
|
20241220,194200,113437441500,260500,260500,260500,260500,0
|
|
20241220,194100,113437441500,260500,260500,260500,260500,0
|
|
20241220,194000,113437441500,260500,260500,260500,260500,0
|
|
20241220,193900,113437441500,260500,260500,260500,260500,0
|
|
20241220,193800,113437441500,260500,260500,260500,260500,0
|
|
20241220,193700,113437441500,260500,260500,260500,260500,0
|
|
20241220,193600,113437441500,260500,260500,260500,260500,0
|
|
20241220,193500,113437441500,260500,260500,260500,260500,0
|
|
20241220,193400,113437441500,260500,260500,260500,260500,0
|
|
20241220,193300,113437441500,260500,260500,260500,260500,0
|
|
20241220,193200,113437441500,260500,260500,260500,260500,0
|
|
20241220,193100,113437441500,260500,260500,260500,260500,0
|
|
20241220,193000,113437441500,260500,260500,260500,260500,0
|
|
20241220,192900,113437441500,260500,260500,260500,260500,0
|
|
20241220,192800,113437441500,260500,260500,260500,260500,0
|
|
20241220,192700,113437441500,260500,260500,260500,260500,0
|
|
20241220,192600,113437441500,260500,260500,260500,260500,0
|
|
20241220,192500,113437441500,260500,260500,260500,260500,0
|
|
20241220,192400,113437441500,260500,260500,260500,260500,0
|
|
20241220,192300,113437441500,260500,260500,260500,260500,0
|
|
20241220,192200,113437441500,260500,260500,260500,260500,0
|
|
20241220,192100,113437441500,260500,260500,260500,260500,0
|
|
20241220,192000,113437441500,260500,260500,260500,260500,0
|
|
20241220,191900,113437441500,260500,260500,260500,260500,0
|
|
20241220,191800,113437441500,260500,260500,260500,260500,13297
|
|
20241220,191700,113437441500,260500,260500,260500,260500,0
|
|
20241220,191600,113437441500,260500,260500,260500,260500,0
|
|
20241220,191500,113437441500,260500,260500,260500,260500,0
|
|
20241220,191400,113437441500,260500,260500,260500,260500,0
|
|
20241220,191300,113437441500,260500,260500,260500,260500,0
|
|
20241220,191200,113437441500,260500,260500,260500,260500,0
|
|
20241220,191100,113437441500,260500,260500,260500,260500,0
|
|
20241220,191000,113437441500,260500,260500,260500,260500,0
|
|
20241220,190900,113437441500,260500,260500,260500,260500,0
|
|
20241220,190800,113437441500,260500,260500,260500,260500,0
|
|
20241220,190700,113437441500,260500,260500,260500,260500,0
|
|
20241220,190600,113437441500,260500,260500,260500,260500,0
|
|
20241220,190500,113437441500,260500,260500,260500,260500,0
|
|
20241220,190400,113437441500,260500,260500,260500,260500,0
|
|
20241220,190300,113437441500,260500,260500,260500,260500,0
|
|
20241220,190200,113437441500,260500,260500,260500,260500,0
|
|
20241220,190100,113437441500,260500,260500,260500,260500,0
|
|
20241220,190000,113437441500,260500,260500,260500,260500,0
|
|
20241220,185900,113437441500,260500,260500,260500,260500,0
|
|
20241220,185800,113437441500,260500,260500,260500,260500,0
|
|
20241220,185700,113437441500,260500,260500,260500,260500,0
|
|
20241220,185600,113437441500,260500,260500,260500,260500,0
|
|
20241220,185500,113437441500,260500,260500,260500,260500,0
|
|
20241220,185400,113437441500,260500,260500,260500,260500,0
|
|
20241220,185300,113437441500,260500,260500,260500,260500,0
|
|
20241220,185200,113437441500,260500,260500,260500,260500,0
|
|
20241220,185100,113437441500,260500,260500,260500,260500,0
|
|
20241220,185000,113437441500,260500,260500,260500,260500,0
|
|
20241220,184900,113437441500,260500,260500,260500,260500,0
|
|
20241220,184800,113437441500,260500,260500,260500,260500,13297
|
|
20241220,184700,113437441500,260500,260500,260500,260500,0
|
|
20241220,184600,113437441500,260500,260500,260500,260500,0
|
|
20241220,184500,113437441500,260500,260500,260500,260500,0
|
|
20241220,184400,113437441500,260500,260500,260500,260500,0
|
|
20241220,184300,113437441500,260500,260500,260500,260500,0
|
|
20241220,184200,113437441500,260500,260500,260500,260500,0
|
|
20241220,184100,113437441500,260500,260500,260500,260500,0
|
|
20241220,184000,113437441500,260500,260500,260500,260500,0
|
|
20241220,183900,113437441500,260500,260500,260500,260500,0
|
|
20241220,183800,113437441500,260500,260500,260500,260500,0
|
|
20241220,183700,113437441500,260500,260500,260500,260500,0
|
|
20241220,183600,113437441500,260500,260500,260500,260500,0
|
|
20241220,183500,113437441500,260500,260500,260500,260500,0
|
|
20241220,183400,113437441500,260500,260500,260500,260500,0
|
|
20241220,183300,113437441500,260500,260500,260500,260500,0
|
|
20241220,183200,113437441500,260500,260500,260500,260500,0
|
|
20241220,183100,113437441500,260500,260500,260500,260500,0
|
|
20241220,183000,113437441500,260500,260500,260500,260500,0
|
|
20241220,182900,113437441500,260500,260500,260500,260500,0
|
|
20241220,182800,113437441500,260500,260500,260500,260500,0
|
|
20241220,182700,113437441500,260500,260500,260500,260500,0
|
|
20241220,182600,113437441500,260500,260500,260500,260500,0
|
|
20241220,182500,113437441500,260500,260500,260500,260500,0
|
|
20241220,182400,113437441500,260500,260500,260500,260500,0
|
|
20241220,182300,113437441500,260500,260500,260500,260500,0
|
|
20241220,182200,113437441500,260500,260500,260500,260500,0
|
|
