740 lines
43 KiB
CSV
740 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,211700,111478488000,289500,289500,289500,289500,10796
|
|
20241227,211600,111478488000,289500,289500,289500,289500,0
|
|
20241227,211500,111478488000,289500,289500,289500,289500,0
|
|
20241227,211400,111478488000,289500,289500,289500,289500,0
|
|
20241227,211300,111478488000,289500,289500,289500,289500,0
|
|
20241227,211200,111478488000,289500,289500,289500,289500,0
|
|
20241227,211100,111478488000,289500,289500,289500,289500,0
|
|
20241227,211000,111478488000,289500,289500,289500,289500,0
|
|
20241227,210900,111478488000,289500,289500,289500,289500,0
|
|
20241227,210800,111478488000,289500,289500,289500,289500,0
|
|
20241227,210700,111478488000,289500,289500,289500,289500,0
|
|
20241227,210600,111478488000,289500,289500,289500,289500,0
|
|
20241227,210500,111478488000,289500,289500,289500,289500,0
|
|
20241227,210400,111478488000,289500,289500,289500,289500,0
|
|
20241227,210300,111478488000,289500,289500,289500,289500,0
|
|
20241227,210200,111478488000,289500,289500,289500,289500,0
|
|
20241227,210100,111478488000,289500,289500,289500,289500,0
|
|
20241227,210000,111478488000,289500,289500,289500,289500,0
|
|
20241227,205900,111478488000,289500,289500,289500,289500,0
|
|
20241227,205800,111478488000,289500,289500,289500,289500,0
|
|
20241227,205700,111478488000,289500,289500,289500,289500,0
|
|
20241227,205600,111478488000,289500,289500,289500,289500,0
|
|
20241227,205500,111478488000,289500,289500,289500,289500,0
|
|
20241227,205400,111478488000,289500,289500,289500,289500,0
|
|
20241227,205300,111478488000,289500,289500,289500,289500,0
|
|
20241227,205200,111478488000,289500,289500,289500,289500,0
|
|
20241227,205100,111478488000,289500,289500,289500,289500,0
|
|
20241227,205000,111478488000,289500,289500,289500,289500,0
|
|
20241227,204900,111478488000,289500,289500,289500,289500,0
|
|
20241227,204800,111478488000,289500,289500,289500,289500,0
|
|
20241227,204700,111478488000,289500,289500,289500,289500,10796
|
|
20241227,204600,111478488000,289500,289500,289500,289500,0
|
|
20241227,204500,111478488000,289500,289500,289500,289500,0
|
|
20241227,204400,111478488000,289500,289500,289500,289500,0
|
|
20241227,204300,111478488000,289500,289500,289500,289500,0
|
|
20241227,204200,111478488000,289500,289500,289500,289500,0
|
|
20241227,204100,111478488000,289500,289500,289500,289500,0
|
|
20241227,204000,111478488000,289500,289500,289500,289500,0
|
|
20241227,203900,111478488000,289500,289500,289500,289500,0
|
|
20241227,203800,111478488000,289500,289500,289500,289500,0
|
|
20241227,203700,111478488000,289500,289500,289500,289500,0
|
|
20241227,203600,111478488000,289500,289500,289500,289500,0
|
|
20241227,203500,111478488000,289500,289500,289500,289500,0
|
|
20241227,203400,111478488000,289500,289500,289500,289500,0
|
|
20241227,203300,111478488000,289500,289500,289500,289500,0
|
|
20241227,203200,111478488000,289500,289500,289500,289500,0
|
|
20241227,203100,111478488000,289500,289500,289500,289500,0
|
|
20241227,203000,111478488000,289500,289500,289500,289500,0
|
|
20241227,202900,111478488000,289500,289500,289500,289500,0
|
|
20241227,202800,111478488000,289500,289500,289500,289500,0
|
|
20241227,202700,111478488000,289500,289500,289500,289500,0
|
|
20241227,202600,111478488000,289500,289500,289500,289500,0
|
|
20241227,202500,111478488000,289500,289500,289500,289500,0
|
|
20241227,202400,111478488000,289500,289500,289500,289500,0
|
|
20241227,202300,111478488000,289500,289500,289500,289500,0
|
|
20241227,202200,111478488000,289500,289500,289500,289500,0
|
|
20241227,202100,111478488000,289500,289500,289500,289500,0
|
|
20241227,202000,111478488000,289500,289500,289500,289500,0
|
|
20241227,201900,111478488000,289500,289500,289500,289500,0
|
|
20241227,201800,111478488000,289500,289500,289500,289500,0
|
|
20241227,201700,111478488000,289500,289500,289500,289500,10796
|
|
20241227,201600,111478488000,289500,289500,289500,289500,0
|
|
20241227,201500,111478488000,289500,289500,289500,289500,0
|
|
20241227,201400,111478488000,289500,289500,289500,289500,0
|
|
20241227,201300,111478488000,289500,289500,289500,289500,0
|
|
20241227,201200,111478488000,289500,289500,289500,289500,0
|
|
20241227,201100,111478488000,289500,289500,289500,289500,0
|
|
20241227,201000,111478488000,289500,289500,289500,289500,0
|
|
20241227,200900,111478488000,289500,289500,289500,289500,0
|
|
20241227,200800,111478488000,289500,289500,289500,289500,0
|
|
20241227,200700,111478488000,289500,289500,289500,289500,0
|
|
20241227,200600,111478488000,289500,289500,289500,289500,0
|
|
20241227,200500,111478488000,289500,289500,289500,289500,0
|
|
20241227,200400,111478488000,289500,289500,289500,289500,0
|
|
20241227,200300,111478488000,289500,289500,289500,289500,0
|
|
20241227,200200,111478488000,289500,289500,289500,289500,0
|
|
20241227,200100,111478488000,289500,289500,289500,289500,0
|
|
20241227,200000,111478488000,289500,289500,289500,289500,0
|
|
20241227,195900,111478488000,289500,289500,289500,289500,0
|
|
20241227,195800,111478488000,289500,289500,289500,289500,0
|
|
20241227,195700,111478488000,289500,289500,289500,289500,0
|
|
20241227,195600,111478488000,289500,289500,289500,289500,0
|
|
20241227,195500,111478488000,289500,289500,289500,289500,0
|
|
20241227,195400,111478488000,289500,289500,289500,289500,0
|
|
20241227,195300,111478488000,289500,289500,289500,289500,0
|
|
20241227,195200,111478488000,289500,289500,289500,289500,0
|
|
20241227,195100,111478488000,289500,289500,289500,289500,0
|
|
20241227,195000,111478488000,289500,289500,289500,289500,0
|
|
20241227,194900,111478488000,289500,289500,289500,289500,0
|
|
20241227,194800,111478488000,289500,289500,289500,289500,0
|
|
20241227,194700,111478488000,289500,289500,289500,289500,10796
|
|
20241227,194600,111478488000,289500,289500,289500,289500,0
|
|
