739 lines
43 KiB
CSV
739 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,211600,56242272000,287500,287500,287500,287500,15075
|
|
20241230,211500,56242272000,287500,287500,287500,287500,0
|
|
20241230,211400,56242272000,287500,287500,287500,287500,0
|
|
20241230,211300,56242272000,287500,287500,287500,287500,0
|
|
20241230,211200,56242272000,287500,287500,287500,287500,0
|
|
20241230,211100,56242272000,287500,287500,287500,287500,0
|
|
20241230,211000,56242272000,287500,287500,287500,287500,0
|
|
20241230,210900,56242272000,287500,287500,287500,287500,0
|
|
20241230,210800,56242272000,287500,287500,287500,287500,0
|
|
20241230,210700,56242272000,287500,287500,287500,287500,0
|
|
20241230,210600,56242272000,287500,287500,287500,287500,0
|
|
20241230,210500,56242272000,287500,287500,287500,287500,0
|
|
20241230,210400,56242272000,287500,287500,287500,287500,0
|
|
20241230,210300,56242272000,287500,287500,287500,287500,0
|
|
20241230,210200,56242272000,287500,287500,287500,287500,0
|
|
20241230,210100,56242272000,287500,287500,287500,287500,0
|
|
20241230,210000,56242272000,287500,287500,287500,287500,0
|
|
20241230,205900,56242272000,287500,287500,287500,287500,0
|
|
20241230,205800,56242272000,287500,287500,287500,287500,0
|
|
20241230,205700,56242272000,287500,287500,287500,287500,0
|
|
20241230,205600,56242272000,287500,287500,287500,287500,0
|
|
20241230,205500,56242272000,287500,287500,287500,287500,0
|
|
20241230,205400,56242272000,287500,287500,287500,287500,0
|
|
20241230,205300,56242272000,287500,287500,287500,287500,0
|
|
20241230,205200,56242272000,287500,287500,287500,287500,0
|
|
20241230,205100,56242272000,287500,287500,287500,287500,0
|
|
20241230,205000,56242272000,287500,287500,287500,287500,0
|
|
20241230,204900,56242272000,287500,287500,287500,287500,0
|
|
20241230,204800,56242272000,287500,287500,287500,287500,0
|
|
20241230,204700,56242272000,287500,287500,287500,287500,0
|
|
20241230,204600,56242272000,287500,287500,287500,287500,15075
|
|
20241230,204500,56242272000,287500,287500,287500,287500,0
|
|
20241230,204400,56242272000,287500,287500,287500,287500,0
|
|
20241230,204300,56242272000,287500,287500,287500,287500,0
|
|
20241230,204200,56242272000,287500,287500,287500,287500,0
|
|
20241230,204100,56242272000,287500,287500,287500,287500,0
|
|
20241230,204000,56242272000,287500,287500,287500,287500,0
|
|
20241230,203900,56242272000,287500,287500,287500,287500,0
|
|
20241230,203800,56242272000,287500,287500,287500,287500,0
|
|
20241230,203700,56242272000,287500,287500,287500,287500,0
|
|
20241230,203600,56242272000,287500,287500,287500,287500,0
|
|
20241230,203500,56242272000,287500,287500,287500,287500,0
|
|
20241230,203400,56242272000,287500,287500,287500,287500,0
|
|
20241230,203300,56242272000,287500,287500,287500,287500,0
|
|
20241230,203200,56242272000,287500,287500,287500,287500,0
|
|
20241230,203100,56242272000,287500,287500,287500,287500,0
|
|
20241230,203000,56242272000,287500,287500,287500,287500,0
|
|
20241230,202900,56242272000,287500,287500,287500,287500,0
|
|
20241230,202800,56242272000,287500,287500,287500,287500,0
|
|
20241230,202700,56242272000,287500,287500,287500,287500,0
|
|
20241230,202600,56242272000,287500,287500,287500,287500,0
|
|
20241230,202500,56242272000,287500,287500,287500,287500,0
|
|
20241230,202400,56242272000,287500,287500,287500,287500,0
|
|
20241230,202300,56242272000,287500,287500,287500,287500,0
|
|
20241230,202200,56242272000,287500,287500,287500,287500,0
|
|