20241220,182100,113437441500,260500,260500,260500,260500,0
|
|
20241220,182000,113437441500,260500,260500,260500,260500,0
|
|
20241220,181900,113437441500,260500,260500,260500,260500,0
|
|
20241220,181800,113437441500,260500,260500,260500,260500,13297
|
|
20241220,181700,113437441500,260500,260500,260500,260500,0
|
|
20241220,181600,113437441500,260500,260500,260500,260500,0
|
|
20241220,181500,113437441500,260500,260500,260500,260500,0
|
|
20241220,181400,113437441500,260500,260500,260500,260500,0
|
|
20241220,181300,113437441500,260500,260500,260500,260500,0
|
|
20241220,181200,113437441500,260500,260500,260500,260500,0
|
|
20241220,181100,113437441500,260500,260500,260500,260500,0
|
|
20241220,181000,113437441500,260500,260500,260500,260500,0
|
|
20241220,180900,113437441500,260500,260500,260500,260500,0
|
|
20241220,180800,113437441500,260500,260500,260500,260500,0
|
|
20241220,180700,113437441500,260500,260500,260500,260500,0
|
|
20241220,180600,113437441500,260500,260500,260500,260500,0
|
|
20241220,180500,113437441500,260500,260500,260500,260500,0
|
|
20241220,180400,113437441500,260500,260500,260500,260500,0
|
|
20241220,180300,113437441500,260500,260500,260500,260500,0
|
|
20241220,180200,113437441500,260500,260500,260500,260500,0
|
|
20241220,180100,113437441500,260500,260500,260500,260500,0
|
|
20241220,180000,113437441500,260500,260500,260500,260500,0
|
|
20241220,175900,113437441500,260500,260500,260500,260500,0
|
|
20241220,175800,113437441500,260500,260500,260500,260500,0
|
|
20241220,175700,113437441500,260500,260500,260500,260500,0
|
|
20241220,175600,113437441500,260500,260500,260500,260500,0
|
|
20241220,175500,113437441500,260500,260500,260500,260500,0
|
|
20241220,175400,113437441500,260500,260500,260500,260500,0
|
|
20241220,175300,113437441500,260500,260500,260500,260500,0
|
|
20241220,175200,113437441500,260500,260500,260500,260500,0
|
|
20241220,175100,113437441500,260500,260500,260500,260500,0
|
|
20241220,175000,113437441500,260500,260500,260500,260500,0
|
|
20241220,174900,113437441500,260500,260500,260500,260500,0
|
|
20241220,174800,113437441500,260500,260500,260500,260500,13297
|
|
20241220,174700,113437441500,260500,260500,260500,260500,0
|
|
20241220,174600,113437441500,260500,260500,260500,260500,0
|
|
20241220,174500,113437441500,260500,260500,260500,260500,0
|
|
20241220,174400,113437441500,260500,260500,260500,260500,0
|
|
20241220,174300,113437441500,260500,260500,260500,260500,0
|
|
20241220,174200,113437441500,260500,260500,260500,260500,0
|
|
20241220,174100,113437441500,260500,260500,260500,260500,0
|
|
20241220,174000,113437441500,260500,260500,260500,260500,0
|
|
20241220,173900,113437441500,260500,260500,260500,260500,0
|
|
20241220,173800,113437441500,260500,260500,260500,260500,0
|
|
20241220,173700,113437441500,260500,260500,260500,260500,0
|
|
20241220,173600,113437441500,260500,260500,260500,260500,0
|
|
20241220,173500,113437441500,260500,260500,260500,260500,0
|
|
20241220,173400,113437441500,260500,260500,260500,260500,0
|
|
20241220,173300,113437441500,260500,260500,260500,260500,0
|
|
20241220,173200,113437441500,260500,260500,260500,260500,0
|
|
20241220,173100,113437441500,260500,260500,260500,260500,0
|
|
20241220,173000,113437441500,260500,260500,260500,260500,0
|
|
20241220,172900,113437441500,260500,260500,260500,260500,0
|
|
20241220,172800,113437441500,260500,260500,260500,260500,0
|
|
20241220,172700,113437441500,260500,260500,260500,260500,0
|
|
20241220,172600,113437441500,260500,260500,260500,260500,0
|
|
20241220,172500,113437441500,260500,260500,260500,260500,0
|
|
20241220,172400,113437441500,260500,260500,260500,260500,0
|
|
20241220,172300,113437441500,260500,260500,260500,260500,0
|
|
20241220,172200,113437441500,260500,260500,260500,260500,0
|
|
20241220,172100,113437441500,260500,260500,260500,260500,0
|
|
20241220,172000,113437441500,260500,260500,260500,260500,0
|
|
20241220,171900,113437441500,260500,260500,260500,260500,0
|
|
20241220,171800,113437441500,260500,260500,260500,260500,13297
|
|
20241220,171700,113437441500,260500,260500,260500,260500,0
|
|
20241220,171600,113437441500,260500,260500,260500,260500,0
|
|
20241220,171500,113437441500,260500,260500,260500,260500,0
|
|
20241220,171400,113437441500,260500,260500,260500,260500,0
|
|
20241220,171300,113437441500,260500,260500,260500,260500,0
|
|
20241220,171200,113437441500,260500,260500,260500,260500,0
|
|
20241220,171100,113437441500,260500,260500,260500,260500,0
|
|
20241220,171000,113437441500,260500,260500,260500,260500,0
|
|
20241220,170900,113437441500,260500,260500,260500,260500,0
|
|
20241220,170800,113437441500,260500,260500,260500,260500,0
|
|
20241220,170700,113437441500,260500,260500,260500,260500,0
|
|
20241220,170600,113437441500,260500,260500,260500,260500,0
|
|
20241220,170500,113437441500,260500,260500,260500,260500,0
|
|
20241220,170400,113437441500,260500,260500,260500,260500,0
|
|
20241220,170300,113437441500,260500,260500,260500,260500,0
|
|
20241220,170200,113437441500,260500,260500,260500,260500,0
|
|
20241220,170100,113437441500,260500,260500,260500,260500,0
|
|
20241220,170000,113437441500,260500,260500,260500,260500,0
