744 lines
43 KiB
CSV
744 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,212100,67342899500,269500,269500,269500,269500,9784
|
|
20241223,212000,67342899500,269500,269500,269500,269500,0
|
|
20241223,211900,67342899500,269500,269500,269500,269500,0
|
|
20241223,211800,67342899500,269500,269500,269500,269500,0
|
|
20241223,211700,67342899500,269500,269500,269500,269500,0
|
|
20241223,211600,67342899500,269500,269500,269500,269500,0
|
|
20241223,211500,67342899500,269500,269500,269500,269500,0
|
|
20241223,211400,67342899500,269500,269500,269500,269500,0
|
|
20241223,211300,67342899500,269500,269500,269500,269500,0
|
|
20241223,211200,67342899500,269500,269500,269500,269500,0
|
|
20241223,211100,67342899500,269500,269500,269500,269500,0
|
|
20241223,211000,67342899500,269500,269500,269500,269500,0
|
|
20241223,210900,67342899500,269500,269500,269500,269500,0
|
|
20241223,210800,67342899500,269500,269500,269500,269500,0
|
|
20241223,210700,67342899500,269500,269500,269500,269500,0
|
|
20241223,210600,67342899500,269500,269500,269500,269500,0
|
|
20241223,210500,67342899500,269500,269500,269500,269500,0
|
|
20241223,210400,67342899500,269500,269500,269500,269500,0
|
|
20241223,210300,67342899500,269500,269500,269500,269500,0
|
|
20241223,210200,67342899500,269500,269500,269500,269500,0
|
|
20241223,210100,67342899500,269500,269500,269500,269500,0
|
|
20241223,210000,67342899500,269500,269500,269500,269500,0
|
|
20241223,205900,67342899500,269500,269500,269500,269500,0
|
|
20241223,205800,67342899500,269500,269500,269500,269500,0
|
|
20241223,205700,67342899500,269500,269500,269500,269500,0
|
|
20241223,205600,67342899500,269500,269500,269500,269500,0
|
|
20241223,205500,67342899500,269500,269500,269500,269500,0
|
|
20241223,205400,67342899500,269500,269500,269500,269500,0
|
|
20241223,205300,67342899500,269500,269500,269500,269500,0
|
|
20241223,205200,67342899500,269500,269500,269500,269500,0
|
|
20241223,205100,67342899500,269500,269500,269500,269500,9784
|
|
20241223,205000,67342899500,269500,269500,269500,269500,0
|
|
20241223,204900,67342899500,269500,269500,269500,269500,0
|
|
20241223,204800,67342899500,269500,269500,269500,269500,0
|
|
20241223,204700,67342899500,269500,269500,269500,269500,0
|
|
20241223,204600,67342899500,269500,269500,269500,269500,0
|
|
20241223,204500,67342899500,269500,269500,269500,269500,0
|
|
20241223,204400,67342899500,269500,269500,269500,269500,0
|
|
20241223,204300,67342899500,269500,269500,269500,269500,0
|
|
20241223,204200,67342899500,269500,269500,269500,269500,0
|
|
20241223,204100,67342899500,269500,269500,269500,269500,0
|
|
20241223,204000,67342899500,269500,269500,269500,269500,0
|
|
20241223,203900,67342899500,269500,269500,269500,269500,0
|
|
20241223,203800,67342899500,269500,269500,269500,269500,0
|
|
20241223,203700,67342899500,269500,269500,269500,269500,0
|
|
20241223,203600,67342899500,269500,269500,269500,269500,0
|
|
20241223,203500,67342899500,269500,269500,269500,269500,0
|
|
20241223,203400,67342899500,269500,269500,269500,269500,0
|
|
20241223,203300,67342899500,269500,269500,269500,269500,0
|
|
20241223,203200,67342899500,269500,269500,269500,269500,0
|
|
20241223,203100,67342899500,269500,269500,269500,269500,0
|
|
20241223,203000,67342899500,269500,269500,269500,269500,0
|
|
20241223,202900,67342899500,269500,269500,269500,269500,0
|
|
20241223,202800,67342899500,269500,269500,269500,269500,0
|
|
20241223,202700,67342899500,269500,269500,269500,269500,0
|
|
20241223,202600,67342899500,269500,269500,269500,269500,0
|
|
20241223,202500,67342899500,269500,269500,269500,269500,0
|
|
20241223,202400,67342899500,269500,269500,269500,269500,0
|
|
20241223,202300,67342899500,269500,269500,269500,269500,0
|
|
20241223,202200,67342899500,269500,269500,269500,269500,0
|
|
20241223,202100,67342899500,269500,269500,269500,269500,9784
|
|
20241223,202000,67342899500,269500,269500,269500,269500,0
|
|
20241223,201900,67342899500,269500,269500,269500,269500,0
|
|
20241223,201800,67342899500,269500,269500,269500,269500,0
|
|
20241223,201700,67342899500,269500,269500,269500,269500,0
|
|
20241223,201600,67342899500,269500,269500,269500,269500,0
|
|
20241223,201500,67342899500,269500,269500,269500,269500,0
|
|
20241223,201400,67342899500,269500,269500,269500,269500,0
|
|
20241223,201300,67342899500,269500,269500,269500,269500,0
|
|
20241223,201200,67342899500,269500,269500,269500,269500,0
|
|
20241223,201100,67342899500,269500,269500,269500,269500,0
|
|
20241223,201000,67342899500,269500,269500,269500,269500,0
|
|
20241223,200900,67342899500,269500,269500,269500,269500,0
|
|
20241223,200800,67342899500,269500,269500,269500,269500,0
|
|
20241223,200700,67342899500,269500,269500,269500,269500,0
|
|
20241223,200600,67342899500,269500,269500,269500,269500,0
|
|
20241223,200500,67342899500,269500,269500,269500,269500,0
|
|
20241223,200400,67342899500,269500,269500,269500,269500,0
|
|
20241223,200300,67342899500,269500,269500,269500,269500,0
|
|
20241223,200200,67342899500,269500,269500,269500,269500,0
|
|
20241223,200100,67342899500,269500,269500,269500,269500,0
|
|
20241223,200000,67342899500,269500,269500,269500,269500,0
|
|
20241223,195900,67342899500,269500,269500,269500,269500,0
|
|
20241223,195800,67342899500,269500,269500,269500,269500,0
|
|
20241223,195700,67342899500,269500,269500,269500,269500,0
|
|
20241223,195600,67342899500,269500,269500,269500,269500,0
|
|
20241223,195500,67342899500,269500,269500,269500,269500,0
|
|
20241223,195400,67342899500,269500,269500,269500,269500,0
|
|
20241223,195300,67342899500,269500,269500,269500,269500,0
|
|
20241223,195200,67342899500,269500,269500,269500,269500,0
|
|
20241223,195100,67342899500,269500,269500,269500,269500,9784
|
|
20241223,195000,67342899500,269500,269500,269500,269500,0
|
|
20241223,194900,67342899500,269500,269500,269500,269500,0
|
|