20241230,202100,56242272000,287500,287500,287500,287500,0
|
|
20241230,202000,56242272000,287500,287500,287500,287500,0
|
|
20241230,201900,56242272000,287500,287500,287500,287500,0
|
|
20241230,201800,56242272000,287500,287500,287500,287500,0
|
|
20241230,201700,56242272000,287500,287500,287500,287500,0
|
|
20241230,201600,56242272000,287500,287500,287500,287500,15075
|
|
20241230,201500,56242272000,287500,287500,287500,287500,0
|
|
20241230,201400,56242272000,287500,287500,287500,287500,0
|
|
20241230,201300,56242272000,287500,287500,287500,287500,0
|
|
20241230,201200,56242272000,287500,287500,287500,287500,0
|
|
20241230,201100,56242272000,287500,287500,287500,287500,0
|
|
20241230,201000,56242272000,287500,287500,287500,287500,0
|
|
20241230,200900,56242272000,287500,287500,287500,287500,0
|
|
20241230,200800,56242272000,287500,287500,287500,287500,0
|
|
20241230,200700,56242272000,287500,287500,287500,287500,0
|
|
20241230,200600,56242272000,287500,287500,287500,287500,0
|
|
20241230,200500,56242272000,287500,287500,287500,287500,0
|
|
20241230,200400,56242272000,287500,287500,287500,287500,0
|
|
20241230,200300,56242272000,287500,287500,287500,287500,0
|
|
20241230,200200,56242272000,287500,287500,287500,287500,0
|
|
20241230,200100,56242272000,287500,287500,287500,287500,0
|
|
20241230,200000,56242272000,287500,287500,287500,287500,0
|
|
20241230,195900,56242272000,287500,287500,287500,287500,0
|
|
20241230,195800,56242272000,287500,287500,287500,287500,0
|
|
20241230,195700,56242272000,287500,287500,287500,287500,0
|
|
20241230,195600,56242272000,287500,287500,287500,287500,0
|
|
20241230,195500,56242272000,287500,287500,287500,287500,0
|
|
20241230,195400,56242272000,287500,287500,287500,287500,0
|
|
20241230,195300,56242272000,287500,287500,287500,287500,0
|
|
20241230,195200,56242272000,287500,287500,287500,287500,0
|
|
20241230,195100,56242272000,287500,287500,287500,287500,0
|
|
20241230,195000,56242272000,287500,287500,287500,287500,0
|
|
20241230,194900,56242272000,287500,287500,287500,287500,0
|
|
20241230,194800,56242272000,287500,287500,287500,287500,0
|
|
20241230,194700,56242272000,287500,287500,287500,287500,0
|
|
20241230,194600,56242272000,287500,287500,287500,287500,15075
|
|
20241230,194500,56242272000,287500,287500,287500,287500,0
|
|
20241230,194400,56242272000,287500,287500,287500,287500,0
|
|
20241230,194300,56242272000,287500,287500,287500,287500,0
|
|
20241230,194200,56242272000,287500,287500,287500,287500,0
|
|
20241230,194100,56242272000,287500,287500,287500,287500,0
|
|
20241230,194000,56242272000,287500,287500,287500,287500,0
|
|
20241230,193900,56242272000,287500,287500,287500,287500,0
|
|
20241230,193800,56242272000,287500,287500,287500,287500,0
|
|
20241230,193700,56242272000,287500,287500,287500,287500,0
|
|
20241230,193600,56242272000,287500,287500,287500,287500,0
|
|
20241230,193500,56242272000,287500,287500,287500,287500,0
|
|
20241230,193400,56242272000,287500,287500,287500,287500,0
|
|
20241230,193300,56242272000,287500,287500,287500,287500,0
|
|
20241230,193200,56242272000,287500,287500,287500,287500,0
|
|
20241230,193100,56242272000,287500,287500,287500,287500,0
|
|
20241230,193000,56242272000,287500,287500,287500,287500,0
|
|
20241230,192900,56242272000,287500,287500,287500,287500,0
|
|
20241230,192800,56242272000,287500,287500,287500,287500,0
|
|
20241230,192700,56242272000,287500,287500,287500,287500,0
|
|
20241230,192600,56242272000,287500,287500,287500,287500,0
|
|