|
|
20241220,165900,113437441500,260500,260500,260500,260500,0
|
|
20241220,165800,113437441500,260500,260500,260500,260500,0
|
|
20241220,165700,113437441500,260500,260500,260500,260500,0
|
|
20241220,165600,113437441500,260500,260500,260500,260500,0
|
|
20241220,165500,113437441500,260500,260500,260500,260500,0
|
|
20241220,165400,113437441500,260500,260500,260500,260500,0
|
|
20241220,165300,113437441500,260500,260500,260500,260500,0
|
|
20241220,165200,113437441500,260500,260500,260500,260500,0
|
|
20241220,165100,113437441500,260500,260500,260500,260500,0
|
|
20241220,165000,113437441500,260500,260500,260500,260500,0
|
|
20241220,164900,113437441500,260500,260500,260500,260500,0
|
|
20241220,164800,113437441500,260500,260500,260500,260500,13297
|
|
20241220,164700,113437441500,260500,260500,260500,260500,0
|
|
20241220,164600,113437441500,260500,260500,260500,260500,0
|
|
20241220,164500,113437441500,260500,260500,260500,260500,0
|
|
20241220,164400,113437441500,260500,260500,260500,260500,0
|
|
20241220,164300,113437441500,260500,260500,260500,260500,0
|
|
20241220,164200,113437441500,260500,260500,260500,260500,0
|
|
20241220,164100,113437441500,260500,260500,260500,260500,0
|
|
20241220,164000,113437441500,260500,260500,260500,260500,0
|
|
20241220,163900,113437441500,260500,260500,260500,260500,0
|
|
20241220,163800,113437441500,260500,260500,260500,260500,0
|
|
20241220,163700,113437441500,260500,260500,260500,260500,0
|
|
20241220,163600,113437441500,260500,260500,260500,260500,0
|
|
20241220,163500,113437441500,260500,260500,260500,260500,0
|
|
20241220,163400,113437441500,260500,260500,260500,260500,0
|
|
20241220,163300,113437441500,260500,260500,260500,260500,0
|
|
20241220,163200,113437441500,260500,260500,260500,260500,0
|
|
20241220,163100,113437441500,260500,260500,260500,260500,0
|
|
20241220,163000,113437441500,260500,260500,260500,260500,0
|
|
20241220,162900,113437441500,260500,260500,260500,260500,0
|
|
20241220,162800,113437441500,260500,260500,260500,260500,0
|
|
20241220,162700,113437441500,260500,260500,260500,260500,0
|
|
20241220,162600,113437441500,260500,260500,260500,260500,0
|
|
20241220,162500,113437441500,260500,260500,260500,260500,0
|
|
20241220,162400,113437441500,260500,260500,260500,260500,0
|
|
20241220,162300,113437441500,260500,260500,260500,260500,0
|
|
20241220,162200,113437441500,260500,260500,260500,260500,0
|
|
20241220,162100,113437441500,260500,260500,260500,260500,0
|
|
20241220,162000,113437441500,260500,260500,260500,260500,0
|
|
20241220,161900,113437441500,260500,260500,260500,260500,0
|
|
20241220,161800,113437441500,260500,260500,260500,260500,13297
|
|
20241220,161700,113437441500,260500,260500,260500,260500,0
|
|
20241220,161600,113437441500,260500,260500,260500,260500,0
|
|
20241220,161500,113437441500,260500,260500,260500,260500,0
|
|
20241220,161400,113437441500,260500,260500,260500,260500,0
|
|
20241220,161300,113437441500,260500,260500,260500,260500,0
|
|
20241220,161200,113437441500,260500,260500,260500,260500,0
|
|
20241220,161100,113437441500,260500,260500,260500,260500,0
|
|
20241220,161000,113437441500,260500,260500,260500,260500,0
|
|
20241220,160900,113437441500,260500,260500,260500,260500,0
|
|
20241220,160800,113437441500,260500,260500,260500,260500,0
|
|
20241220,160700,113437441500,260500,260500,260500,260500,0
|
|
20241220,160600,113437441500,260500,260500,260500,260500,0
|
|
20241220,160500,113437441500,260500,260500,260500,260500,0
|
|
20241220,160400,113437441500,260500,260500,260500,260500,0
|
|
20241220,160300,113437441500,260500,260500,260500,260500,0
|
|
20241220,160200,113437441500,260500,260500,260500,260500,0
|
|
20241220,160100,113437441500,260500,260500,260500,260500,0
|
|
20241220,160000,113437441500,260500,260500,260500,260500,0
|
|
20241220,155900,113437441500,260500,260500,260500,260500,0
|
|
20241220,155800,113437441500,260500,260500,260500,260500,0
|
|
20241220,155700,113437441500,260500,260500,260500,260500,0
|
|
20241220,155600,113437441500,260500,260500,260500,260500,0
|
|
20241220,155500,113437441500,260500,260500,260500,260500,0
|
|
20241220,155400,113437441500,260500,260500,260500,260500,0
|
|
20241220,155300,113437441500,260500,260500,260500,260500,0
|
|
20241220,155200,113437441500,260500,260500,260500,260500,0
|
|
20241220,155100,113437441500,260500,260500,260500,260500,0
|
|
20241220,155000,113437441500,260500,260500,260500,260500,0
|
|
20241220,154900,113437441500,260500,260500,260500,260500,0
|
|
20241220,154800,113437441500,260500,260500,260500,260500,13297
|
|
20241220,154700,113437441500,260500,260500,260500,260500,0
|
|
20241220,154600,113437441500,260500,260500,260500,260500,0
|
|
20241220,154500,113437441500,260500,260500,260500,260500,0
|
|
20241220,154400,113437441500,260500,260500,260500,260500,0
|
|
20241220,154300,113437441500,260500,260500,260500,260500,0
|
|
20241220,154200,113437441500,260500,260500,260500,260500,0
|
|
20241220,154100,113437441500,260500,260500,260500,260500,0
|
|
20241220,154000,113437441500,260500,260500,260500,260500,0
|
|
20241220,153900,113437441500,260500,260500,260500,260500,0
|
|