20241227,194500,111478488000,289500,289500,289500,289500,0
|
|
20241227,194400,111478488000,289500,289500,289500,289500,0
|
|
20241227,194300,111478488000,289500,289500,289500,289500,0
|
|
20241227,194200,111478488000,289500,289500,289500,289500,0
|
|
20241227,194100,111478488000,289500,289500,289500,289500,0
|
|
20241227,194000,111478488000,289500,289500,289500,289500,0
|
|
20241227,193900,111478488000,289500,289500,289500,289500,0
|
|
20241227,193800,111478488000,289500,289500,289500,289500,0
|
|
20241227,193700,111478488000,289500,289500,289500,289500,0
|
|
20241227,193600,111478488000,289500,289500,289500,289500,0
|
|
20241227,193500,111478488000,289500,289500,289500,289500,0
|
|
20241227,193400,111478488000,289500,289500,289500,289500,0
|
|
20241227,193300,111478488000,289500,289500,289500,289500,0
|
|
20241227,193200,111478488000,289500,289500,289500,289500,0
|
|
20241227,193100,111478488000,289500,289500,289500,289500,0
|
|
20241227,193000,111478488000,289500,289500,289500,289500,0
|
|
20241227,192900,111478488000,289500,289500,289500,289500,0
|
|
20241227,192800,111478488000,289500,289500,289500,289500,0
|
|
20241227,192700,111478488000,289500,289500,289500,289500,0
|
|
20241227,192600,111478488000,289500,289500,289500,289500,0
|
|
20241227,192500,111478488000,289500,289500,289500,289500,0
|
|
20241227,192400,111478488000,289500,289500,289500,289500,0
|
|
20241227,192300,111478488000,289500,289500,289500,289500,0
|
|
20241227,192200,111478488000,289500,289500,289500,289500,0
|
|
20241227,192100,111478488000,289500,289500,289500,289500,0
|
|
20241227,192000,111478488000,289500,289500,289500,289500,0
|
|
20241227,191900,111478488000,289500,289500,289500,289500,0
|
|
20241227,191800,111478488000,289500,289500,289500,289500,0
|
|
20241227,191700,111478488000,289500,289500,289500,289500,10796
|
|
20241227,191600,111478488000,289500,289500,289500,289500,0
|
|
20241227,191500,111478488000,289500,289500,289500,289500,0
|
|
20241227,191400,111478488000,289500,289500,289500,289500,0
|
|
20241227,191300,111478488000,289500,289500,289500,289500,0
|
|
20241227,191200,111478488000,289500,289500,289500,289500,0
|
|
20241227,191100,111478488000,289500,289500,289500,289500,0
|
|
20241227,191000,111478488000,289500,289500,289500,289500,0
|
|
20241227,190900,111478488000,289500,289500,289500,289500,0
|
|
20241227,190800,111478488000,289500,289500,289500,289500,0
|
|
20241227,190700,111478488000,289500,289500,289500,289500,0
|
|
20241227,190600,111478488000,289500,289500,289500,289500,0
|
|
20241227,190500,111478488000,289500,289500,289500,289500,0
|
|
20241227,190400,111478488000,289500,289500,289500,289500,0
|
|
20241227,190300,111478488000,289500,289500,289500,289500,0
|
|
20241227,190200,111478488000,289500,289500,289500,289500,0
|
|
20241227,190100,111478488000,289500,289500,289500,289500,0
|
|
20241227,190000,111478488000,289500,289500,289500,289500,0
|
|
20241227,185900,111478488000,289500,289500,289500,289500,0
|
|
20241227,185800,111478488000,289500,289500,289500,289500,0
|
|
20241227,185700,111478488000,289500,289500,289500,289500,0
|
|
20241227,185600,111478488000,289500,289500,289500,289500,0
|
|
20241227,185500,111478488000,289500,289500,289500,289500,0
|
|
20241227,185400,111478488000,289500,289500,289500,289500,0
|
|
20241227,185300,111478488000,289500,289500,289500,289500,0
|
|
20241227,185200,111478488000,289500,289500,289500,289500,0
|
|
20241227,185100,111478488000,289500,289500,289500,289500,0
|
|
20241227,185000,111478488000,289500,289500,289500,289500,0
|
|
20241227,184900,111478488000,289500,289500,289500,289500,0
|
|
20241227,184800,111478488000,289500,289500,289500,289500,0
|
|
20241227,184700,111478488000,289500,289500,289500,289500,10796
|
|
20241227,184600,111478488000,289500,289500,289500,289500,0
|
|
20241227,184500,111478488000,289500,289500,289500,289500,0
|
|
20241227,184400,111478488000,289500,289500,289500,289500,0
|
|
20241227,184300,111478488000,289500,289500,289500,289500,0
|
|
20241227,184200,111478488000,289500,289500,289500,289500,0
|
|
20241227,184100,111478488000,289500,289500,289500,289500,0
|
|
20241227,184000,111478488000,289500,289500,289500,289500,0
|
|
20241227,183900,111478488000,289500,289500,289500,289500,0
|
|
20241227,183800,111478488000,289500,289500,289500,289500,0
|
|
20241227,183700,111478488000,289500,289500,289500,289500,0
|
|
20241227,183600,111478488000,289500,289500,289500,289500,0
|
|
20241227,183500,111478488000,289500,289500,289500,289500,0
|
|
20241227,183400,111478488000,289500,289500,289500,289500,0
|
|
20241227,183300,111478488000,289500,289500,289500,289500,0
|
|
20241227,183200,111478488000,289500,289500,289500,289500,0
|
|
20241227,183100,111478488000,289500,289500,289500,289500,0
|
|
20241227,183000,111478488000,289500,289500,289500,289500,0
|
|
20241227,182900,111478488000,289500,289500,289500,289500,0
|
|
20241227,182800,111478488000,289500,289500,289500,289500,0
|
|
20241227,182700,111478488000,289500,289500,289500,289500,0
|
|
20241227,182600,111478488000,289500,289500,289500,289500,0
|
|
20241227,182500,111478488000,289500,289500,289500,289500,0
|
|
20241227,182400,111478488000,289500,289500,289500,289500,0
|
|
20241227,182300,111478488000,289500,289500,289500,289500,0
|
|
20241227,182200,111478488000,289500,289500,289500,289500,0
|
|
20241227,182100,111478488000,289500,289500,289500,289500,0
|
|
20241227,182000,111478488000,289500,289500,289500,289500,0
|
|
20241227,181900,111478488000,289500,289500,289500,289500,0
|
|
20241227,181800,111478488000,289500,289500,289500,289500,0
|
|
20241227,181700,111478488000,289500,289500,289500,289500,10796
|
|
20241227,181600,111478488000,289500,289500,289500,289500,0
|
|
20241227,181500,111478488000,289500,289500,289500,289500,0
|
|
20241227,181400,111478488000,289500,289500,289500,289500,0
|
|
20241227,181300,111478488000,289500,289500,289500,289500,0
|
|
20241227,181200,111478488000,289500,289500,289500,289500,0