20241230,192500,56242272000,287500,287500,287500,287500,0
|
|
20241230,192400,56242272000,287500,287500,287500,287500,0
|
|
20241230,192300,56242272000,287500,287500,287500,287500,0
|
|
20241230,192200,56242272000,287500,287500,287500,287500,0
|
|
20241230,192100,56242272000,287500,287500,287500,287500,0
|
|
20241230,192000,56242272000,287500,287500,287500,287500,0
|
|
20241230,191900,56242272000,287500,287500,287500,287500,0
|
|
20241230,191800,56242272000,287500,287500,287500,287500,0
|
|
20241230,191700,56242272000,287500,287500,287500,287500,0
|
|
20241230,191600,56242272000,287500,287500,287500,287500,15075
|
|
20241230,191500,56242272000,287500,287500,287500,287500,0
|
|
20241230,191400,56242272000,287500,287500,287500,287500,0
|
|
20241230,191300,56242272000,287500,287500,287500,287500,0
|
|
20241230,191200,56242272000,287500,287500,287500,287500,0
|
|
20241230,191100,56242272000,287500,287500,287500,287500,0
|
|
20241230,191000,56242272000,287500,287500,287500,287500,0
|
|
20241230,190900,56242272000,287500,287500,287500,287500,0
|
|
20241230,190800,56242272000,287500,287500,287500,287500,0
|
|
20241230,190700,56242272000,287500,287500,287500,287500,0
|
|
20241230,190600,56242272000,287500,287500,287500,287500,0
|
|
20241230,190500,56242272000,287500,287500,287500,287500,0
|
|
20241230,190400,56242272000,287500,287500,287500,287500,0
|
|
20241230,190300,56242272000,287500,287500,287500,287500,0
|
|
20241230,190200,56242272000,287500,287500,287500,287500,0
|
|
20241230,190100,56242272000,287500,287500,287500,287500,0
|
|
20241230,190000,56242272000,287500,287500,287500,287500,0
|
|
20241230,185900,56242272000,287500,287500,287500,287500,0
|
|
20241230,185800,56242272000,287500,287500,287500,287500,0
|
|
20241230,185700,56242272000,287500,287500,287500,287500,0
|
|
20241230,185600,56242272000,287500,287500,287500,287500,0
|
|
20241230,185500,56242272000,287500,287500,287500,287500,0
|
|
20241230,185400,56242272000,287500,287500,287500,287500,0
|
|
20241230,185300,56242272000,287500,287500,287500,287500,0
|
|
20241230,185200,56242272000,287500,287500,287500,287500,0
|
|
20241230,185100,56242272000,287500,287500,287500,287500,0
|
|
20241230,185000,56242272000,287500,287500,287500,287500,0
|
|
20241230,184900,56242272000,287500,287500,287500,287500,0
|
|
20241230,184800,56242272000,287500,287500,287500,287500,0
|
|
20241230,184700,56242272000,287500,287500,287500,287500,0
|
|
20241230,184600,56242272000,287500,287500,287500,287500,15075
|
|
20241230,184500,56242272000,287500,287500,287500,287500,0
|
|
20241230,184400,56242272000,287500,287500,287500,287500,0
|
|
20241230,184300,56242272000,287500,287500,287500,287500,0
|
|
20241230,184200,56242272000,287500,287500,287500,287500,0
|
|
20241230,184100,56242272000,287500,287500,287500,287500,0
|
|
20241230,184000,56242272000,287500,287500,287500,287500,0
|
|
20241230,183900,56242272000,287500,287500,287500,287500,0
|
|
20241230,183800,56242272000,287500,287500,287500,287500,0
|
|
20241230,183700,56242272000,287500,287500,287500,287500,0
|
|
20241230,183600,56242272000,287500,287500,287500,287500,0
|
|
20241230,183500,56242272000,287500,287500,287500,287500,0
|
|
20241230,183400,56242272000,287500,287500,287500,287500,0
|
|
20241230,183300,56242272000,287500,287500,287500,287500,0
|
|
20241230,183200,56242272000,287500,287500,287500,287500,0
|
|
20241230,183100,56242272000,287500,287500,287500,287500,0
|
|
20241230,183000,56242272000,287500,287500,287500,287500,0
|
|
20241230,182900,56242272000,287500,287500,287500,287500,0