20241220,153800,113437441500,260500,260500,260500,260500,0
|
|
20241220,153700,113437441500,260500,260500,260500,260500,0
|
|
20241220,153600,113437441500,260500,260500,260500,260500,0
|
|
20241220,153500,113437441500,260500,260500,260500,260500,0
|
|
20241220,153400,113437441500,260500,260500,260500,260500,0
|
|
20241220,153300,113437441500,260500,260500,260500,260500,0
|
|
20241220,153200,113437441500,260500,260500,260500,260500,0
|
|
20241220,153100,113437441500,260500,260500,260500,260500,0
|
|
20241220,153000,113437441500,260500,260500,260500,260500,13297
|
|
20241220,152900,109973573000,260500,260500,260500,260500,0
|
|
20241220,152800,109973573000,260500,260500,260500,260500,0
|
|
20241220,152700,109973573000,260500,260500,260500,260500,0
|
|
20241220,152600,109973573000,260500,260500,260500,260500,0
|
|
20241220,152500,109973573000,260500,260500,260500,260500,0
|
|
20241220,152400,109973573000,260500,260500,260500,260500,0
|
|
20241220,152300,109973573000,260500,260500,260500,260500,0
|
|
20241220,152200,109973573000,260500,260500,260500,260500,0
|
|
20241220,152100,109973573000,260500,260500,260500,260500,0
|
|
20241220,152000,109973573000,260500,260500,260500,260500,0
|
|
20241220,151900,109973573000,260500,260500,261000,260000,1877
|
|
20241220,151800,109484821500,260500,260000,260500,260000,465
|
|
20241220,151700,109363754500,260000,260000,260500,259500,853
|
|
20241220,151600,109141787000,259500,260000,260000,259500,853
|
|
20241220,151500,108920039000,259500,260000,260000,259500,737
|
|
20241220,151400,108728479500,260000,260000,260000,259500,3214
|
|
20241220,151300,107893012000,260000,260000,260000,259500,1987
|
|
20241220,151200,107376637000,259500,260000,260000,259500,314
|
|
20241220,151100,107295071000,259500,259500,260000,259000,1948
|
|
20241220,151000,106789476000,259000,259500,259500,259000,264
|
|
20241220,150900,106721031000,259000,258000,259500,258000,1311
|
|
20241220,150800,106381606000,258500,259000,259000,258000,358
|
|
20241220,150700,106289126500,258000,258500,258500,258000,348
|
|
20241220,150600,106199227000,258500,258000,258500,258000,415
|
|
20241220,150500,106092062500,258500,259000,259000,258000,1312
|
|
20241220,150400,105752992000,259000,259000,259000,258500,512
|
|
20241220,150300,105620480000,259000,259000,259000,258500,355
|
|
20241220,150200,105528625500,258500,258500,259000,258500,268
|
|
20241220,150100,105459304000,259000,259000,259000,258500,226
|
|
20241220,150000,105400808500,259000,258500,259500,258500,680
|
|
20241220,145900,105224933500,259500,258500,259500,258500,411
|
|
20241220,145800,105118557500,259000,258500,259000,258500,409
|
|
20241220,145700,105012719000,259000,258500,259000,258500,334
|
|
20241220,145600,104926250000,259000,259000,259000,258500,293
|
|
20241220,145500,104850401500,259000,258500,259000,258500,270
|
|
20241220,145400,104780521500,259000,259000,259500,258500,389
|
|
20241220,145300,104679845000,258500,259000,259500,258500,381
|
|
20241220,145200,104581211500,259000,259000,259500,258500,367
|
|
20241220,145100,104486170500,259000,258500,259000,258500,396
|
|
20241220,145000,104383633500,259000,259000,259500,258500,249
|
|
20241220,144900,104319141000,259000,258500,259500,258500,772
|
|
20241220,144800,104119179000,259500,258500,259500,258500,477
|
|
20241220,144700,103995651500,258500,259000,259000,258500,322
|
|
20241220,144600,103912309000,259000,258500,259000,258500,458
|
|
20241220,144500,103793804500,258500,258500,259000,258000,297
|
|
20241220,144400,103716972500,258500,259000,259500,258500,623
|
|
20241220,144300,103555635000,259000,258500,259500,258500,300
|
|
20241220,144200,103477958000,258500,259000,259500,257500,1925
|
|
20241220,144100,102980508500,259500,259000,259500,259000,350
|
|
20241220,144000,102889761000,259500,259000,259500,259000,355
|
|
20241220,143900,102797709500,259000,259000,259500,258500,1369
|
|
20241220,143800,102443083500,259000,258500,259500,258500,995
|
|
20241220,143700,102185460500,259000,259000,259000,258500,493
|
|
20241220,143600,102057827500,259000,258500,259000,258500,164
|
|
20241220,143500,102015380500,258500,259000,259000,258500,282
|
|
20241220,143400,101942403000,259000,258500,259000,258000,276
|
|
20241220,143300,101871003500,258500,258500,259000,258000,388
|
|
20241220,143200,101770803500,258500,258000,259000,258000,231
|
|
20241220,143100,101711161000,258000,258000,258500,257500,167
|
|
20241220,143000,101668078500,258000,258500,259000,257500,1598
|
|
20241220,142900,101255405000,258500,259000,259500,258500,429
|
|
20241220,142800,101144328500,259000,259500,259500,259000,307
|
|
20241220,142700,101064774500,259500,259000,259500,259000,231
|
|
20241220,142600,101004885000,259000,259500,259500,259000,446
|
|
20241220,142500,100889326500,259000,259000,259500,259000,247
|
|
20241220,142400,100825276500,259500,259500,259500,259000,329
|
|
20241220,142300,100739985000,259500,259500,259500,259000,195
|
|
20241220,142200,100689433500,259000,258500,259500,258500,792
|
|
20241220,142100,100484120500,259000,258500,259000,258500,280
|
|
20241220,142000,100411658000,258500,259000,259000,258500,541
|
|