|
|
20241227,181100,111478488000,289500,289500,289500,289500,0
|
|
20241227,181000,111478488000,289500,289500,289500,289500,0
|
|
20241227,180900,111478488000,289500,289500,289500,289500,0
|
|
20241227,180800,111478488000,289500,289500,289500,289500,0
|
|
20241227,180700,111478488000,289500,289500,289500,289500,0
|
|
20241227,180600,111478488000,289500,289500,289500,289500,0
|
|
20241227,180500,111478488000,289500,289500,289500,289500,0
|
|
20241227,180400,111478488000,289500,289500,289500,289500,0
|
|
20241227,180300,111478488000,289500,289500,289500,289500,0
|
|
20241227,180200,111478488000,289500,289500,289500,289500,0
|
|
20241227,180100,111478488000,289500,289500,289500,289500,0
|
|
20241227,180000,111478488000,289500,289500,289500,289500,0
|
|
20241227,175900,111478488000,289500,289500,289500,289500,0
|
|
20241227,175800,111478488000,289500,289500,289500,289500,0
|
|
20241227,175700,111478488000,289500,289500,289500,289500,0
|
|
20241227,175600,111478488000,289500,289500,289500,289500,0
|
|
20241227,175500,111478488000,289500,289500,289500,289500,0
|
|
20241227,175400,111478488000,289500,289500,289500,289500,0
|
|
20241227,175300,111478488000,289500,289500,289500,289500,0
|
|
20241227,175200,111478488000,289500,289500,289500,289500,0
|
|
20241227,175100,111478488000,289500,289500,289500,289500,0
|
|
20241227,175000,111478488000,289500,289500,289500,289500,0
|
|
20241227,174900,111478488000,289500,289500,289500,289500,0
|
|
20241227,174800,111478488000,289500,289500,289500,289500,0
|
|
20241227,174700,111478488000,289500,289500,289500,289500,10796
|
|
20241227,174600,111478488000,289500,289500,289500,289500,0
|
|
20241227,174500,111478488000,289500,289500,289500,289500,0
|
|
20241227,174400,111478488000,289500,289500,289500,289500,0
|
|
20241227,174300,111478488000,289500,289500,289500,289500,0
|
|
20241227,174200,111478488000,289500,289500,289500,289500,0
|
|
20241227,174100,111478488000,289500,289500,289500,289500,0
|
|
20241227,174000,111478488000,289500,289500,289500,289500,0
|
|
20241227,173900,111478488000,289500,289500,289500,289500,0
|
|
20241227,173800,111478488000,289500,289500,289500,289500,0
|
|
20241227,173700,111478488000,289500,289500,289500,289500,0
|
|
20241227,173600,111478488000,289500,289500,289500,289500,0
|
|
20241227,173500,111478488000,289500,289500,289500,289500,0
|
|
20241227,173400,111478488000,289500,289500,289500,289500,0
|
|
20241227,173300,111478488000,289500,289500,289500,289500,0
|
|
20241227,173200,111478488000,289500,289500,289500,289500,0
|
|
20241227,173100,111478488000,289500,289500,289500,289500,0
|
|
20241227,173000,111478488000,289500,289500,289500,289500,0
|
|
20241227,172900,111478488000,289500,289500,289500,289500,0
|
|
20241227,172800,111478488000,289500,289500,289500,289500,0
|
|
20241227,172700,111478488000,289500,289500,289500,289500,0
|
|
20241227,172600,111478488000,289500,289500,289500,289500,0
|
|
20241227,172500,111478488000,289500,289500,289500,289500,0
|
|
20241227,172400,111478488000,289500,289500,289500,289500,0
|
|
20241227,172300,111478488000,289500,289500,289500,289500,0
|
|
20241227,172200,111478488000,289500,289500,289500,289500,0
|
|
20241227,172100,111478488000,289500,289500,289500,289500,0
|
|
20241227,172000,111478488000,289500,289500,289500,289500,0
|
|
20241227,171900,111478488000,289500,289500,289500,289500,0
|
|
20241227,171800,111478488000,289500,289500,289500,289500,0
|
|
20241227,171700,111478488000,289500,289500,289500,289500,10796
|
|
20241227,171600,111478488000,289500,289500,289500,289500,0
|
|
20241227,171500,111478488000,289500,289500,289500,289500,0
|
|
20241227,171400,111478488000,289500,289500,289500,289500,0
|
|
20241227,171300,111478488000,289500,289500,289500,289500,0
|
|
20241227,171200,111478488000,289500,289500,289500,289500,0
|
|
20241227,171100,111478488000,289500,289500,289500,289500,0
|
|
20241227,171000,111478488000,289500,289500,289500,289500,0
|
|
20241227,170900,111478488000,289500,289500,289500,289500,0
|
|
20241227,170800,111478488000,289500,289500,289500,289500,0
|
|
20241227,170700,111478488000,289500,289500,289500,289500,0
|
|
20241227,170600,111478488000,289500,289500,289500,289500,0
|
|
20241227,170500,111478488000,289500,289500,289500,289500,0
|
|
20241227,170400,111478488000,289500,289500,289500,289500,0
|
|
20241227,170300,111478488000,289500,289500,289500,289500,0
|
|
20241227,170200,111478488000,289500,289500,289500,289500,0
|
|
20241227,170100,111478488000,289500,289500,289500,289500,0
|
|
20241227,170000,111478488000,289500,289500,289500,289500,0
|
|
20241227,165900,111478488000,289500,289500,289500,289500,0
|
|
20241227,165800,111478488000,289500,289500,289500,289500,0
|
|
20241227,165700,111478488000,289500,289500,289500,289500,0
|
|
20241227,165600,111478488000,289500,289500,289500,289500,0
|
|
20241227,165500,111478488000,289500,289500,289500,289500,0
|
|
20241227,165400,111478488000,289500,289500,289500,289500,0
|
|
20241227,165300,111478488000,289500,289500,289500,289500,0
|
|
20241227,165200,111478488000,289500,289500,289500,289500,0
|
|
20241227,165100,111478488000,289500,289500,289500,289500,0
|
|
20241227,165000,111478488000,289500,289500,289500,289500,0
|
|
20241227,164900,111478488000,289500,289500,289500,289500,0
|
|
20241227,164800,111478488000,289500,289500,289500,289500,0
|
|
20241227,164700,111478488000,289500,289500,289500,289500,10796
|
|
20241227,164600,111478488000,289500,289500,289500,289500,0
|
|
20241227,164500,111478488000,289500,289500,289500,289500,0
|
|
20241227,164400,111478488000,289500,289500,289500,289500,0
|
|
20241227,164300,111478488000,289500,289500,289500,289500,0
|
|
20241227,164200,111478488000,289500,289500,289500,289500,0
|
|
20241227,164100,111478488000,289500,289500,289500,289500,0
|
|
20241227,164000,111478488000,289500,289500,289500,289500,0
|
|
20241227,163900,111478488000,289500,289500,289500,289500,0