|
|
20241230,182800,56242272000,287500,287500,287500,287500,0
|
|
20241230,182700,56242272000,287500,287500,287500,287500,0
|
|
20241230,182600,56242272000,287500,287500,287500,287500,0
|
|
20241230,182500,56242272000,287500,287500,287500,287500,0
|
|
20241230,182400,56242272000,287500,287500,287500,287500,0
|
|
20241230,182300,56242272000,287500,287500,287500,287500,0
|
|
20241230,182200,56242272000,287500,287500,287500,287500,0
|
|
20241230,182100,56242272000,287500,287500,287500,287500,0
|
|
20241230,182000,56242272000,287500,287500,287500,287500,0
|
|
20241230,181900,56242272000,287500,287500,287500,287500,0
|
|
20241230,181800,56242272000,287500,287500,287500,287500,0
|
|
20241230,181700,56242272000,287500,287500,287500,287500,0
|
|
20241230,181600,56242272000,287500,287500,287500,287500,15075
|
|
20241230,181500,56242272000,287500,287500,287500,287500,0
|
|
20241230,181400,56242272000,287500,287500,287500,287500,0
|
|
20241230,181300,56242272000,287500,287500,287500,287500,0
|
|
20241230,181200,56242272000,287500,287500,287500,287500,0
|
|
20241230,181100,56242272000,287500,287500,287500,287500,0
|
|
20241230,181000,56242272000,287500,287500,287500,287500,0
|
|
20241230,180900,56242272000,287500,287500,287500,287500,0
|
|
20241230,180800,56242272000,287500,287500,287500,287500,0
|
|
20241230,180700,56242272000,287500,287500,287500,287500,0
|
|
20241230,180600,56242272000,287500,287500,287500,287500,0
|
|
20241230,180500,56242272000,287500,287500,287500,287500,0
|
|
20241230,180400,56242272000,287500,287500,287500,287500,0
|
|
20241230,180300,56242272000,287500,287500,287500,287500,0
|
|
20241230,180200,56242272000,287500,287500,287500,287500,0
|
|
20241230,180100,56242272000,287500,287500,287500,287500,0
|
|
20241230,180000,56242272000,287500,287500,287500,287500,0
|
|
20241230,175900,56242272000,287500,287500,287500,287500,0
|
|
20241230,175800,56242272000,287500,287500,287500,287500,0
|
|
20241230,175700,56242272000,287500,287500,287500,287500,0
|
|
20241230,175600,56242272000,287500,287500,287500,287500,0
|
|
20241230,175500,56242272000,287500,287500,287500,287500,0
|
|
20241230,175400,56242272000,287500,287500,287500,287500,0
|
|
20241230,175300,56242272000,287500,287500,287500,287500,0
|
|
20241230,175200,56242272000,287500,287500,287500,287500,0
|
|
20241230,175100,56242272000,287500,287500,287500,287500,0
|
|
20241230,175000,56242272000,287500,287500,287500,287500,0
|
|
20241230,174900,56242272000,287500,287500,287500,287500,0
|
|
20241230,174800,56242272000,287500,287500,287500,287500,0
|
|
20241230,174700,56242272000,287500,287500,287500,287500,0
|
|
20241230,174600,56242272000,287500,287500,287500,287500,15075
|
|
20241230,174500,56242272000,287500,287500,287500,287500,0
|
|
20241230,174400,56242272000,287500,287500,287500,287500,0
|
|
20241230,174300,56242272000,287500,287500,287500,287500,0
|
|
20241230,174200,56242272000,287500,287500,287500,287500,0
|
|
20241230,174100,56242272000,287500,287500,287500,287500,0
|
|
20241230,174000,56242272000,287500,287500,287500,287500,0
|
|
20241230,173900,56242272000,287500,287500,287500,287500,0
|
|
20241230,173800,56242272000,287500,287500,287500,287500,0
|
|
20241230,173700,56242272000,287500,287500,287500,287500,0
|
|
20241230,173600,56242272000,287500,287500,287500,287500,0
|
|
20241230,173500,56242272000,287500,287500,287500,287500,0
|
|
20241230,173400,56242272000,287500,287500,287500,287500,0
|
|
20241230,173300,56242272000,287500,287500,287500,287500,0