20241223,194800,67342899500,269500,269500,269500,269500,0
|
|
20241223,194700,67342899500,269500,269500,269500,269500,0
|
|
20241223,194600,67342899500,269500,269500,269500,269500,0
|
|
20241223,194500,67342899500,269500,269500,269500,269500,0
|
|
20241223,194400,67342899500,269500,269500,269500,269500,0
|
|
20241223,194300,67342899500,269500,269500,269500,269500,0
|
|
20241223,194200,67342899500,269500,269500,269500,269500,0
|
|
20241223,194100,67342899500,269500,269500,269500,269500,0
|
|
20241223,194000,67342899500,269500,269500,269500,269500,0
|
|
20241223,193900,67342899500,269500,269500,269500,269500,0
|
|
20241223,193800,67342899500,269500,269500,269500,269500,0
|
|
20241223,193700,67342899500,269500,269500,269500,269500,0
|
|
20241223,193600,67342899500,269500,269500,269500,269500,0
|
|
20241223,193500,67342899500,269500,269500,269500,269500,0
|
|
20241223,193400,67342899500,269500,269500,269500,269500,0
|
|
20241223,193300,67342899500,269500,269500,269500,269500,0
|
|
20241223,193200,67342899500,269500,269500,269500,269500,0
|
|
20241223,193100,67342899500,269500,269500,269500,269500,0
|
|
20241223,193000,67342899500,269500,269500,269500,269500,0
|
|
20241223,192900,67342899500,269500,269500,269500,269500,0
|
|
20241223,192800,67342899500,269500,269500,269500,269500,0
|
|
20241223,192700,67342899500,269500,269500,269500,269500,0
|
|
20241223,192600,67342899500,269500,269500,269500,269500,0
|
|
20241223,192500,67342899500,269500,269500,269500,269500,0
|
|
20241223,192400,67342899500,269500,269500,269500,269500,0
|
|
20241223,192300,67342899500,269500,269500,269500,269500,0
|
|
20241223,192200,67342899500,269500,269500,269500,269500,0
|
|
20241223,192100,67342899500,269500,269500,269500,269500,9784
|
|
20241223,192000,67342899500,269500,269500,269500,269500,0
|
|
20241223,191900,67342899500,269500,269500,269500,269500,0
|
|
20241223,191800,67342899500,269500,269500,269500,269500,0
|
|
20241223,191700,67342899500,269500,269500,269500,269500,0
|
|
20241223,191600,67342899500,269500,269500,269500,269500,0
|
|
20241223,191500,67342899500,269500,269500,269500,269500,0
|
|
20241223,191400,67342899500,269500,269500,269500,269500,0
|
|
20241223,191300,67342899500,269500,269500,269500,269500,0
|
|
20241223,191200,67342899500,269500,269500,269500,269500,0
|
|
20241223,191100,67342899500,269500,269500,269500,269500,0
|
|
20241223,191000,67342899500,269500,269500,269500,269500,0
|
|
20241223,190900,67342899500,269500,269500,269500,269500,0
|
|
20241223,190800,67342899500,269500,269500,269500,269500,0
|
|
20241223,190700,67342899500,269500,269500,269500,269500,0
|
|
20241223,190600,67342899500,269500,269500,269500,269500,0
|
|
20241223,190500,67342899500,269500,269500,269500,269500,0
|
|
20241223,190400,67342899500,269500,269500,269500,269500,0
|
|
20241223,190300,67342899500,269500,269500,269500,269500,0
|
|
20241223,190200,67342899500,269500,269500,269500,269500,0
|
|
20241223,190100,67342899500,269500,269500,269500,269500,0
|
|
20241223,190000,67342899500,269500,269500,269500,269500,0
|
|
20241223,185900,67342899500,269500,269500,269500,269500,0
|
|
20241223,185800,67342899500,269500,269500,269500,269500,0
|
|
20241223,185700,67342899500,269500,269500,269500,269500,0
|
|
20241223,185600,67342899500,269500,269500,269500,269500,0
|
|
20241223,185500,67342899500,269500,269500,269500,269500,0
|
|
20241223,185400,67342899500,269500,269500,269500,269500,0
|
|
20241223,185300,67342899500,269500,269500,269500,269500,0
|
|
20241223,185200,67342899500,269500,269500,269500,269500,0
|
|
20241223,185100,67342899500,269500,269500,269500,269500,9784
|
|
20241223,185000,67342899500,269500,269500,269500,269500,0
|
|
20241223,184900,67342899500,269500,269500,269500,269500,0
|
|
20241223,184800,67342899500,269500,269500,269500,269500,0
|
|
20241223,184700,67342899500,269500,269500,269500,269500,0
|
|
20241223,184600,67342899500,269500,269500,269500,269500,0
|
|
20241223,184500,67342899500,269500,269500,269500,269500,0
|
|
20241223,184400,67342899500,269500,269500,269500,269500,0
|
|
20241223,184300,67342899500,269500,269500,269500,269500,0
|
|
20241223,184200,67342899500,269500,269500,269500,269500,0
|
|
20241223,184100,67342899500,269500,269500,269500,269500,0
|
|
20241223,184000,67342899500,269500,269500,269500,269500,0
|
|
20241223,183900,67342899500,269500,269500,269500,269500,0
|
|
20241223,183800,67342899500,269500,269500,269500,269500,0
|
|
20241223,183700,67342899500,269500,269500,269500,269500,0
|
|
20241223,183600,67342899500,269500,269500,269500,269500,0
|
|
20241223,183500,67342899500,269500,269500,269500,269500,0
|
|
20241223,183400,67342899500,269500,269500,269500,269500,0
|
|
20241223,183300,67342899500,269500,269500,269500,269500,0
|
|
20241223,183200,67342899500,269500,269500,269500,269500,0
|
|
20241223,183100,67342899500,269500,269500,269500,269500,0
|
|
20241223,183000,67342899500,269500,269500,269500,269500,0
|
|
20241223,182900,67342899500,269500,269500,269500,269500,0
|
|
20241223,182800,67342899500,269500,269500,269500,269500,0
|
|
20241223,182700,67342899500,269500,269500,269500,269500,0
|
|
20241223,182600,67342899500,269500,269500,269500,269500,0
|
|
20241223,182500,67342899500,269500,269500,269500,269500,0
|
|
20241223,182400,67342899500,269500,269500,269500,269500,0
|
|
20241223,182300,67342899500,269500,269500,269500,269500,0
|
|
20241223,182200,67342899500,269500,269500,269500,269500,0
|
|
20241223,182100,67342899500,269500,269500,269500,269500,9784
|
|
20241223,182000,67342899500,269500,269500,269500,269500,0
|
|
20241223,181900,67342899500,269500,269500,269500,269500,0
|
|
20241223,181800,67342899500,269500,269500,269500,269500,0
|
|
20241223,181700,67342899500,269500,269500,269500,269500,0
|
|
20241223,181600,67342899500,269500,269500,269500,269500,0
|
|
20241223,181500,67342899500,269500,269500,269500,269500,0
|
|
20241223,181400,67342899500,269500,269500,269500,269500,0