|
|
20241227,163800,111478488000,289500,289500,289500,289500,0
|
|
20241227,163700,111478488000,289500,289500,289500,289500,0
|
|
20241227,163600,111478488000,289500,289500,289500,289500,0
|
|
20241227,163500,111478488000,289500,289500,289500,289500,0
|
|
20241227,163400,111478488000,289500,289500,289500,289500,0
|
|
20241227,163300,111478488000,289500,289500,289500,289500,0
|
|
20241227,163200,111478488000,289500,289500,289500,289500,0
|
|
20241227,163100,111478488000,289500,289500,289500,289500,0
|
|
20241227,163000,111478488000,289500,289500,289500,289500,0
|
|
20241227,162900,111478488000,289500,289500,289500,289500,0
|
|
20241227,162800,111478488000,289500,289500,289500,289500,0
|
|
20241227,162700,111478488000,289500,289500,289500,289500,0
|
|
20241227,162600,111478488000,289500,289500,289500,289500,0
|
|
20241227,162500,111478488000,289500,289500,289500,289500,0
|
|
20241227,162400,111478488000,289500,289500,289500,289500,0
|
|
20241227,162300,111478488000,289500,289500,289500,289500,0
|
|
20241227,162200,111478488000,289500,289500,289500,289500,0
|
|
20241227,162100,111478488000,289500,289500,289500,289500,0
|
|
20241227,162000,111478488000,289500,289500,289500,289500,0
|
|
20241227,161900,111478488000,289500,289500,289500,289500,0
|
|
20241227,161800,111478488000,289500,289500,289500,289500,0
|
|
20241227,161700,111478488000,289500,289500,289500,289500,10796
|
|
20241227,161600,111478488000,289500,289500,289500,289500,0
|
|
20241227,161500,111478488000,289500,289500,289500,289500,0
|
|
20241227,161400,111478488000,289500,289500,289500,289500,0
|
|
20241227,161300,111478488000,289500,289500,289500,289500,0
|
|
20241227,161200,111478488000,289500,289500,289500,289500,0
|
|
20241227,161100,111478488000,289500,289500,289500,289500,0
|
|
20241227,161000,111478488000,289500,289500,289500,289500,0
|
|
20241227,160900,111478488000,289500,289500,289500,289500,0
|
|
20241227,160800,111478488000,289500,289500,289500,289500,0
|
|
20241227,160700,111478488000,289500,289500,289500,289500,0
|
|
20241227,160600,111478488000,289500,289500,289500,289500,0
|
|
20241227,160500,111478488000,289500,289500,289500,289500,0
|
|
20241227,160400,111478488000,289500,289500,289500,289500,0
|
|
20241227,160300,111478488000,289500,289500,289500,289500,0
|
|
20241227,160200,111478488000,289500,289500,289500,289500,0
|
|
20241227,160100,111478488000,289500,289500,289500,289500,0
|
|
20241227,160000,111478488000,289500,289500,289500,289500,0
|
|
20241227,155900,111478488000,289500,289500,289500,289500,0
|
|
20241227,155800,111478488000,289500,289500,289500,289500,0
|
|
20241227,155700,111478488000,289500,289500,289500,289500,0
|
|
20241227,155600,111478488000,289500,289500,289500,289500,0
|
|
20241227,155500,111478488000,289500,289500,289500,289500,0
|
|
20241227,155400,111478488000,289500,289500,289500,289500,0
|
|
20241227,155300,111478488000,289500,289500,289500,289500,0
|
|
20241227,155200,111478488000,289500,289500,289500,289500,0
|
|
20241227,155100,111478488000,289500,289500,289500,289500,0
|
|
20241227,155000,111478488000,289500,289500,289500,289500,0
|
|
20241227,154900,111478488000,289500,289500,289500,289500,0
|
|
20241227,154800,111478488000,289500,289500,289500,289500,0
|
|
20241227,154700,111478488000,289500,289500,289500,289500,10796
|
|
20241227,154600,111478488000,289500,289500,289500,289500,0
|
|
20241227,154500,111478488000,289500,289500,289500,289500,0
|
|
20241227,154400,111478488000,289500,289500,289500,289500,0
|
|
20241227,154300,111478488000,289500,289500,289500,289500,0
|
|
20241227,154200,111478488000,289500,289500,289500,289500,0
|
|
20241227,154100,111478488000,289500,289500,289500,289500,0
|
|
20241227,154000,111478488000,289500,289500,289500,289500,0
|
|
20241227,153900,111478488000,289500,289500,289500,289500,0
|
|
20241227,153800,111478488000,289500,289500,289500,289500,0
|
|
20241227,153700,111478488000,289500,289500,289500,289500,0
|
|
20241227,153600,111478488000,289500,289500,289500,289500,0
|
|
20241227,153500,111478488000,289500,289500,289500,289500,0
|
|
20241227,153400,111478488000,289500,289500,289500,289500,0
|
|
20241227,153300,111478488000,289500,289500,289500,289500,0
|
|
20241227,153200,111478488000,289500,289500,289500,289500,0
|
|
20241227,153100,111478488000,289500,289500,289500,289500,0
|
|
20241227,153000,111478488000,289500,289500,289500,289500,10796
|
|
20241227,152900,108353046000,290500,290500,290500,290500,0
|
|
20241227,152800,108353046000,290500,290500,290500,290500,0
|
|
20241227,152700,108353046000,290500,290500,290500,290500,0
|
|
20241227,152600,108353046000,290500,290500,290500,290500,0
|
|
20241227,152500,108353046000,290500,290500,290500,290500,0
|
|
20241227,152400,108353046000,290500,290500,290500,290500,0
|
|
20241227,152300,108353046000,290500,290500,290500,290500,0
|
|
20241227,152200,108353046000,290500,290500,290500,290500,0
|
|
20241227,152100,108353046000,290500,290500,290500,290500,0
|
|
20241227,152000,108353046000,290500,290500,290500,290500,0
|
|
20241227,151900,108353046000,290500,290000,290500,290000,917
|
|
20241227,151800,108086997500,290500,290500,290500,290000,379
|
|
20241227,151700,107976912500,290500,289500,290500,289500,945
|
|
20241227,151600,107702838000,289500,289500,290000,289500,705
|
|
20241227,151500,107498474000,290000,290000,290000,289500,234
|
|
20241227,151400,107430639500,290000,289500,290000,289000,1795
|
|
20241227,151300,106910708500,289000,289000,289500,289000,358
|
|
20241227,151200,106807145500,289500,289000,289500,289000,217
|
|
20241227,151100,106744356000,289000,289500,289500,289000,167
|
|
20241227,151000,106696041000,289000,289500,289500,289000,1167
|
|
20241227,150900,106358241500,289500,289500,289500,289000,590
|
|
20241227,150800,106187542500,289500,289000,289500,289000,330
|
|
20241227,150700,106092133500,289000,289500,289500,289000,923
|
|
20241227,150600,105825292000,289000,289000,289500,289000,267