|
|
20241230,173200,56242272000,287500,287500,287500,287500,0
|
|
20241230,173100,56242272000,287500,287500,287500,287500,0
|
|
20241230,173000,56242272000,287500,287500,287500,287500,0
|
|
20241230,172900,56242272000,287500,287500,287500,287500,0
|
|
20241230,172800,56242272000,287500,287500,287500,287500,0
|
|
20241230,172700,56242272000,287500,287500,287500,287500,0
|
|
20241230,172600,56242272000,287500,287500,287500,287500,0
|
|
20241230,172500,56242272000,287500,287500,287500,287500,0
|
|
20241230,172400,56242272000,287500,287500,287500,287500,0
|
|
20241230,172300,56242272000,287500,287500,287500,287500,0
|
|
20241230,172200,56242272000,287500,287500,287500,287500,0
|
|
20241230,172100,56242272000,287500,287500,287500,287500,0
|
|
20241230,172000,56242272000,287500,287500,287500,287500,0
|
|
20241230,171900,56242272000,287500,287500,287500,287500,0
|
|
20241230,171800,56242272000,287500,287500,287500,287500,0
|
|
20241230,171700,56242272000,287500,287500,287500,287500,0
|
|
20241230,171600,56242272000,287500,287500,287500,287500,15075
|
|
20241230,171500,56242272000,287500,287500,287500,287500,0
|
|
20241230,171400,56242272000,287500,287500,287500,287500,0
|
|
20241230,171300,56242272000,287500,287500,287500,287500,0
|
|
20241230,171200,56242272000,287500,287500,287500,287500,0
|
|
20241230,171100,56242272000,287500,287500,287500,287500,0
|
|
20241230,171000,56242272000,287500,287500,287500,287500,0
|
|
20241230,170900,56242272000,287500,287500,287500,287500,0
|
|
20241230,170800,56242272000,287500,287500,287500,287500,0
|
|
20241230,170700,56242272000,287500,287500,287500,287500,0
|
|
20241230,170600,56242272000,287500,287500,287500,287500,0
|
|
20241230,170500,56242272000,287500,287500,287500,287500,0
|
|
20241230,170400,56242272000,287500,287500,287500,287500,0
|
|
20241230,170300,56242272000,287500,287500,287500,287500,0
|
|
20241230,170200,56242272000,287500,287500,287500,287500,0
|
|
20241230,170100,56242272000,287500,287500,287500,287500,0
|
|
20241230,170000,56242272000,287500,287500,287500,287500,0
|
|
20241230,165900,56242272000,287500,287500,287500,287500,0
|
|
20241230,165800,56242272000,287500,287500,287500,287500,0
|
|
20241230,165700,56242272000,287500,287500,287500,287500,0
|
|
20241230,165600,56242272000,287500,287500,287500,287500,0
|
|
20241230,165500,56242272000,287500,287500,287500,287500,0
|
|
20241230,165400,56242272000,287500,287500,287500,287500,0
|
|
20241230,165300,56242272000,287500,287500,287500,287500,0
|
|
20241230,165200,56242272000,287500,287500,287500,287500,0
|
|
20241230,165100,56242272000,287500,287500,287500,287500,0
|
|
20241230,165000,56242272000,287500,287500,287500,287500,0
|
|
20241230,164900,56242272000,287500,287500,287500,287500,0
|
|
20241230,164800,56242272000,287500,287500,287500,287500,0
|
|
20241230,164700,56242272000,287500,287500,287500,287500,0
|
|
20241230,164600,56242272000,287500,287500,287500,287500,15075
|
|
20241230,164500,56242272000,287500,287500,287500,287500,0
|
|
20241230,164400,56242272000,287500,287500,287500,287500,0
|
|
20241230,164300,56242272000,287500,287500,287500,287500,0
|
|
20241230,164200,56242272000,287500,287500,287500,287500,0
|
|
20241230,164100,56242272000,287500,287500,287500,287500,0
|
|
20241230,164000,56242272000,287500,287500,287500,287500,0
|
|
20241230,163900,56242272000,287500,287500,287500,287500,0
|
|
20241230,163800,56242272000,287500,287500,287500,287500,0
|
|
20241230,163700,56242272000,287500,287500,287500,287500,0
|
|