|
|
20241223,181300,67342899500,269500,269500,269500,269500,0
|
|
20241223,181200,67342899500,269500,269500,269500,269500,0
|
|
20241223,181100,67342899500,269500,269500,269500,269500,0
|
|
20241223,181000,67342899500,269500,269500,269500,269500,0
|
|
20241223,180900,67342899500,269500,269500,269500,269500,0
|
|
20241223,180800,67342899500,269500,269500,269500,269500,0
|
|
20241223,180700,67342899500,269500,269500,269500,269500,0
|
|
20241223,180600,67342899500,269500,269500,269500,269500,0
|
|
20241223,180500,67342899500,269500,269500,269500,269500,0
|
|
20241223,180400,67342899500,269500,269500,269500,269500,0
|
|
20241223,180300,67342899500,269500,269500,269500,269500,0
|
|
20241223,180200,67342899500,269500,269500,269500,269500,0
|
|
20241223,180100,67342899500,269500,269500,269500,269500,0
|
|
20241223,180000,67342899500,269500,269500,269500,269500,0
|
|
20241223,175900,67342899500,269500,269500,269500,269500,0
|
|
20241223,175800,67342899500,269500,269500,269500,269500,0
|
|
20241223,175700,67342899500,269500,269500,269500,269500,0
|
|
20241223,175600,67342899500,269500,269500,269500,269500,0
|
|
20241223,175500,67342899500,269500,269500,269500,269500,0
|
|
20241223,175400,67342899500,269500,269500,269500,269500,0
|
|
20241223,175300,67342899500,269500,269500,269500,269500,0
|
|
20241223,175200,67342899500,269500,269500,269500,269500,0
|
|
20241223,175100,67342899500,269500,269500,269500,269500,9784
|
|
20241223,175000,67342899500,269500,269500,269500,269500,0
|
|
20241223,174900,67342899500,269500,269500,269500,269500,0
|
|
20241223,174800,67342899500,269500,269500,269500,269500,0
|
|
20241223,174700,67342899500,269500,269500,269500,269500,0
|
|
20241223,174600,67342899500,269500,269500,269500,269500,0
|
|
20241223,174500,67342899500,269500,269500,269500,269500,0
|
|
20241223,174400,67342899500,269500,269500,269500,269500,0
|
|
20241223,174300,67342899500,269500,269500,269500,269500,0
|
|
20241223,174200,67342899500,269500,269500,269500,269500,0
|
|
20241223,174100,67342899500,269500,269500,269500,269500,0
|
|
20241223,174000,67342899500,269500,269500,269500,269500,0
|
|
20241223,173900,67342899500,269500,269500,269500,269500,0
|
|
20241223,173800,67342899500,269500,269500,269500,269500,0
|
|
20241223,173700,67342899500,269500,269500,269500,269500,0
|
|
20241223,173600,67342899500,269500,269500,269500,269500,0
|
|
20241223,173500,67342899500,269500,269500,269500,269500,0
|
|
20241223,173400,67342899500,269500,269500,269500,269500,0
|
|
20241223,173300,67342899500,269500,269500,269500,269500,0
|
|
20241223,173200,67342899500,269500,269500,269500,269500,0
|
|
20241223,173100,67342899500,269500,269500,269500,269500,0
|
|
20241223,173000,67342899500,269500,269500,269500,269500,0
|
|
20241223,172900,67342899500,269500,269500,269500,269500,0
|
|
20241223,172800,67342899500,269500,269500,269500,269500,0
|
|
20241223,172700,67342899500,269500,269500,269500,269500,0
|
|
20241223,172600,67342899500,269500,269500,269500,269500,0
|
|
20241223,172500,67342899500,269500,269500,269500,269500,0
|
|
20241223,172400,67342899500,269500,269500,269500,269500,0
|
|
20241223,172300,67342899500,269500,269500,269500,269500,0
|
|
20241223,172200,67342899500,269500,269500,269500,269500,0
|
|
20241223,172100,67342899500,269500,269500,269500,269500,9784
|
|
20241223,172000,67342899500,269500,269500,269500,269500,0
|
|
20241223,171900,67342899500,269500,269500,269500,269500,0
|
|
20241223,171800,67342899500,269500,269500,269500,269500,0
|
|
20241223,171700,67342899500,269500,269500,269500,269500,0
|
|
20241223,171600,67342899500,269500,269500,269500,269500,0
|
|
20241223,171500,67342899500,269500,269500,269500,269500,0
|
|
20241223,171400,67342899500,269500,269500,269500,269500,0
|
|
20241223,171300,67342899500,269500,269500,269500,269500,0
|
|
20241223,171200,67342899500,269500,269500,269500,269500,0
|
|
20241223,171100,67342899500,269500,269500,269500,269500,0
|
|
20241223,171000,67342899500,269500,269500,269500,269500,0
|
|
20241223,170900,67342899500,269500,269500,269500,269500,0
|
|
20241223,170800,67342899500,269500,269500,269500,269500,0
|
|
20241223,170700,67342899500,269500,269500,269500,269500,0
|
|
20241223,170600,67342899500,269500,269500,269500,269500,0
|
|
20241223,170500,67342899500,269500,269500,269500,269500,0
|
|
20241223,170400,67342899500,269500,269500,269500,269500,0
|
|
20241223,170300,67342899500,269500,269500,269500,269500,0
|
|
20241223,170200,67342899500,269500,269500,269500,269500,0
|
|
20241223,170100,67342899500,269500,269500,269500,269500,0
|
|
20241223,170000,67342899500,269500,269500,269500,269500,0
|
|
20241223,165900,67342899500,269500,269500,269500,269500,0
|
|
20241223,165800,67342899500,269500,269500,269500,269500,0
|
|
20241223,165700,67342899500,269500,269500,269500,269500,0
|
|
20241223,165600,67342899500,269500,269500,269500,269500,0
|
|
20241223,165500,67342899500,269500,269500,269500,269500,0
|
|
20241223,165400,67342899500,269500,269500,269500,269500,0
|
|
20241223,165300,67342899500,269500,269500,269500,269500,0
|
|
20241223,165200,67342899500,269500,269500,269500,269500,0
|
|
20241223,165100,67342899500,269500,269500,269500,269500,9784
|
|
20241223,165000,67342899500,269500,269500,269500,269500,0
|
|
20241223,164900,67342899500,269500,269500,269500,269500,0
|
|
20241223,164800,67342899500,269500,269500,269500,269500,0
|
|
20241223,164700,67342899500,269500,269500,269500,269500,0
|
|
20241223,164600,67342899500,269500,269500,269500,269500,0
|
|
20241223,164500,67342899500,269500,269500,269500,269500,0
|
|
20241223,164400,67342899500,269500,269500,269500,269500,0
|
|
20241223,164300,67342899500,269500,269500,269500,269500,0
|
|
20241223,164200,67342899500,269500,269500,269500,269500,0
|
|
20241223,164100,67342899500,269500,269500,269500,269500,0
|
|
20241223,164000,67342899500,269500,269500,269500,269500,0