20241220,141900,100271570000,259000,258500,259000,258500,318
|
|
20241220,141800,100189324000,258500,258500,259000,258500,313
|
|
20241220,141700,100108351000,259000,259000,260000,258500,994
|
|
20241220,141600,99850875000,259000,259000,260000,259000,395
|
|
20241220,141500,99748349000,259500,259500,260000,259000,1058
|
|
20241220,141400,99473910000,259500,259000,260000,259000,186
|
|
20241220,141300,99425683000,259500,259500,259500,259000,307
|
|
20241220,141200,99346072500,259500,259000,259500,259000,262
|
|
20241220,141100,99278151000,259000,259000,259500,258500,1136
|
|
20241220,141000,98983553000,259000,258500,259500,258500,231
|
|
20241220,140900,98923713000,259000,259000,259500,258500,1333
|
|
20241220,140800,98578409500,259000,258500,259500,258500,437
|
|
20241220,140700,98465239000,258500,259500,259500,258500,721
|
|
20241220,140600,98278510000,259000,259000,259500,258500,727
|
|
20241220,140500,98090146500,259000,259000,259500,259000,542
|
|
20241220,140400,97949642000,259000,258500,259500,258500,498
|
|
20241220,140300,97820655000,258500,258500,259000,258500,290
|
|
20241220,140200,97745606000,258500,258000,259000,258000,263
|
|
20241220,140100,97677572500,258000,258500,258500,258000,659
|
|
20241220,140000,97507279000,258500,258000,258500,258000,543
|
|
20241220,135900,97367019500,258000,258000,258500,258000,289
|
|
20241220,135800,97292394500,258500,257500,258500,257500,1118
|
|
20241220,135700,97003943500,257500,257000,258000,257000,453
|
|
20241220,135600,96887233500,257500,257000,257500,257000,769
|
|
20241220,135500,96689299000,256500,257000,257500,256500,701
|
|
20241220,135400,96509412500,257000,256500,257500,256500,531
|
|
20241220,135300,96373046500,256500,256500,257000,256500,201
|
|
20241220,135200,96321466500,256500,256500,257500,256500,385
|
|
20241220,135100,96222548000,256500,256500,257000,256000,657
|
|
20241220,135000,96053910000,256500,256000,257000,256000,134
|
|
20241220,134900,96019554500,256000,256000,257000,255500,1028
|
|
20241220,134800,95756203000,256000,256500,257000,256000,305
|
|
20241220,134700,95678040000,257000,256500,257000,256500,219
|
|
20241220,134600,95621828000,256500,256500,257000,256500,250
|
|
20241220,134500,95557694000,256500,256500,257000,256500,299
|
|
20241220,134400,95480931500,256500,257500,257500,255000,5798
|
|
20241220,134300,93998260000,257500,256500,257500,256500,454
|
|
20241220,134200,93881568500,256500,257000,257500,256500,1196
|
|
20241220,134100,93574111500,257000,257500,257500,257000,434
|
|
20241220,134000,93462423500,257500,257000,257500,257000,346
|
|
20241220,133900,93373379000,257000,257000,257500,257000,220
|
|
20241220,133800,93316827000,257000,257000,257500,257000,257
|
|
20241220,133700,93250726000,257000,257500,258000,257000,577
|
|
20241220,133600,93102157000,258000,257500,258000,257000,543
|
|
20241220,133500,92962317000,257500,257500,258000,257000,278
|
|
20241220,133400,92890765000,257000,257500,258000,257000,519
|
|
20241220,133300,92757150000,257500,258000,258000,257500,232
|
|
20241220,133200,92697332500,257500,257000,258000,257000,1265
|
|
20241220,133100,92371363000,257500,257000,258000,257000,274
|
|
20241220,133000,92300823500,257000,257000,257500,257000,178
|
|
20241220,132900,92255059000,257000,257000,257500,257000,418
|
|
20241220,132800,92147489500,257000,257000,257500,257000,418
|
|
20241220,132700,92039978000,257000,257000,257500,256500,323
|
|
20241220,132600,91957043000,257000,256500,257000,256500,397
|
|
20241220,132500,91855150000,256500,256500,256500,256000,327
|
|
20241220,132400,91771309000,256000,256000,256500,256000,695
|
|
20241220,132300,91593383500,256000,256500,256500,256000,323
|
|
20241220,132200,91510643000,256000,256000,256500,255500,765
|
|
20241220,132100,91314810500,256000,256000,256500,255500,1013
|
|
20241220,132000,91055492500,256000,256500,257000,256000,467
|
|
20241220,131900,90935730500,256500,256500,257000,256500,284
|
|
20241220,131800,90862870000,256500,258000,258000,256500,634
|
|
20241220,131700,90699780000,257500,257500,258000,257000,261
|
|
20241220,131600,90632559000,257500,257000,257500,257000,263
|
|
20241220,131500,90564920000,257000,256500,257000,256500,527
|
|
20241220,131400,90429605500,257000,256500,257000,256000,502
|
|
20241220,131300,90300928000,256000,256000,256500,255500,1018
|
|
20241220,131200,90040502000,256000,255500,256500,255500,952
|
|
20241220,131100,89796841500,256000,257000,257000,255500,2587
|
|
20241220,131000,89133984500,256500,257000,257500,256500,2146
|
|
20241220,130900,88582475500,257000,257500,258000,257000,2306
|
|
20241220,130800,87988790500,257500,258000,258500,257500,886
|
|
20241220,130700,87760226500,258000,258000,258500,258000,1248
|
|
20241220,130600,87438237000,258000,258000,258500,258000,1024
|
|
20241220,130500,87174027500,258000,258500,258500,258000,193
|
|
20241220,130400,87124183500,258500,258000,258500,258000,534
|
|
20241220,130300,86986354500,258000,258500,258500,258000,343
|
|
20241220,130200,86897817500,258500,258500,259000,258500,1203
|
|
20241220,130100,86586826000,258500,259000,259000,258500,651
|
|
20241220,130000,86418468000,259000,259500,260000,258500,2274
|
|