|
|
20241227,150500,105748081500,289500,289000,289500,289000,196
|
|
20241227,150400,105691412500,289000,289500,289500,289000,313
|
|
20241227,150300,105600933500,289000,289000,289500,289000,454
|
|
20241227,150200,105469656000,289000,289500,289500,289000,224
|
|
20241227,150100,105404881000,289500,289500,289500,289000,381
|
|
20241227,150000,105294668500,289500,289000,289500,289000,279
|
|
20241227,145900,105214016500,289000,288500,289500,288500,1484
|
|
20241227,145800,104785121000,289000,288500,289000,288500,286
|
|
20241227,145700,104702595000,289000,289000,289000,288500,291
|
|
20241227,145600,104618602500,288500,288500,289000,288500,394
|
|
20241227,145500,104504923000,288500,289000,289000,288500,321
|
|
20241227,145400,104412255500,289000,289000,289500,289000,485
|
|
20241227,145300,104272058000,289000,289000,289500,289000,293
|
|
20241227,145200,104187367500,289000,289000,289500,289000,185
|
|
20241227,145100,104133875000,289000,289000,289500,289000,673
|
|
20241227,145000,103939338000,289500,289500,289500,289000,168
|
|
20241227,144900,103890735500,289000,289000,289500,289000,256
|
|
20241227,144800,103816718500,289500,289000,289500,289000,117
|
|
20241227,144700,103782892000,289500,289500,290000,289000,480
|
|
20241227,144600,103643962500,289500,289500,290000,289000,1795
|
|
20241227,144500,103124459500,289500,289500,290000,289500,265
|
|
20241227,144400,103047683000,289500,290000,290000,289500,460
|
|
20241227,144300,102914400500,290000,289500,290000,289500,323
|
|
20241227,144200,102820859000,290000,289500,290000,289500,521
|
|
20241227,144100,102669993000,290000,290000,290000,289500,115
|
|
20241227,144000,102636679500,290000,289500,290000,289500,209
|
|
20241227,143900,102576147500,290000,289500,290000,289500,429
|
|
20241227,143800,102451776500,290000,289000,290000,289000,323
|
|
20241227,143700,102358290500,289500,289000,289500,289000,276
|
|
20241227,143600,102278433000,289500,289000,289500,289000,174
|
|
20241227,143500,102228103500,289500,289500,289500,289000,202
|
|
20241227,143400,102169660000,289500,289500,289500,289000,982
|
|
20241227,143300,101885796500,289000,289000,289500,289000,361
|
|
20241227,143200,101781313500,289500,289500,289500,289000,312
|
|
20241227,143100,101691019500,289500,289000,289500,289000,301
|
|
20241227,143000,101603982000,289000,290000,290000,289000,228
|
|
20241227,142900,101538027000,289500,289500,290000,289500,621
|
|
20241227,142800,101358206500,289500,290500,290500,289500,493
|
|
20241227,142700,101215268000,290500,290000,290500,290000,462
|
|
20241227,142600,101081086000,290500,290000,290500,290000,158
|
|
20241227,142500,101035253000,290000,290500,290500,290000,477
|
|
20241227,142400,100896873500,290000,290000,290500,290000,339
|
|
20241227,142300,100798457500,290000,290500,290500,290000,344
|
|
20241227,142200,100698538000,290000,290000,291000,290000,1193
|
|
20241227,142100,100351962500,290500,290000,290500,290000,666
|
|
20241227,142000,100158676500,290500,291000,291500,290000,3305
|
|
20241227,141900,99198905500,291000,291000,291000,290500,687
|
|
20241227,141800,98999045500,291000,291000,291000,290500,405
|
|
20241227,141700,98881208000,290500,290500,291000,290000,1145
|
|
20241227,141600,98548601500,291000,290500,291000,290000,856
|
|
20241227,141500,98299887500,290500,289000,290500,289000,2068
|
|
20241227,141400,97700782500,289000,289500,289500,289000,120
|
|
20241227,141300,97666077500,289500,289000,289500,289000,566
|
|
20241227,141200,97502478500,289000,289000,289500,288500,2191
|
|
20241227,141100,96869336500,288500,288500,289000,288500,315
|
|
20241227,141000,96778357000,288500,289000,289000,288500,334
|
|
20241227,140900,96681980000,289000,288500,289000,288500,283
|
|
20241227,140800,96600247000,289000,289000,289000,288500,141
|
|
20241227,140700,96559517000,288500,288500,289000,288500,102
|
|
20241227,140600,96530062000,289000,288000,289000,288000,702
|
|
20241227,140500,96327561000,288500,289000,289000,288000,1195
|
|
20241227,140400,95982610000,289000,288000,289000,287500,1804
|
|
20241227,140300,95462812000,287500,288000,288000,287500,383
|
|
20241227,140200,95352600500,288000,288000,288000,287500,124
|
|
20241227,140100,95316918500,288000,288000,288000,287500,375
|
|
20241227,140000,95208987000,288000,287500,288000,287500,205
|
|
20241227,135900,95149992000,287500,288000,288000,287500,148
|
|
20241227,135800,95107405000,287500,288000,288000,287500,149
|
|
20241227,135700,95064544500,288000,287500,288000,287500,387
|
|
20241227,135600,94953169500,288000,288000,288000,287500,321
|
|
20241227,135500,94860824500,288000,287500,288000,287500,146
|
|
20241227,135400,94818823500,288000,288000,288000,287500,206
|
|
20241227,135300,94759542500,288000,288000,288000,287500,149
|
|
20241227,135200,94716698500,287500,287500,288000,287500,173
|
|
20241227,135100,94666909000,287500,287500,288500,287500,673
|
|
20241227,135000,94473089000,288000,287500,288000,287000,210
|
|
20241227,134900,94412688000,288000,287000,288000,287000,609
|
|
20241227,134800,94237674000,287000,287500,287500,287000,166
|
|
20241227,134700,94189970000,287500,287000,288000,287000,493
|
|
20241227,134600,94048224000,287000,287500,287500,286500,214
|
|
20241227,134500,93986788500,287500,286500,287500,286500,297
|
|
20241227,134400,93901596000,286500,287000,287500,286500,1582
|
|
20241227,134300,93447557000,287000,288500,288500,287000,1956
|
|
20241227,134200,92884397000,288500,288000,288500,288000,379
|
|
20241227,134100,92775072000,288000,288500,288500,288000,621
|
|
20241227,134000,92595949000,288000,288500,288500,288000,204
|
|
20241227,133900,92537136500,288000,288500,288500,288000,371
|
|
20241227,133800,92430127500,288500,288500,288500,288000,452
|
|
20241227,133700,92299755500,288500,288500,289000,288000,721
|
|
20241227,133600,92091784000,289000,288000,289000,288000,2597
|
|
20241227,133500,91342691000,288500,288500,288500,288000,1173
|