20241230,163600,56242272000,287500,287500,287500,287500,0
|
|
20241230,163500,56242272000,287500,287500,287500,287500,0
|
|
20241230,163400,56242272000,287500,287500,287500,287500,0
|
|
20241230,163300,56242272000,287500,287500,287500,287500,0
|
|
20241230,163200,56242272000,287500,287500,287500,287500,0
|
|
20241230,163100,56242272000,287500,287500,287500,287500,0
|
|
20241230,163000,56242272000,287500,287500,287500,287500,0
|
|
20241230,162900,56242272000,287500,287500,287500,287500,0
|
|
20241230,162800,56242272000,287500,287500,287500,287500,0
|
|
20241230,162700,56242272000,287500,287500,287500,287500,0
|
|
20241230,162600,56242272000,287500,287500,287500,287500,0
|
|
20241230,162500,56242272000,287500,287500,287500,287500,0
|
|
20241230,162400,56242272000,287500,287500,287500,287500,0
|
|
20241230,162300,56242272000,287500,287500,287500,287500,0
|
|
20241230,162200,56242272000,287500,287500,287500,287500,0
|
|
20241230,162100,56242272000,287500,287500,287500,287500,0
|
|
20241230,162000,56242272000,287500,287500,287500,287500,0
|
|
20241230,161900,56242272000,287500,287500,287500,287500,0
|
|
20241230,161800,56242272000,287500,287500,287500,287500,0
|
|
20241230,161700,56242272000,287500,287500,287500,287500,0
|
|
20241230,161600,56242272000,287500,287500,287500,287500,15075
|
|
20241230,161500,56242272000,287500,287500,287500,287500,0
|
|
20241230,161400,56242272000,287500,287500,287500,287500,0
|
|
20241230,161300,56242272000,287500,287500,287500,287500,0
|
|
20241230,161200,56242272000,287500,287500,287500,287500,0
|
|
20241230,161100,56242272000,287500,287500,287500,287500,0
|
|
20241230,161000,56242272000,287500,287500,287500,287500,0
|
|
20241230,160900,56242272000,287500,287500,287500,287500,0
|
|
20241230,160800,56242272000,287500,287500,287500,287500,0
|
|
20241230,160700,56242272000,287500,287500,287500,287500,0
|
|
20241230,160600,56242272000,287500,287500,287500,287500,0
|
|
20241230,160500,56242272000,287500,287500,287500,287500,0
|
|
20241230,160400,56242272000,287500,287500,287500,287500,0
|
|
20241230,160300,56242272000,287500,287500,287500,287500,0
|
|
20241230,160200,56242272000,287500,287500,287500,287500,0
|
|
20241230,160100,56242272000,287500,287500,287500,287500,0
|
|
20241230,160000,56242272000,287500,287500,287500,287500,0
|
|
20241230,155900,56242272000,287500,287500,287500,287500,0
|
|
20241230,155800,56242272000,287500,287500,287500,287500,0
|
|
20241230,155700,56242272000,287500,287500,287500,287500,0
|
|
20241230,155600,56242272000,287500,287500,287500,287500,0
|
|
20241230,155500,56242272000,287500,287500,287500,287500,0
|
|
20241230,155400,56242272000,287500,287500,287500,287500,0
|
|
20241230,155300,56242272000,287500,287500,287500,287500,0
|
|
20241230,155200,56242272000,287500,287500,287500,287500,0
|
|
20241230,155100,56242272000,287500,287500,287500,287500,0
|
|
20241230,155000,56242272000,287500,287500,287500,287500,0
|
|
20241230,154900,56242272000,287500,287500,287500,287500,0
|
|
20241230,154800,56242272000,287500,287500,287500,287500,0
|
|
20241230,154700,56242272000,287500,287500,287500,287500,0
|
|
20241230,154600,56242272000,287500,287500,287500,287500,15075
|
|
20241230,154500,56242272000,287500,287500,287500,287500,0
|
|
20241230,154400,56242272000,287500,287500,287500,287500,0
|
|
20241230,154300,56242272000,287500,287500,287500,287500,0
|
|
20241230,154200,56242272000,287500,287500,287500,287500,0
|
|
20241230,154100,56242272000,287500,287500,287500,287500,0
|
|