20241220,125900,85829151500,259000,259000,259500,259000,144
|
|
20241220,125800,85791830500,259000,259500,259500,259000,426
|
|
20241220,125700,85681400000,259500,259000,259500,259000,582
|
|
20241220,125600,85530634000,259500,258500,259500,258500,933
|
|
20241220,125500,85289058000,258500,259000,259000,258500,723
|
|
20241220,125400,85101839500,259000,259000,259500,259000,549
|
|
20241220,125300,84959613500,259000,259500,260000,259000,1327
|
|
20241220,125200,84615605000,259500,259500,260000,259500,334
|
|
20241220,125100,84528921000,259500,259500,260000,259500,665
|
|
20241220,125000,84356344500,260000,260000,260000,259500,328
|
|
20241220,124900,84271207000,259500,260500,260500,259500,3032
|
|
20241220,124800,83482351500,260500,261000,261000,260500,380
|
|
20241220,124700,83383340000,260500,261000,261000,260500,269
|
|
20241220,124600,83313150000,260500,261000,261000,260500,289
|
|
20241220,124500,83237796000,260500,261000,261000,260500,218
|
|
20241220,124400,83180971000,260500,260500,261000,260500,122
|
|
20241220,124300,83149147000,260500,261000,261500,260500,445
|
|
20241220,124200,83033029000,261000,261000,261500,261000,384
|
|
20241220,124100,82932791000,261000,261000,261500,261000,90
|
|
20241220,124000,82909285000,261000,261500,261500,261000,101
|
|
20241220,123900,82882900500,261500,261500,262000,261000,563
|
|
20241220,123800,82735678000,261500,261500,262000,261500,62
|
|
20241220,123700,82719455000,261500,262500,263000,261500,2124
|
|
20241220,123600,82162078500,262500,262500,263000,262000,85
|
|
20241220,123500,82139778000,262000,262500,262500,262000,422
|
|
20241220,123400,82029026500,262500,262000,262500,261500,275
|
|
20241220,123300,81956918000,262000,261500,262000,261500,337
|
|
20241220,123200,81868700000,261500,261500,262000,261500,330
|
|
20241220,123100,81782272500,261500,262000,262500,261500,593
|
|
20241220,123000,81626915500,262000,261000,262000,261000,524
|
|
20241220,122900,81489842000,261500,260500,261500,260500,421
|
|
20241220,122800,81379972000,260500,260500,261000,260500,536
|
|
20241220,122700,81240162000,260500,260500,261000,260500,763
|
|
20241220,122600,81041181000,260500,261000,261500,260500,394
|
|
20241220,122500,80938480500,261000,261000,261500,260500,640
|
|
20241220,122400,80771419500,261500,261000,261500,260500,618
|
|
20241220,122300,80610134000,261000,261000,261500,261000,3423
|
|
20241220,122200,79716702000,261000,261500,261500,261000,366
|
|
20241220,122100,79621068000,261500,261500,261500,261000,265
|
|
20241220,122000,79551799000,261000,261000,261500,261000,270
|
|
20241220,121900,79481307500,261000,261000,261500,261000,107
|
|
20241220,121800,79453370500,261000,261500,261500,261000,145
|
|
20241220,121700,79415503500,261000,261500,262000,261000,440
|
|
20241220,121600,79300487000,261500,261500,262000,261500,463
|
|
20241220,121500,79179403500,261500,261500,262000,261500,80
|
|
20241220,121400,79158472500,261500,261500,262000,261500,163
|
|
20241220,121300,79115827000,261500,261500,261500,261000,514
|
|
20241220,121200,78981416500,261500,261500,262000,261500,962
|
|
20241220,121100,78729847500,261500,261500,262000,261500,143
|
|
20241220,121000,78692431000,261500,261500,262000,261500,441
|
|
20241220,120900,78576933500,261500,261500,262000,261500,1052
|
|
20241220,120800,78301810000,261500,261500,262500,261500,314
|
|
20241220,120700,78219608500,262000,261500,263500,261500,1443
|
|
20241220,120600,77841736500,261500,261500,262000,261500,237
|
|
20241220,120500,77779759500,262000,262000,262000,261500,597
|
|
20241220,120400,77623474500,262000,261500,262000,261500,241
|
|
20241220,120300,77560430500,261500,261500,262000,261500,1153
|
|
20241220,120200,77258918000,261500,262500,262500,261500,1922
|
|
20241220,120100,76755339500,262500,262500,262500,262000,117
|
|
20241220,120000,76724657000,262500,263000,263000,262000,902
|
|
20241220,115900,76487874500,262500,263000,263000,262500,157
|
|
20241220,115800,76446638000,263000,263000,263500,262500,322
|
|
20241220,115700,76361951500,263000,263000,263500,262500,1696
|
|
20241220,115600,75915904500,263000,263000,263500,263000,110
|
|
20241220,115500,75886959500,263000,263000,263500,263000,134
|
|
20241220,115400,75851672500,263500,263000,263500,263000,263
|
|
20241220,115300,75782431500,263500,263500,263500,263000,120
|
|
20241220,115200,75750843000,263000,263000,263500,263000,140
|
|
20241220,115100,75713982000,263000,263000,263500,263000,144
|
|
20241220,115000,75676091500,263000,263000,263500,263000,108
|
|
20241220,114900,75647667500,263000,262500,263500,262500,2427
|
|
20241220,114800,75009347500,262500,262500,263000,262500,119
|
|
20241220,114700,74978078500,262500,262500,263000,262500,324
|
|
20241220,114600,74893018000,262500,262500,263000,262500,178
|
|
20241220,114500,74846255000,262500,262500,263000,262500,162
|
|
20241220,114400,74803712500,262500,262500,263000,262500,338
|
|
20241220,114300,74714957500,262500,263000,263000,262000,546
|
|
20241220,114200,74571621500,262500,262500,263000,262500,951
|
|
20241220,114100,74321965000,262500,263000,263500,262500,662
|
|
20241220,114000,74147854500,263000,262000,263500,262000,1065
|
|
20241220,113900,73868015000,262000,263000,263000,262000,2811