|
20241227,133400,91004311500,288000,288000,288500,287500,1535
|
|
20241227,133300,90562065500,287500,288000,288000,287500,290
|
|
20241227,133200,90478626000,287500,287000,288000,287000,1528
|
|
20241227,133100,90039342000,287500,287000,287500,287000,297
|
|
20241227,133000,89954037500,287500,287000,287500,286500,277
|
|
20241227,132900,89874537000,286500,286500,287000,286500,857
|
|
20241227,132800,89628636000,286500,286500,287000,286500,240
|
|
20241227,132700,89559805000,286500,286500,287000,286500,131
|
|
20241227,132600,89522249500,286500,287000,287000,286500,278
|
|
20241227,132500,89442508500,287000,286500,287000,286500,314
|
|
20241227,132400,89352516500,286500,287000,287000,286500,214
|
|
20241227,132300,89291155000,287000,287000,287000,286500,246
|
|
20241227,132200,89220639000,287000,287000,287500,287000,539
|
|
20241227,132100,89065861500,287000,287500,287500,287000,298
|
|
20241227,132000,88980252500,287500,287000,287500,287000,592
|
|
20241227,131900,88810259000,287500,287000,287500,287000,179
|
|
20241227,131800,88758820500,287000,286500,287500,286500,320
|
|
20241227,131700,88666966000,286500,286000,287000,286000,1890
|
|
20241227,131600,88125115500,286000,285500,286500,285500,1034
|
|
20241227,131500,87829479000,286000,285500,286000,285500,185
|
|
20241227,131400,87776645500,285500,285000,286000,285000,1438
|
|
20241227,131300,87366121500,285000,284500,285000,284500,232
|
|
20241227,131200,87300088000,285000,284500,285000,284500,365
|
|
20241227,131100,87196228500,284500,284500,285000,284500,275
|
|
20241227,131000,87117966000,285000,284500,285000,284500,1150
|
|
20241227,130900,86790701000,284500,284500,285000,284500,668
|
|
20241227,130800,86600639000,284500,285500,285500,284500,904
|
|
20241227,130700,86343022000,285000,284500,285500,284500,477
|
|
20241227,130600,86207077000,285000,285000,285500,285000,520
|
|
20241227,130500,86058869500,285000,285000,285500,284500,1610
|
|
20241227,130400,85600587500,285000,284500,285500,284500,1017
|
|
20241227,130300,85310968000,284500,285000,285500,284000,5069
|
|
20241227,130200,83867548500,285000,285000,285500,285000,1548
|
|
20241227,130100,83426328500,285000,285000,285500,285000,1576
|
|
20241227,130000,82977077000,285000,285500,286000,285000,2253
|
|
20241227,125900,82333998000,285500,285500,286000,285500,133
|
|
20241227,125800,82296013500,286000,285500,286000,285500,369
|
|
20241227,125700,82190614000,285500,286000,286000,285500,305
|
|
20241227,125600,82103486000,286000,286000,286000,285500,108
|
|
20241227,125500,82072636000,285500,285500,286000,285500,250
|
|
20241227,125400,82001232500,285500,286000,286000,285500,49
|
|
20241227,125300,81987235500,285500,285500,286000,285500,248
|
|
20241227,125200,81916368500,285500,286000,286000,285500,125
|
|
20241227,125100,81880661000,286000,286000,286000,285500,262
|
|
20241227,125000,81805801000,286000,285500,286000,285500,468
|
|
20241227,124900,81672068000,285500,286000,286000,285500,184
|
|
20241227,124800,81619509500,285500,286000,286000,285500,347
|
|
20241227,124700,81520332500,285500,285500,286000,285500,171
|
|
20241227,124600,81471507500,285500,285500,286000,285500,226
|
|
20241227,124500,81406975500,286000,285500,286000,285500,326
|
|
20241227,124400,81313819000,285500,286000,286000,285500,687
|
|
20241227,124300,81117403500,286500,286000,286500,286000,197
|
|
20241227,124200,81061015000,286500,286000,286500,286000,225
|
|
20241227,124100,80996593000,286000,286000,286500,286000,510
|
|
20241227,124000,80850726500,286000,286000,286500,286000,98
|
|
20241227,123900,80822689500,286000,286000,286500,286000,120
|
|
20241227,123800,80788336500,286000,286500,286500,286000,1684
|
|
20241227,123700,80306344500,286500,286000,286500,286000,783
|
|
20241227,123600,80082113000,286000,286000,286500,286000,298
|
|
20241227,123500,79996833500,286000,286000,286500,286000,180
|
|
20241227,123400,79945340500,286000,286500,286500,286000,220
|
|
20241227,123300,79882344000,286500,286500,287000,286000,317
|
|
20241227,123200,79791528000,286500,287000,287000,286500,620
|
|
20241227,123100,79613684500,287000,287000,287500,287000,183
|
|
20241227,123000,79561137000,287500,287000,287500,287000,234
|
|
20241227,122900,79493954000,287000,287000,287500,287000,506
|
|
20241227,122800,79348716500,287000,286500,287500,286500,1346
|
|
20241227,122700,78962436000,286500,286500,287000,286500,90
|
|
20241227,122600,78936634000,286500,286000,286500,286000,475
|
|
20241227,122500,78800649500,286000,286000,286500,286000,565
|
|
20241227,122400,78638990500,286000,286000,286500,286000,103
|
|
20241227,122300,78609514000,286000,286500,287000,286000,1107
|
|
20241227,122200,78292363000,287000,286500,287000,286500,352
|
|
20241227,122100,78191474000,286500,287000,287000,286500,157
|
|
20241227,122000,78146471000,286500,286500,287000,286500,176
|
|
20241227,121900,78095989000,287000,287000,287000,286500,937
|
|
20241227,121800,77827104000,287000,286500,287500,286000,4662
|
|
20241227,121700,76491184500,286000,287000,287000,286000,888
|
|
20241227,121600,76236751000,286500,285500,286500,285500,1936
|
|
20241227,121500,75682764000,285500,286000,286000,285000,1781
|
|
20241227,121400,75174389500,285500,286000,286000,285500,3418
|
|
20241227,121300,74197771500,286000,286000,286500,286000,949
|
|
20241227,121200,73926348000,286500,286000,286500,286000,246
|
|
20241227,121100,73855966500,286500,286000,286500,286000,370
|
|
20241227,121000,73750136000,286000,286500,287000,286000,1325
|
|
20241227,120900,73370930000,286500,286500,287000,286500,812
|
|
20241227,120800,73138273000,286500,286500,287000,286500,531
|
|
20241227,120700,72986125500,286500,286500,287000,286500,590
|
|
20241227,120600,72817035500,286500,286500,287000,286500,457
|
|
20241227,120500,72686016000,287000,287000,287500,286500,1304
|
|
20241227,120400,72311784000,287500,287500,288000,287000,4287
|
|
20241227,120300,71080832000,287500,288000,288000,287500,276