|
|
20241223,163900,67342899500,269500,269500,269500,269500,0
|
|
20241223,163800,67342899500,269500,269500,269500,269500,0
|
|
20241223,163700,67342899500,269500,269500,269500,269500,0
|
|
20241223,163600,67342899500,269500,269500,269500,269500,0
|
|
20241223,163500,67342899500,269500,269500,269500,269500,0
|
|
20241223,163400,67342899500,269500,269500,269500,269500,0
|
|
20241223,163300,67342899500,269500,269500,269500,269500,0
|
|
20241223,163200,67342899500,269500,269500,269500,269500,0
|
|
20241223,163100,67342899500,269500,269500,269500,269500,0
|
|
20241223,163000,67342899500,269500,269500,269500,269500,0
|
|
20241223,162900,67342899500,269500,269500,269500,269500,0
|
|
20241223,162800,67342899500,269500,269500,269500,269500,0
|
|
20241223,162700,67342899500,269500,269500,269500,269500,0
|
|
20241223,162600,67342899500,269500,269500,269500,269500,0
|
|
20241223,162500,67342899500,269500,269500,269500,269500,0
|
|
20241223,162400,67342899500,269500,269500,269500,269500,0
|
|
20241223,162300,67342899500,269500,269500,269500,269500,0
|
|
20241223,162200,67342899500,269500,269500,269500,269500,0
|
|
20241223,162100,67342899500,269500,269500,269500,269500,9784
|
|
20241223,162000,67342899500,269500,269500,269500,269500,0
|
|
20241223,161900,67342899500,269500,269500,269500,269500,0
|
|
20241223,161800,67342899500,269500,269500,269500,269500,0
|
|
20241223,161700,67342899500,269500,269500,269500,269500,0
|
|
20241223,161600,67342899500,269500,269500,269500,269500,0
|
|
20241223,161500,67342899500,269500,269500,269500,269500,0
|
|
20241223,161400,67342899500,269500,269500,269500,269500,0
|
|
20241223,161300,67342899500,269500,269500,269500,269500,0
|
|
20241223,161200,67342899500,269500,269500,269500,269500,0
|
|
20241223,161100,67342899500,269500,269500,269500,269500,0
|
|
20241223,161000,67342899500,269500,269500,269500,269500,0
|
|
20241223,160900,67342899500,269500,269500,269500,269500,0
|
|
20241223,160800,67342899500,269500,269500,269500,269500,0
|
|
20241223,160700,67342899500,269500,269500,269500,269500,0
|
|
20241223,160600,67342899500,269500,269500,269500,269500,0
|
|
20241223,160500,67342899500,269500,269500,269500,269500,0
|
|
20241223,160400,67342899500,269500,269500,269500,269500,0
|
|
20241223,160300,67342899500,269500,269500,269500,269500,0
|
|
20241223,160200,67342899500,269500,269500,269500,269500,0
|
|
20241223,160100,67342899500,269500,269500,269500,269500,0
|
|
20241223,160000,67342899500,269500,269500,269500,269500,0
|
|
20241223,155900,67342899500,269500,269500,269500,269500,0
|
|
20241223,155800,67342899500,269500,269500,269500,269500,0
|
|
20241223,155700,67342899500,269500,269500,269500,269500,0
|
|
20241223,155600,67342899500,269500,269500,269500,269500,0
|
|
20241223,155500,67342899500,269500,269500,269500,269500,0
|
|
20241223,155400,67342899500,269500,269500,269500,269500,0
|
|
20241223,155300,67342899500,269500,269500,269500,269500,0
|
|
20241223,155200,67342899500,269500,269500,269500,269500,0
|
|
20241223,155100,67342899500,269500,269500,269500,269500,9784
|
|
20241223,155000,67342899500,269500,269500,269500,269500,0
|
|
20241223,154900,67342899500,269500,269500,269500,269500,0
|
|
20241223,154800,67342899500,269500,269500,269500,269500,0
|
|
20241223,154700,67342899500,269500,269500,269500,269500,0
|
|
20241223,154600,67342899500,269500,269500,269500,269500,0
|
|
20241223,154500,67342899500,269500,269500,269500,269500,0
|
|
20241223,154400,67342899500,269500,269500,269500,269500,0
|
|
20241223,154300,67342899500,269500,269500,269500,269500,0
|
|
20241223,154200,67342899500,269500,269500,269500,269500,0
|
|
20241223,154100,67342899500,269500,269500,269500,269500,0
|
|
20241223,154000,67342899500,269500,269500,269500,269500,0
|
|
20241223,153900,67342899500,269500,269500,269500,269500,0
|
|
20241223,153800,67342899500,269500,269500,269500,269500,0
|
|
20241223,153700,67342899500,269500,269500,269500,269500,0
|
|
20241223,153600,67342899500,269500,269500,269500,269500,0
|
|
20241223,153500,67342899500,269500,269500,269500,269500,0
|
|
20241223,153400,67342899500,269500,269500,269500,269500,0
|
|
20241223,153300,67342899500,269500,269500,269500,269500,0
|
|
20241223,153200,67342899500,269500,269500,269500,269500,0
|
|
20241223,153100,67342899500,269500,269500,269500,269500,0
|
|
20241223,153000,67342899500,269500,269500,269500,269500,9784
|
|
20241223,152900,64706111500,270500,270500,270500,270500,0
|
|
20241223,152800,64706111500,270500,270500,270500,270500,0
|
|
20241223,152700,64706111500,270500,270500,270500,270500,0
|
|
20241223,152600,64706111500,270500,270500,270500,270500,0
|
|
20241223,152500,64706111500,270500,270500,270500,270500,0
|
|
20241223,152400,64706111500,270500,270500,270500,270500,0
|
|
20241223,152300,64706111500,270500,270500,270500,270500,0
|
|
20241223,152200,64706111500,270500,270500,270500,270500,0
|
|
20241223,152100,64706111500,270500,270500,270500,270500,0
|
|
20241223,152000,64706111500,270500,270500,270500,270500,0
|
|
20241223,151900,64706111500,270500,270000,270500,270000,356
|
|
20241223,151800,64609927000,270000,270500,271000,270000,459
|
|
20241223,151700,64485768500,270500,271000,271000,270500,547
|
|
20241223,151600,64337738000,270500,270500,271000,270500,1092
|
|
20241223,151500,64042042500,270500,270500,271000,270500,96
|
|
20241223,151400,64016040500,271000,270500,271000,270500,834
|
|
20241223,151300,63790290000,270500,270500,271000,270500,344
|
|
20241223,151200,63697084000,270500,271000,271000,270500,228
|
|
20241223,151100,63635394000,271000,270500,271000,270500,516
|
|
20241223,151000,63495746500,271000,271000,271000,270500,266
|
|
20241223,150900,63423730000,271000,271000,271000,270500,308
|
|
20241223,150800,63340340000,270500,271000,271000,270500,507
|
|
20241223,150700,63203144500,271000,270500,271000,270500,560
|
|
20241223,150600,63051610500,271000,271000,271000,270500,292