|
|
20241220,113800,73130121000,262500,262500,263000,262500,223
|
|
20241220,113700,73071530500,262500,263000,263000,262500,307
|
|
20241220,113600,72990840500,262500,262500,263000,262500,250
|
|
20241220,113500,72925192500,263000,263500,263500,262500,1330
|
|
20241220,113400,72575401500,263000,263000,263500,263000,318
|
|
20241220,113300,72491742000,263000,263500,264000,263000,515
|
|
20241220,113200,72356089500,263000,263500,263500,263000,190
|
|
20241220,113100,72306047000,263500,263500,264000,263500,575
|
|
20241220,113000,72154522000,263500,264000,264000,263000,439
|
|
20241220,112900,72038896500,263500,263500,264000,263500,943
|
|
20241220,112800,71790400000,264000,263500,264000,263500,163
|
|
20241220,112700,71747424000,264000,263500,264000,263500,596
|
|
20241220,112600,71590332500,263500,263500,264500,263500,336
|
|
20241220,112500,71501611500,264000,263500,264500,263500,340
|
|
20241220,112400,71411874500,264000,264000,264000,263500,173
|
|
20241220,112300,71366226500,263500,263500,264000,263500,197
|
|
20241220,112200,71314264000,263500,263000,264000,263000,310
|
|
20241220,112100,71232561000,263500,263000,264000,263000,360
|
|
20241220,112000,71137709000,263500,263000,263500,263000,218
|
|
20241220,111900,71080310000,263000,263500,263500,263000,229
|
|
20241220,111800,71020004500,263500,263500,263500,263000,226
|
|
20241220,111700,70960501000,263500,263000,263500,263000,210
|
|
20241220,111600,70905223000,263500,263000,263500,263000,140
|
|
20241220,111500,70868370000,263000,263000,263500,263000,416
|
|
20241220,111400,70758819000,263500,263500,264000,263000,734
|
|
20241220,111300,70565400000,263500,264000,264000,263500,173
|
|
20241220,111200,70519786000,263500,264500,265000,263500,4411
|
|
20241220,111100,69354743500,264000,264000,264500,264000,165
|
|
20241220,111000,69311158000,264500,264000,264500,264000,168
|
|
20241220,110900,69266765500,264000,264500,264500,264000,414
|
|
20241220,110800,69157450000,264000,264000,264500,264000,173
|
|
20241220,110700,69111729500,264500,264500,264500,263500,1369
|
|
20241220,110600,68750000000,264500,265000,265000,264500,197
|
|
20241220,110500,68697871500,264500,264500,265000,264500,587
|
|
20241220,110400,68542578000,265000,264500,265000,264000,729
|
|
20241220,110300,68349741000,264000,263500,264500,263500,850
|
|
20241220,110200,68125493000,264000,263500,264000,263500,141
|
|
20241220,110100,68088314000,263500,263500,264000,263500,198
|
|
20241220,110000,68036117000,263500,263500,264000,263500,1067
|
|
20241220,105900,67754943000,263500,263500,264000,263500,150
|
|
20241220,105800,67715396000,263500,263500,264000,263500,317
|
|
20241220,105700,67631790000,263500,263500,264000,263500,969
|
|
20241220,105600,67376427000,263500,263500,264000,263500,319
|
|
20241220,105500,67292312000,263500,264000,264000,263500,303
|
|
20241220,105400,67212405500,264000,264000,264500,263500,824
|
|
20241220,105300,66995001500,264000,264500,265000,264000,1900
|
|
20241220,105200,66492612000,264500,264000,265000,264000,475
|
|
20241220,105100,66367055500,264500,264000,264500,264000,1272
|
|
20241220,105000,66031177500,264500,262500,264500,262500,5069
|
|
20241220,104900,64696408500,262500,263000,263500,262500,1506
|
|
20241220,104800,64300345500,263000,263000,263500,263000,426
|
|
20241220,104700,64188263500,263000,263000,263500,263000,528
|
|
20241220,104600,64049313000,263500,263000,263500,263000,1165
|
|
20241220,104500,63742889000,263500,264000,264500,263000,2756
|
|
20241220,104400,63016119000,264000,264500,264500,264000,2820
|
|
20241220,104300,62270861000,264500,265000,265000,264500,422
|
|
20241220,104200,62159204000,264500,264500,265000,264500,725
|
|
20241220,104100,61967417000,264500,265500,265500,264500,2887
|
|
20241220,104000,61202333000,265000,265500,265500,265000,968
|
|
20241220,103900,60945354500,265500,265000,265500,265000,607
|
|
20241220,103800,60784228500,265500,265500,266000,265000,2437
|
|
20241220,103700,60137251000,265500,265000,266000,265000,4022
|
|
20241220,103600,59069430500,265500,265000,265500,264500,1165
|
|
20241220,103500,58760643000,265000,265000,265000,264500,803
|
|
20241220,103400,58547898000,264500,264500,265000,264500,670
|
|
20241220,103300,58370409500,264500,264500,265000,264500,443
|
|
20241220,103200,58253078000,265000,265000,265000,264500,686
|
|
20241220,103100,58071333000,265000,264500,265000,264500,709
|
|
20241220,103000,57883643000,264500,264000,265000,264000,861
|
|
20241220,102900,57655860000,264000,264000,264500,264000,931
|
|
20241220,102800,57409651500,264500,264500,264500,264000,865
|
|
20241220,102700,57180911000,264000,263500,264500,263500,1008
|
|
20241220,102600,56914831000,264000,264000,264000,263500,282
|
|
20241220,102500,56840469500,263500,263500,264000,263500,617
|
|
20241220,102400,56677629000,264000,263500,264000,263500,727
|
|
20241220,102300,56486017000,263500,263500,264000,263500,418
|
|
20241220,102200,56375820000,263500,264000,264000,263500,506
|
|
20241220,102100,56242438500,263500,264000,264000,263500,135
|
|
20241220,102000,56206858000,264000,264000,264000,263500,176
|
|
20241220,101900,56160441000,264000,263500,264000,263000,724