|
|
20241227,120200,71001474000,287500,288000,288500,287500,583
|
|
20241227,120100,70833574000,288000,288000,288500,288000,268
|
|
20241227,120000,70756384500,288000,288500,288500,288000,1164
|
|
20241227,115900,70420756000,288500,288500,289000,288500,85
|
|
20241227,115800,70396226500,288500,289000,289000,288500,205
|
|
20241227,115700,70337021000,288500,288500,289000,288500,174
|
|
20241227,115600,70286766500,289000,288500,289000,288500,185
|
|
20241227,115500,70233371000,288500,288500,289000,288500,163
|
|
20241227,115400,70186325500,289000,289000,289000,288500,129
|
|
20241227,115300,70149087500,289000,288500,289000,288500,204
|
|
20241227,115200,70090166500,288500,288500,289000,288500,137
|
|
20241227,115100,70050618500,288500,288500,289000,288500,81
|
|
20241227,115000,70027235500,288500,289000,289500,288500,911
|
|
20241227,114900,69764035500,289000,289500,289500,289000,81
|
|
20241227,114800,69740620000,289500,289000,289500,289000,91
|
|
20241227,114700,69714308500,289000,288500,289000,288500,541
|
|
20241227,114600,69558030500,288500,288000,289000,288000,965
|
|
20241227,114500,69279644500,288000,288000,288500,288000,154
|
|
20241227,114400,69235287000,288000,288000,288500,288000,322
|
|
20241227,114300,69142541500,288000,288000,288500,288000,696
|
|
20241227,114200,68942054500,288000,288000,288500,288000,226
|
|
20241227,114100,68876956000,288000,288500,289000,288000,685
|
|
20241227,114000,68679616000,288500,288500,289000,288500,591
|
|
20241227,113900,68509107500,288500,289000,289000,288500,108
|
|
20241227,113800,68477934500,288500,288500,289000,288500,85
|
|
20241227,113700,68453404000,289000,288500,289000,288500,145
|
|
20241227,113600,68411548000,288500,288500,289000,288500,111
|
|
20241227,113500,68379492500,289000,288500,289000,288500,136
|
|
20241227,113400,68340242500,288500,288500,289000,288500,324
|
|
20241227,113300,68246708500,289000,288500,289000,288500,111
|
|
20241227,113200,68214679500,288500,288500,289000,288500,272
|
|
20241227,113100,68136145000,288500,288000,289000,288000,794
|
|
20241227,113000,67907063500,288500,288000,289000,288000,474
|
|
20241227,112900,67770529500,288000,288500,289000,288000,219
|
|
20241227,112800,67707358500,288500,289000,289500,288500,368
|
|
20241227,112700,67601102000,289000,289000,289500,289000,492
|
|
20241227,112600,67458895500,289000,289000,289500,289000,690
|
|
20241227,112500,67259412500,289500,289500,289500,289000,198
|
|
20241227,112400,67202169500,289000,289000,289500,289000,312
|
|
20241227,112300,67111985500,289000,289000,289500,289000,426
|
|
20241227,112200,66988810000,289000,289000,289500,289000,262
|
|
20241227,112100,66913051000,289000,289500,289500,289000,148
|
|
20241227,112000,66870253000,289500,289000,290000,289000,272
|
|
20241227,111900,66791537500,289500,289000,289500,289000,125
|
|
20241227,111800,66755385000,289000,289500,289500,289000,299
|
|
20241227,111700,66668848500,289000,289000,289500,289000,335
|
|
20241227,111600,66571895000,289500,289000,289500,289000,673
|
|
20241227,111500,66377295000,289500,289000,289500,289000,934
|
|
20241227,111400,66106955500,289500,289500,289500,289000,1239
|
|
20241227,111300,65748357500,289500,288500,289500,288500,529
|
|
20241227,111200,65595530000,288500,288000,289000,288000,1772
|
|
20241227,111100,65084261500,288500,287500,288500,287500,336
|
|
20241227,111000,64987461500,287500,288000,288500,287500,970
|
|
20241227,110900,64708519500,288000,287500,288000,287500,1523
|
|
20241227,110800,64270532000,288000,288000,288500,287500,295
|
|
20241227,110700,64185625500,288500,287500,288500,287000,1626
|
|
20241227,110600,63717663500,287500,288500,288500,287000,3242
|
|
20241227,110500,62784999500,288000,287500,288500,287000,6656
|
|
20241227,110400,60869878000,288000,288000,288500,287500,2075
|
|
20241227,110300,60272267000,288500,288500,289000,288000,1637
|
|
20241227,110200,59800012000,288500,289000,289000,288500,670
|
|
20241227,110100,59606693500,288500,289500,289500,288500,2621
|
|
20241227,110000,58849751500,289000,289000,289500,289000,486
|
|
20241227,105900,58709268500,289000,289000,289500,289000,271
|
|
20241227,105800,58630883000,289500,289500,290000,289000,418
|
|
20241227,105700,58509949000,289500,289500,290000,289500,519
|
|
20241227,105600,58359696000,289500,289500,290000,289500,258
|
|
20241227,105500,58284993500,289500,290000,290000,289500,431
|
|
20241227,105400,58160205500,290000,289500,290000,289500,485
|
|
20241227,105300,58019579500,290000,289500,290000,289500,430
|
|
20241227,105200,57895002500,290000,289500,290000,289500,303
|
|
20241227,105100,57807227000,289500,289500,290000,289500,262
|
|
20241227,105000,57731333000,289500,289500,290000,289500,177
|
|
20241227,104900,57680055500,289500,290000,290000,289500,122
|
|
20241227,104800,57644709500,289500,289500,290000,289500,410
|
|
20241227,104700,57525979500,289500,290000,290500,289500,829
|
|
20241227,104600,57285542500,289500,289000,290000,289000,1879
|
|
20241227,104500,56741763500,289000,289500,289500,289000,435
|
|
20241227,104400,56616025000,289000,289500,290000,289000,1087
|
|
20241227,104300,56301376500,290000,289000,290000,289000,874
|
|
20241227,104200,56048257000,289500,289000,289500,289000,407
|
|
20241227,104100,55930554000,289500,289000,289500,289000,329
|
|
20241227,104000,55835417500,289500,289000,289500,289000,321
|
|
20241227,103900,55742558500,289000,289500,289500,289000,1593
|
|
20241227,103800,55282148000,289000,289500,289500,289000,625
|
|
20241227,103700,55101508000,289000,289500,290000,289000,1345
|
|
20241227,103600,54712256500,289500,289500,290000,289500,1157
|
|
20241227,103500,54377270500,289500,290000,290500,289500,1741
|
|
20241227,103400,53872391500,290000,290500,290500,290000,645
|
|
20241227,103300,53685320500,290500,290000,291000,290000,230
|
|
20241227,103200,53618541000,290500,290500,291000,290000,1252
|
|
20241227,103100,53255041000,291000,290500,291000,290500,940