|
|
20241223,150500,62972533000,270500,271000,271000,270500,196
|
|
20241223,150400,62919464000,270500,270500,271000,270500,169
|
|
20241223,150300,62873728000,270500,271000,271000,270500,593
|
|
20241223,150200,62713305500,271000,270500,271000,270500,170
|
|
20241223,150100,62667243500,270500,271000,271000,270500,270
|
|
20241223,150000,62594135500,271000,270000,271000,270000,459
|
|
20241223,145900,62469996500,270500,270500,270500,270000,449
|
|
20241223,145800,62348591500,270500,270000,270500,270000,273
|
|
20241223,145700,62274753500,270500,270000,270500,270000,137
|
|
20241223,145600,62237742500,270500,270500,270500,270000,270
|
|
20241223,145500,62164750500,270500,270500,270500,270000,559
|
|
20241223,145400,62013562500,270000,270000,270500,270000,189
|
|
20241223,145300,61962510000,270000,270500,270500,270000,416
|
|
20241223,145200,61850014500,270000,270000,270500,270000,545
|
|
20241223,145100,61702680500,270000,270000,270500,270000,89
|
|
20241223,145000,61678627000,270500,270500,270500,270000,142
|
|
20241223,144900,61640250000,270500,270500,270500,270000,220
|
|
20241223,144800,61580802500,270500,270000,270500,270000,95
|
|
20241223,144700,61555117500,270500,270000,270500,270000,230
|
|
20241223,144600,61492981000,270500,270500,270500,270000,143
|
|
20241223,144500,61454329000,270000,270000,270500,270000,155
|
|
20241223,144400,61412445500,270000,270500,270500,270000,214
|
|
20241223,144300,61354609500,270000,270000,270500,270000,100
|
|
20241223,144200,61327585500,270500,270500,270500,270000,548
|
|
20241223,144100,61179405000,270500,270500,271000,270000,513
|
|
20241223,144000,61040642500,271000,271000,271000,270500,215
|
|
20241223,143900,60982449500,271000,271000,271000,270500,205
|
|
20241223,143800,60926968500,271000,271000,271000,270500,341
|
|
20241223,143700,60834688500,271000,270500,271000,270500,208
|
|
20241223,143600,60778376000,270500,270500,271000,270500,146
|
|
20241223,143500,60738850000,270500,270500,271000,270500,282
|
|
20241223,143400,60662556500,271000,271000,271000,270500,299
|
|
20241223,143300,60581620500,271000,270500,271000,270500,304
|
|
20241223,143200,60499336000,270500,271000,271000,270500,756
|
|
20241223,143100,60294767500,271000,271000,271000,270500,123
|
|
20241223,143000,60261447000,270500,270500,271000,270500,138
|
|
20241223,142900,60224069000,271000,271000,271000,270500,573
|
|
20241223,142800,60068836000,270500,271000,271500,270000,2909
|
|
20241223,142700,59281227000,271500,271500,271500,271000,271
|
|
20241223,142600,59207733500,271500,271000,271500,270500,3639
|
|
20241223,142500,58221210000,271000,270500,271000,270500,281
|
|
20241223,142400,58145091000,271000,270500,271000,270500,364
|
|
20241223,142300,58046593500,271000,270000,271000,270000,4724
|
|
20241223,142200,56769788500,270000,270000,270000,269500,364
|
|
20241223,142100,56671519500,270000,269500,270000,269500,690
|
|
20241223,142000,56485231000,270000,269500,270000,269000,281
|
|
20241223,141900,56409501000,269500,270000,270000,269000,876
|
|
20241223,141800,56173390000,270000,270000,270000,269000,228
|
|
20241223,141700,56111942000,269500,269500,269500,269000,1089
|
|
20241223,141600,55818476000,269500,269000,269500,269000,104
|
|
20241223,141500,55790469500,269000,269500,269500,269000,104
|
|
20241223,141400,55762468500,269000,269000,269500,269000,64
|
|
20241223,141300,55745234000,269500,269500,269500,269000,90
|
|
20241223,141200,55720997500,269500,269500,269500,269000,109
|
|
20241223,141100,55691640500,269500,269500,269500,269000,130
|
|
20241223,141000,55656620500,269500,269000,269500,269000,99
|
|
20241223,140900,55629958500,269500,269500,269500,269000,117
|
|
20241223,140800,55598445000,269000,269000,269500,269000,85
|
|
20241223,140700,55575559000,269500,269000,269500,269000,94
|
|
20241223,140600,55550234500,269500,269000,269500,268500,453
|
|
20241223,140500,55428372500,269500,269000,269500,269000,87
|
|
20241223,140400,55404936000,269500,269500,269500,269000,350
|
|
20241223,140300,55310739000,269500,269000,270000,268500,2058
|
|
20241223,140200,54756618000,268500,268500,269000,268000,456
|
|
20241223,140100,54634078000,268500,268500,268500,268000,133
|
|
20241223,140000,54598395500,268500,268000,268500,268000,144
|
|
20241223,135900,54559770000,268500,268000,268500,268000,128
|
|
20241223,135800,54525426500,268000,268000,268500,268000,276
|
|
20241223,135700,54451434000,268000,268000,268500,268000,216
|
|
20241223,135600,54393498500,268500,268500,268500,268000,148
|
|
20241223,135500,54353796500,268000,268000,268500,268000,192
|
|
20241223,135400,54302312500,268000,268500,268500,268000,261
|
|
20241223,135300,54232273500,268000,268000,268500,268000,140
|
|
20241223,135200,54194742500,268000,268000,268500,268000,257
|
|
20241223,135100,54125786500,268500,268000,269000,268000,164
|
|
20241223,135000,54081768000,268000,268000,269000,268000,353
|
|
20241223,134900,53987018000,268000,268000,268500,268000,127
|
|
20241223,134800,53952961000,268500,268500,268500,268000,268
|
|
20241223,134700,53881108000,268000,268500,269000,268000,319
|
|
20241223,134600,53795464500,268500,269000,269000,268500,460
|
|
20241223,134500,53671813000,268500,268500,269000,268500,346
|
|
20241223,134400,53578839500,269000,268000,269000,268000,523
|
|
20241223,134300,53438415000,268000,268500,268500,268000,126
|
|
20241223,134200,53404623000,268000,268000,268500,268000,189
|
|
20241223,134100,53353906500,268500,268000,268500,268000,172
|
|
20241223,134000,53307776500,268000,267500,268500,267500,409
|
|
20241223,133900,53198176500,267500,267500,268000,267500,100
|
|
20241223,133800,53171406000,267500,268000,268000,267500,398
|
|
20241223,133700,53064782000,267500,268000,268000,267500,113
|
|
20241223,133600,53034543000,268000,267500,268000,267500,216
|
|
20241223,133500,52976737500,267500,267500,268000,267500,223
|
|