|
|
20241220,101800,55969687500,263000,264000,264000,263000,952
|
|
20241220,101700,55718853500,264000,264000,264000,263500,357
|
|
20241220,101600,55624682500,264000,264000,264000,263500,332
|
|
20241220,101500,55537119500,263500,263500,264000,263500,228
|
|
20241220,101400,55477017500,264000,264500,265000,263500,3715
|
|
20241220,101300,54495137000,265000,264500,265000,264500,1194
|
|
20241220,101200,54179247500,264500,265000,265000,264500,2121
|
|
20241220,101100,53617313500,265000,265000,265000,264500,2484
|
|
20241220,101000,52960058500,265000,264000,265000,263500,5965
|
|
20241220,100900,51381481000,263500,263000,264000,262500,1292
|
|
20241220,100800,51041338000,263000,263000,263000,262500,731
|
|
20241220,100700,50849131000,263000,262500,263000,262000,693
|
|
20241220,100600,50667098500,262500,262500,262500,262000,518
|
|
20241220,100500,50531230000,262000,262500,262500,262000,275
|
|
20241220,100400,50459087000,262500,262000,263000,262000,2322
|
|
20241220,100300,49849767500,262000,261500,263000,261500,1115
|
|
20241220,100200,49557340500,262000,262000,262000,261500,340
|
|
20241220,100100,49468340500,262000,262000,262000,261500,325
|
|
20241220,100000,49383246000,262000,261500,262000,261500,529
|
|
20241220,095900,49244703500,261500,261000,262000,261000,483
|
|
20241220,095800,49118488500,261000,261000,261500,261000,287
|
|
20241220,095700,49043524500,261500,261000,261500,261000,570
|
|
20241220,095600,48894573000,261000,260500,261500,260500,510
|
|
20241220,095500,48761474000,261000,260500,261000,260500,448
|
|
20241220,095400,48644734000,261000,261000,261000,260500,1846
|
|
20241220,095300,48163412500,260500,260500,261000,260500,817
|
|
20241220,095200,47950276500,261000,261000,261000,260500,497
|
|
20241220,095100,47820705500,261000,261000,261000,260500,1176
|
|
20241220,095000,47514320500,260500,261000,261500,260500,869
|
|
20241220,094900,47287642000,261500,261500,262000,261000,2385
|
|
20241220,094800,46664648000,261500,261000,261500,261000,494
|
|
20241220,094700,46535656000,261500,261500,261500,260500,1318
|
|
20241220,094600,46191630000,262000,262000,262000,261000,2787
|
|
20241220,094500,45463412500,262000,262500,263000,261500,4493
|
|
20241220,094400,44285240000,263000,263000,263500,262500,2318
|
|
20241220,094300,43675670500,263500,264500,264500,263000,2330
|
|
20241220,094200,43060974000,264500,264500,265000,263500,4718
|
|
20241220,094100,41813925000,264500,264500,264500,264000,2350
|
|
20241220,094000,41192531500,264500,263500,264500,263500,681
|
|
20241220,093900,41012675000,263500,264000,264000,263500,520
|
|
20241220,093800,40875481500,263500,263500,264500,263000,1537
|
|
20241220,093700,40470137000,264000,265000,265000,263500,9474
|
|
20241220,093600,37962862500,265000,265000,265000,264500,1180
|
|
20241220,093500,37650283500,264500,264500,265000,264000,5564
|
|
20241220,093400,36177118500,264500,264000,264500,263500,2160
|
|
20241220,093300,35606916500,264000,264000,264000,263500,725
|
|
20241220,093200,35415618000,263500,263500,264000,263000,4603
|
|
20241220,093100,34201690000,263000,263000,263500,262500,848
|
|
20241220,093000,33978510500,263000,262500,263000,262000,3906
|
|
20241220,092900,32952666500,263000,262000,263000,262000,2090
|
|
20241220,092800,32404133000,262500,261500,262500,261500,2211
|
|
20241220,092700,31825375000,261500,262000,262500,261500,972
|
|
20241220,092600,31571128500,261500,262500,263000,261500,6566
|
|
20241220,092500,29848988000,262500,263000,263000,262500,1164
|
|
20241220,092400,29542896500,263000,262500,263000,262500,663
|
|
20241220,092300,29368638000,262500,262000,263000,261500,1711
|
|
20241220,092200,28919777000,261500,263000,263500,261500,3815
|
|
20241220,092100,27919576500,263000,262000,263000,262000,2770
|
|
20241220,092000,27192682000,262000,262500,263500,261000,3094
|
|
20241220,091900,26381261500,262500,262500,264000,262000,10821
|
|
20241220,091800,23537125500,262500,261500,262500,261500,3059
|
|
20241220,091700,22735940000,261500,260500,261500,260000,2322
|
|
20241220,091600,22129909500,260000,258500,260000,258000,2005
|
|
20241220,091500,21610651000,258500,259000,259000,258000,2462
|
|
20241220,091400,20974023500,259500,259500,260000,259000,1607
|
|
20241220,091300,20556751500,260000,260000,261000,259500,5431
|
|
20241220,091200,19143323000,260000,259000,260000,258500,3081
|
|
20241220,091100,18344678000,259000,259000,259500,258500,4324
|
|
20241220,091000,17225709000,259000,260500,260500,259000,7480
|
|
20241220,090900,15282605000,260000,262000,262500,260000,6548
|
|
20241220,090800,13572631000,262000,261500,262000,261000,6432
|
|
20241220,090700,11889181000,261500,261000,261500,260000,7096
|
|
20241220,090600,10036956500,260500,260500,261000,260000,1480
|
|
20241220,090500,9651348500,260500,260500,261000,260000,3651
|
|
20241220,090400,8700072500,260500,261000,261500,260500,6096
|
|
20241220,090300,7109059000,261000,260000,261000,259000,3851
|
|
20241220,090200,6107768000,260000,257500,261000,257500,12044
|
|
20241220,090100,2977677000,257500,256000,258000,256000,2381
|
|
20241220,090000,2365343500,256500,257500,257500,255000,9201
|