|
|
20241227,103000,52981607000,290500,290500,291000,290000,542
|
|
20241227,102900,52824151500,290500,290500,291000,290000,923
|
|
20241227,102800,52556032000,290500,291500,291500,290000,3401
|
|
20241227,102700,51567608000,291500,291000,291500,291000,521
|
|
20241227,102600,51415961000,291000,291500,291500,291000,246
|
|
20241227,102500,51344307000,291000,292000,292500,291000,2348
|
|
20241227,102400,50659020500,292000,292500,293000,292000,238
|
|
20241227,102300,50589433500,292500,292000,293500,292000,1053
|
|
20241227,102200,50281355000,292000,293000,293000,292000,544
|
|
20241227,102100,50122211000,293000,293500,294000,293000,482
|
|
20241227,102000,49980822500,293500,292000,293500,292000,1080
|
|
20241227,101900,49664155500,292500,292500,293000,292000,704
|
|
20241227,101800,49458325500,292500,293000,293500,292500,1310
|
|
20241227,101700,49074632500,293000,293500,293500,293000,93
|
|
20241227,101600,49047368000,293000,293000,294000,293000,1260
|
|
20241227,101500,48677347000,293000,293500,293500,293000,838
|
|
20241227,101400,48431495000,293500,293000,293500,293000,314
|
|
20241227,101300,48339456000,293000,293000,293000,292500,519
|
|
20241227,101200,48187477500,293000,292500,293000,292500,373
|
|
20241227,101100,48078237000,292500,292500,293000,292000,531
|
|
20241227,101000,47922864500,292500,292500,292500,292000,1323
|
|
20241227,100900,47535915000,292500,292500,292500,292000,295
|
|
20241227,100800,47449634500,292500,291500,292500,291500,422
|
|
20241227,100700,47326336500,291500,291500,292000,291500,248
|
|
20241227,100600,47254017000,291500,291000,291500,291000,358
|
|
20241227,100500,47149728000,291000,292000,292000,291000,1669
|
|
20241227,100400,46662978500,292000,291500,292000,291500,952
|
|
20241227,100300,46385028000,292000,291000,292000,291000,654
|
|
20241227,100200,46194410500,291000,291500,291500,291000,311
|
|
20241227,100100,46103881500,291500,290500,291500,290500,390
|
|
20241227,100000,45990418000,291000,290000,291000,290000,594
|
|
20241227,095900,45817958000,290500,290500,291000,290000,1056
|
|
20241227,095800,45511224000,290500,291000,291000,290500,354
|
|
20241227,095700,45408349500,290500,290500,291000,290500,318
|
|
20241227,095600,45315906500,290500,289500,291000,289500,1480
|
|
20241227,095500,44886565000,290000,289500,290000,289500,503
|
|
20241227,095400,44740877000,289500,289500,290000,289500,3135
|
|
20241227,095300,43833169500,290000,291000,291000,289500,1595
|
|
20241227,095200,43370589000,290500,290500,291500,290000,3067
|
|
20241227,095100,42480455000,290500,291000,291000,290000,3783
|
|
20241227,095000,41381402000,291000,291500,291500,291000,1641
|
|
20241227,094900,40903804500,291000,292000,292500,291000,1547
|
|
20241227,094800,40452619500,291500,292000,292500,291500,1352
|
|
20241227,094700,40058035500,292000,292000,293000,291500,503
|
|
20241227,094600,39911079500,291500,291000,292500,291000,1582
|
|
20241227,094500,39449520500,291000,291000,291500,291000,662
|
|
20241227,094400,39256806500,291000,291500,292000,291000,1161
|
|
20241227,094300,38918712000,291500,293000,293000,291500,3050
|
|
20241227,094200,38027726500,293000,294000,294000,292500,2623
|
|
20241227,094100,37258221000,294500,296500,297000,294000,3399
|
|
20241227,094000,36253950000,296500,297000,297000,296000,2516
|
|
20241227,093900,35507597500,297000,296500,297000,296000,4782
|
|
20241227,093800,34090948000,296000,296000,296500,295500,2438
|
|
20241227,093700,33369370000,296000,295500,296000,295000,1982
|
|
20241227,093600,32783700500,295500,295000,295500,295000,653
|
|
20241227,093500,32590918000,295000,294500,295500,294500,464
|
|
20241227,093400,32453911000,295000,294500,295000,294000,1567
|
|
20241227,093300,31992167500,294500,294500,295000,294500,1178
|
|
20241227,093200,31645048000,295000,294500,295000,294000,3835
|
|
20241227,093100,30515381500,294500,293500,294500,293500,1200
|
|
20241227,093000,30162560500,294000,293500,294000,293000,1069
|
|
20241227,092900,29848907500,293000,291500,293000,291000,5730
|
|
20241227,092800,28176133500,292000,292500,292500,291000,4103
|
|
20241227,092700,26979267000,292000,292000,293000,292000,2866
|
|
20241227,092600,26141467000,292500,293000,294000,292000,2456
|
|
20241227,092500,25421567500,293000,292500,293500,292500,2773
|
|
20241227,092400,24609346000,292500,293000,293500,292500,2273
|
|
20241227,092300,23943894500,292500,292500,294000,292500,3726
|
|
20241227,092200,22851704000,292500,294000,294000,292000,6091
|
|
20241227,092100,21067505500,293500,295000,295000,293000,5578
|
|
20241227,092000,19427947500,294500,295500,295500,294500,644
|
|
20241227,091900,19238146500,295000,295000,295500,294500,2530
|
|
20241227,091800,18491888000,295000,295500,295500,295000,795
|
|
20241227,091700,18257249000,295000,295500,296000,295000,1028
|
|
20241227,091600,17953550500,295500,296000,296000,295000,1786
|
|
20241227,091500,17425806500,295500,295500,296000,295500,909
|
|
20241227,091400,17156889000,295500,296500,296500,295500,836
|
|
20241227,091300,16909566500,296000,297000,297000,296000,2217
|
|
20241227,091200,16252036000,297000,296500,297500,296000,1673
|
|
20241227,091100,15755436500,296000,295500,296500,295500,996
|
|
20241227,091000,15460647500,296000,295500,296000,294500,2192
|
|
20241227,090900,14813994500,295500,295000,295500,295000,1376
|
|
20241227,090800,14407697000,295000,295000,295500,294000,4935
|
|
20241227,090700,12953771000,294500,297500,297500,294500,9633
|
|
20241227,090600,10105681500,297000,297000,298000,296500,2212
|
|
20241227,090500,9448153000,297000,295500,297000,295000,1771
|
|
20241227,090400,8924123000,295500,298000,298500,295000,7737
|
|
20241227,090300,6632294500,298000,296000,298000,296000,1261
|
|
20241227,090200,6258049000,296000,295500,296500,295500,1790
|
|
20241227,090100,5728419000,295500,295000,297500,294500,3953
|
|
20241227,090000,4559699000,295000,297000,297500,294000,15099
|