20241223,133400,52917068500,267500,267500,268000,267500,161
|
|
20241223,133300,52873971000,268000,268000,268000,267500,112
|
|
20241223,133200,52843999500,267500,267500,268000,267500,141
|
|
20241223,133100,52806249500,267500,267000,267500,267000,214
|
|
20241223,133000,52749034500,267000,267000,268000,267000,195
|
|
20241223,132900,52696910500,267000,267500,268000,267000,179
|
|
20241223,132800,52649075000,267000,267000,267500,267000,157
|
|
20241223,132700,52607126000,267000,267000,268000,267000,63
|
|
20241223,132600,52590284500,267500,268000,268000,267000,197
|
|
20241223,132500,52537608000,267500,267000,268000,267000,234
|
|
20241223,132400,52474983000,267500,267000,267500,267000,318
|
|
20241223,132300,52390053500,267500,267000,267500,267000,274
|
|
20241223,132200,52316837500,267000,267000,267500,267000,392
|
|
20241223,132100,52212015000,267500,267500,267500,267000,352
|
|
20241223,132000,52117984500,267000,267500,268000,267000,253
|
|
20241223,131900,52050321500,268000,267500,268000,267500,147
|
|
20241223,131800,52010974000,268000,267000,268000,267000,406
|
|
20241223,131700,51902372500,267000,267500,267500,267000,145
|
|
20241223,131600,51863614000,267000,268000,268000,267000,595
|
|
20241223,131500,51704487500,268000,267500,268000,267500,206
|
|
20241223,131400,51649360500,268000,267500,268000,267500,664
|
|
20241223,131300,51471721000,267500,268000,268000,267500,108
|
|
20241223,131200,51442797500,267500,267500,268000,267500,137
|
|
20241223,131100,51406120500,267500,268000,268000,267500,83
|
|
20241223,131000,51383907500,267500,267500,268000,267500,145
|
|
20241223,130900,51345096000,268000,268500,268500,267500,120
|
|
20241223,130800,51312975000,268000,268000,268000,267500,113
|
|
20241223,130700,51282716500,268500,267500,268500,267500,219
|
|
20241223,130600,51224055000,268000,268000,268000,267500,104
|
|
20241223,130500,51196200000,268000,267500,268500,267000,378
|
|
20241223,130400,51095044500,268500,268000,268500,267500,94
|
|
20241223,130300,51069877000,267500,267500,268500,267500,1108
|
|
20241223,130200,50773313500,268500,268000,268500,267500,186
|
|
20241223,130100,50723430000,268000,268000,268500,267500,348
|
|
20241223,130000,50630201000,267500,268000,268000,267500,110
|
|
20241223,125900,50600755500,267500,267500,268000,267500,140
|
|
20241223,125800,50563264000,267500,268000,268000,267500,121
|
|
20241223,125700,50530867500,268000,267500,268000,267500,309
|
|
20241223,125600,50448101000,268000,268000,268000,267500,191
|
|
20241223,125500,50396978000,268000,267500,268000,267500,105
|
|
20241223,125400,50368853500,268000,268000,268000,267500,96
|
|
20241223,125300,50343140500,267500,267500,268000,267500,658
|
|
20241223,125200,50167096500,267500,268000,268000,267500,257
|
|
20241223,125100,50098299000,268000,267500,268000,267500,116
|
|
20241223,125000,50067248000,268000,267500,268000,267500,261
|
|
20241223,124900,49997397000,267500,267500,268000,267500,172
|
|
20241223,124800,49951337500,268000,268000,268000,267500,136
|
|
20241223,124700,49914930500,268000,268000,268000,267500,163
|
|
20241223,124600,49871295000,267500,268000,268000,267500,92
|
|
20241223,124500,49846648500,267500,268000,268000,267500,67
|
|
20241223,124400,49828707500,267500,267500,268000,267500,98
|
|
20241223,124300,49802472500,268000,268000,268000,267500,131
|
|
20241223,124200,49767397500,267500,268000,268000,267500,69
|
|
20241223,124100,49748922500,268000,268000,268000,267500,126
|
|
20241223,124000,49715172000,268000,267500,268000,267500,85
|
|
20241223,123900,49692413500,267500,267500,268000,267500,109
|
|
20241223,123800,49663225500,267500,268000,268000,267500,144
|
|
20241223,123700,49624655000,267500,267500,268000,267500,147
|
|
20241223,123600,49585292500,268000,267500,268000,267500,141
|
|
20241223,123500,49547529500,268000,268500,268500,267500,115
|
|
20241223,123400,49516709500,268500,268000,268500,268000,469
|
|
20241223,123300,49390997000,268000,268500,268500,268000,404
|
|
20241223,123200,49282672000,268000,268500,268500,268000,165
|
|
20241223,123100,49238433500,268500,268000,268500,268000,81
|
|
20241223,123000,49216709500,268500,268500,268500,268000,228
|
|
20241223,122900,49155561000,268500,268000,268500,268000,104
|
|
20241223,122800,49127650500,268500,268500,268500,268000,190
|
|
20241223,122700,49076657500,268500,268000,268500,268000,202
|
|
20241223,122600,49022448000,268500,268500,268500,268000,137
|
|
20241223,122500,48985681000,268500,268000,268500,268000,72
|
|
20241223,122400,48966359000,268500,268500,268500,268000,88
|
|
20241223,122300,48942755000,268500,268500,268500,268000,105
|
|
20241223,122200,48914578500,268500,268000,268500,268000,48
|
|
20241223,122100,48901695000,268000,268500,268500,268000,120
|
|
20241223,122000,48869501500,268000,268500,268500,268000,94
|
|
20241223,121900,48844280500,268000,268500,268500,268000,106
|
|
20241223,121800,48815842500,268000,268000,268500,268000,53
|
|
20241223,121700,48801626500,268000,268000,268500,268000,112
|
|
20241223,121600,48771579000,268500,268000,268500,267500,110
|
|
20241223,121500,48742086500,267500,267500,268000,267500,150
|
|
20241223,121400,48701914000,267500,267500,268000,267500,62
|
|
20241223,121300,48685313000,267500,267500,268000,267500,72
|
|
20241223,121200,48666023500,267500,268000,268000,267500,377
|
|
20241223,121100,48565076500,268000,268000,268000,267500,112
|
|
20241223,121000,48535071000,267500,267500,268000,267500,118
|
|
20241223,120900,48503470500,268000,267500,268000,267500,101
|
|
20241223,120800,48476440000,267500,268000,268000,267500,113
|
|
20241223,120700,48446186000,268000,268000,268000,267500,61
|
|
20241223,120600,48429848500,268000,267500,268000,267500,94
|
|
20241223,120500,48404670500,268000,268000,268000,267500,112
|
|
20241223,120400,48374694500,268000,267500,268500,267500,107
|
|
20241223,120300,48346023500,268000,267500,268000,267500,163
|
|
20241223,120200,48302377500,268000,267500,268000,267500,89
|
|
20241223,120100,48278556000,267500,267500,269000,267500,308
|
|
20241223,120000,48195964000,267500,267500,268500,267000,493
|
|
20241223,115900,48064023500,268000,268500,269000,267000,2197
|
|
20241223,115800,47476071500,268500,268500,269000,268500,61
|
|
20241223,115700,47459681000,269000,269000,269000,268500,217
|
|
20241223,115600,47401371000,268500,268500,269000,268000,188
|
|
20241223,115500,47350891000,269000,269000,269000,268500,140
|
|
20241223,115400,47313237500,269000,269000,269000,268500,96
|
|
20241223,115300,47287433500,269500,269500,269500,268500,185
|
|
20241223,115200,47237664000,269500,269000,269500,268500,162
|
|
20241223,115100,47194070000,269000,269500,269500,268500,245
|
|
20241223,115000,47128186500,269500,268500,269500,268500,219
|
|
20241223,114900,47069291000,269000,269000,269000,268500,115
|
|
20241223,114800,47038383500,268500,269000,269500,268500,52
|
|
20241223,114700,47024377500,269500,269000,269500,268500,100
|
|
20241223,114600,46997495000,269500,268500,269500,268500,91
|
|
20241223,114500,46973001000,269000,268500,269000,268500,71
|
|
20241223,114400,46953923500,269000,269000,269000,268500,217
|
|
20241223,114300,46895617000,269500,269500,269500,268500,125
|
|
20241223,114200,46861990500,269000,269000,269500,269000,89
|
|
20241223,114100,46838037000,269000,269500,269500,268500,153
|
|
20241223,114000,46796864500,269000,269500,269500,269000,157
|
|
20241223,113900,46754619000,269500,269500,269500,269000,67
|
|
20241223,113800,46736572000,269000,268500,269500,268500,187
|
|
20241223,113700,46686234000,269000,268500,270000,268500,423
|
|
20241223,113600,46572219500,268500,269000,269500,268500,80
|
|
20241223,113500,46550719000,269500,269000,269500,268500,71
|
|
20241223,113400,46531595000,269500,269000,269500,269000,132
|
|
20241223,113300,46496062000,269000,269500,269500,268500,89
|
|
20241223,113200,46472093000,269500,269000,269500,269000,131
|
|
20241223,113100,46436833000,269500,268500,269500,268500,464
|
|
20241223,113000,46312096000,268500,268500,268500,268000,71
|
|
20241223,112900,46293045000,268500,268000,268500,268000,136
|
|
20241223,112800,46256574000,268500,268000,268500,268000,110
|
|
20241223,112700,46227059000,268500,268000,268500,268000,126
|
|
20241223,112600,46193268000,268000,268000,268500,267500,132
|
|
20241223,112500,46157871500,268000,268500,268500,268000,729
|
|
20241223,112400,45962448000,268500,268500,268500,268000,281
|
|
20241223,112300,45887075000,268000,268500,268500,268000,121
|
|
20241223,112200,45854632500,268000,268500,268500,268000,438
|
|
20241223,112100,45737078000,268500,268500,269000,268000,192
|
|
20241223,112000,45685524500,268500,269000,269000,268000,168
|
|
20241223,111900,45640409500,268000,269000,269000,268000,398
|
|
20241223,111800,45533628000,269000,269000,269000,268500,157
|
|
20241223,111700,45491423500,269000,269000,269000,268500,76
|
|
20241223,111600,45470985000,269000,269000,269500,268500,175
|
|
20241223,111500,45423958500,269000,269000,269500,268500,207
|
|
20241223,111400,45368279000,269500,269500,269500,269000,64
|
|
20241223,111300,45351046000,269500,269500,269500,269000,110
|
|
20241223,111200,45321422500,269500,269000,269500,269000,143
|
|
20241223,111100,45282888500,269000,268500,269500,268500,198
|
|
20241223,111000,45229689500,268500,269500,270000,268500,1304
|
|
20241223,110900,44878267000,269500,270500,270500,269500,464
|
|
20241223,110800,44752983000,270000,270000,270500,269500,396
|
|
20241223,110700,44646066000,269500,269500,270500,269000,615
|
|
20241223,110600,44480171000,269500,269500,270000,269000,585
|
|
20241223,110500,44322422000,270000,270000,270000,269500,111
|
|
20241223,110400,44292478000,270000,270000,270000,269500,138
|
|
20241223,110300,44255246500,270000,270000,270000,269000,136
|
|
20241223,110200,44218562000,268500,269500,270000,268500,1189
|
|
20241223,110100,43898675000,270000,270000,270000,269500,275
|
|
20241223,110000,43824447000,270000,270000,270000,269500,2066
|
|
20241223,105900,43266631000,269500,269500,270000,269500,295
|
|
20241223,105800,43187013000,270000,269500,270000,269500,79
|
|
20241223,105700,43165691000,270000,269500,270000,269500,127
|
|
20241223,105600,43131428000,269500,269500,270000,269500,98
|
|
20241223,105500,43104985000,270000,269000,270000,269000,951
|
|
20241223,105400,42848567500,269500,269000,269500,269000,92
|
|
20241223,105300,42823776000,269000,270000,270000,269000,298
|
|
20241223,105200,42743471000,269500,269500,269500,269000,188
|
|
20241223,105100,42692855500,269500,269500,270000,269500,2746
|
|
20241223,105000,41952563000,268500,269000,269500,268500,1195
|
|
20241223,104900,41631120000,268500,268000,269000,268000,520
|
|
20241223,104800,41491504000,268000,267500,269000,267500,728
|
|
20241223,104700,41296044000,268000,268000,268500,267000,497
|
|
20241223,104600,41162894500,267500,267500,268000,267500,165
|
|
20241223,104500,41118722500,267500,267500,268000,267000,392
|
|
20241223,104400,41013856000,267500,268000,268000,267500,273
|
|
20241223,104300,40940804000,268000,267500,268000,267500,179
|
|
20241223,104200,40892898000,267500,267000,267500,267000,220
|
|
20241223,104100,40834058000,267500,268000,268500,267500,255
|
|
20241223,104000,40765837000,268000,268000,268000,267500,143
|
|
20241223,103900,40727533000,268000,267500,268000,267500,122
|
|
20241223,103800,40694859500,268000,268000,268500,267000,685
|
|
20241223,103700,40511323500,267500,267500,267500,267000,115
|
|
20241223,103600,40480579500,267500,267500,268000,267500,636
|
|
20241223,103500,40310449000,268000,268000,268500,267500,962
|
|
20241223,103400,40052338500,268500,268500,268500,268000,425
|
|
20241223,103300,39938282500,268500,268000,268500,268000,219
|
|
20241223,103200,39879540500,268000,267500,268500,267500,839
|
|
20241223,103100,39654690500,268000,268000,268000,267500,213
|
|
20241223,103000,39597623000,268000,268000,268000,267500,138
|
|
20241223,102900,39560683000,267500,267500,268000,267500,100
|
|
20241223,102800,39533902500,267500,268000,268000,267500,93
|
|
20241223,102700,39509008000,268000,267500,268000,267000,96
|
|
20241223,102600,39483331000,267500,267500,268000,267000,677
|
|
20241223,102500,39302276500,267500,268000,268000,267000,338
|
|
20241223,102400,39211899000,268000,268500,268500,267500,216
|
|
20241223,102300,39154024000,268500,268000,268500,267500,317
|
|
20241223,102200,39069041000,268000,267500,268500,267500,671
|
|
20241223,102100,38889220000,267500,267500,268000,267000,787
|
|
20241223,102000,38678718000,267500,267500,267500,267000,136
|
|
20241223,101900,38642349500,267000,267500,267500,267000,114
|
|
20241223,101800,38611871000,267500,267000,267500,266500,152
|
|
20241223,101700,38571282500,267000,267000,267000,266500,334
|
|
20241223,101600,38482191500,267000,267000,267500,266500,378
|
|
20241223,101500,38381271000,267000,266500,267000,266000,300
|
|
20241223,101400,38301274500,266500,266000,266500,265500,233
|
|
20241223,101300,38239260500,266000,265000,266000,265000,424
|
|
20241223,101200,38126659000,265500,264500,265500,264500,4363
|
|
20241223,101100,36971844500,264500,265500,265500,264500,1811
|
|
20241223,101000,36491921500,265500,265500,266000,265000,1347
|
|
20241223,100900,36134415000,265500,266500,266500,265500,1021
|
|
20241223,100800,35862863000,266000,266000,266500,266000,344
|
|
20241223,100700,35771277500,266500,267000,267000,266000,2501
|
|
20241223,100600,35105041000,267000,267000,267500,266500,278
|
|
20241223,100500,35030795500,267000,267500,267500,266500,153
|
|
20241223,100400,34989943500,267500,267000,267500,266500,570
|
|
20241223,100300,34837827500,266500,266500,267000,266000,513
|
|
20241223,100200,34701158000,266500,267000,267000,266000,466
|
|
20241223,100100,34576955000,266500,267000,267500,266500,2371
|
|
20241223,100000,33944372500,267500,268000,268000,267000,961
|
|
20241223,095900,33687413000,268000,269000,269000,267500,411
|
|
20241223,095800,33577158000,269000,268500,269000,268500,483
|
|
20241223,095700,33447241500,268500,268500,269000,268000,206
|
|
20241223,095600,33391893000,268500,268500,269000,268000,461
|
|
20241223,095500,33268109000,268500,268500,269000,268000,475
|
|
20241223,095400,33140525000,268500,268500,268500,268000,300
|
|
20241223,095300,33060022500,268000,268000,268500,267000,328
|
|
20241223,095200,32972096000,267500,268000,268500,267500,334
|
|
20241223,095100,32882668000,268000,267500,268500,267500,271
|
|
20241223,095000,32810044000,267500,267500,269000,267000,563
|
|
20241223,094900,32659351000,267000,268000,268500,267000,281
|
|
20241223,094800,32584148500,267500,268000,269000,267000,1148
|
|
20241223,094700,32276157500,268000,268000,269000,267500,1234
|
|
20241223,094600,31945263500,268000,267500,268000,267000,657
|
|
20241223,094500,31769444500,268000,267500,268000,267000,457
|
|
20241223,094400,31647109500,267000,267000,267500,266500,473
|
|
20241223,094300,31520880500,266500,267000,267500,266500,552
|
|
20241223,094200,31373521000,267000,267500,267500,267000,1306
|
|
20241223,094100,31024340000,267000,267000,267500,266500,1231
|
|
20241223,094000,30695980000,266500,266500,267000,266000,1489
|
|
20241223,093900,30299141500,267000,268000,268000,266500,2022
|
|
20241223,093800,29759013500,268000,271000,271000,268000,3717
|
|
20241223,093700,28759289500,270500,271000,271000,270500,418
|
|
20241223,093600,28646020000,270500,270500,271000,270000,514
|
|
20241223,093500,28506897000,270500,270000,271000,270000,1359
|
|
20241223,093400,28139728500,270500,270000,271000,270000,521
|
|
20241223,093300,27998827500,270500,271500,271500,270000,1523
|
|
20241223,093200,27586857500,271500,271500,272000,271000,1674
|
|
20241223,093100,27132224500,272000,271000,272000,271000,5491
|
|
20241223,093000,25640878000,271000,269500,271000,269000,2230
|
|
20241223,092900,25039064000,269000,269000,269500,268500,495
|
|
20241223,092800,24905916000,269000,269000,269500,268500,434
|
|
20241223,092700,24789227500,269000,269500,270000,268500,1203
|
|
20241223,092600,24465533500,269500,268000,269500,268000,649
|
|
20241223,092500,24291028500,268500,267500,268500,267500,897
|
|
20241223,092400,24050679000,267500,269000,269000,267000,4106
|
|
20241223,092300,22951213000,268500,268500,269500,268000,1226
|
|
20241223,092200,22621929500,268500,271000,271000,268500,2669
|
|
20241223,092100,21903576000,271000,271000,272500,270500,8927
|
|
20241223,092000,19480276000,270500,270500,271000,270000,1928
|
|
20241223,091900,18958577000,270500,271000,271000,269500,2089
|
|
20241223,091800,18394330000,271000,269000,271000,268500,3085
|
|
20241223,091700,17562121500,269000,268000,269000,268000,1438
|
|
20241223,091600,17176162000,268000,268500,269000,268000,2778
|
|
20241223,091500,16430482000,269000,269000,269000,268500,783
|
|
20241223,091400,16219884500,268500,270000,270000,268500,1091
|
|
20241223,091300,15926347500,269500,269000,270000,268500,5344
|
|
20241223,091200,14486560000,269000,268500,269000,268500,1381
|
|
20241223,091100,14115197000,268500,269000,269500,268500,1980
|
|
20241223,091000,13582575000,269000,267000,269000,266500,5043
|
|
20241223,090900,12233376500,267000,266000,267000,266000,1437
|
|
20241223,090800,11850388000,266500,268000,268500,265500,2883
|
|
20241223,090700,11081000000,268000,267000,268000,266000,2702
|
|
20241223,090600,10359757000,267000,266000,267500,264500,3355
|
|
20241223,090500,9467031000,266500,267500,268000,266500,2232
|
|
20241223,090400,8870259000,267500,268000,268000,266500,2664
|
|
20241223,090300,8158307000,268000,267500,269500,267000,6326
|
|
20241223,090200,6460560000,267500,266500,268000,266500,3804
|
|
20241223,090100,5444329500,266500,266500,268500,266000,8239
|
|
20241223,090000,3243198000,266500,264000,266500,263000,11736
|