20241230,154000,56242272000,287500,287500,287500,287500,0
|
|
20241230,153900,56242272000,287500,287500,287500,287500,0
|
|
20241230,153800,56242272000,287500,287500,287500,287500,0
|
|
20241230,153700,56242272000,287500,287500,287500,287500,0
|
|
20241230,153600,56242272000,287500,287500,287500,287500,0
|
|
20241230,153500,56242272000,287500,287500,287500,287500,0
|
|
20241230,153400,56242272000,287500,287500,287500,287500,0
|
|
20241230,153300,56242272000,287500,287500,287500,287500,0
|
|
20241230,153200,56242272000,287500,287500,287500,287500,0
|
|
20241230,153100,56242272000,287500,287500,287500,287500,0
|
|
20241230,153000,56242272000,287500,287500,287500,287500,15075
|
|
20241230,152900,51908209500,289000,289000,289000,289000,0
|
|
20241230,152800,51908209500,289000,289000,289000,289000,0
|
|
20241230,152700,51908209500,289000,289000,289000,289000,0
|
|
20241230,152600,51908209500,289000,289000,289000,289000,0
|
|
20241230,152500,51908209500,289000,289000,289000,289000,0
|
|
20241230,152400,51908209500,289000,289000,289000,289000,0
|
|
20241230,152300,51908209500,289000,289000,289000,289000,0
|
|
20241230,152200,51908209500,289000,289000,289000,289000,0
|
|
20241230,152100,51908209500,289000,289000,289000,289000,0
|
|
20241230,152000,51908209500,289000,289000,289000,289000,0
|
|
20241230,151900,51908209500,289000,288500,289000,288000,458
|
|
20241230,151800,51776149000,288500,288000,288500,288000,439
|
|
20241230,151700,51649563000,288000,288000,288500,288000,1573
|
|
20241230,151600,51196504500,288000,288500,289000,288000,680
|
|
20241230,151500,51000466000,288500,289000,289000,288000,1141
|
|
20241230,151400,50671333500,288500,288500,289000,288500,793
|
|
20241230,151300,50442542000,288500,288500,289000,288500,460
|
|
20241230,151200,50309695000,288500,289000,289000,288500,604
|
|
20241230,151100,50135436500,288500,288500,289000,288500,851
|
|
20241230,151000,49889915000,288500,288500,289000,288500,461
|
|
20241230,150900,49756898500,288500,288500,289500,288500,264
|
|
20241230,150800,49680726000,289500,288000,289500,288000,540
|
|
20241230,150700,49524944500,288000,289000,289000,288000,252
|
|
20241230,150600,49452286500,288000,288500,289000,288000,342
|
|
20241230,150500,49353626000,288500,289500,289500,288000,1017
|
|
20241230,150400,49060226000,289500,288500,289500,288500,460
|
|
20241230,150300,48927400000,288500,288500,289500,288500,273
|
|
20241230,150200,48848618000,289500,289000,289500,288500,341
|
|
20241230,150100,48750207500,288500,289000,289500,288500,249
|
|
20241230,150000,48678248500,289500,289000,289500,289000,430
|
|
20241230,145900,48553960500,289000,288500,289500,288500,501
|
|
20241230,145800,48409187000,289000,289000,289500,288500,618
|
|
20241230,145700,48230835500,289000,289000,289000,288500,525
|
|
20241230,145600,48079205500,288500,289000,289000,288500,340
|
|
20241230,145500,47981110500,288500,288500,289000,288500,269
|
|
20241230,145400,47903488500,288500,289000,289500,288500,316
|
|
20241230,145300,47812161000,289500,289000,289500,288500,1032
|
|
20241230,145200,47514218500,288500,288000,289000,288000,726
|
|
20241230,145100,47304873500,288500,288000,288500,288000,318
|
|
20241230,145000,47213277000,288000,288000,288500,288000,451
|
|
20241230,144900,47083351000,288000,288500,288500,288000,291
|
|
20241230,144800,46999517000,288500,288000,289000,288000,484
|
|
20241230,144700,46859965500,288000,288500,288500,288000,412
|
|
20241230,144600,46741185500,288500,288000,288500,288000,614
|
|
20241230,144500,46564241000,288000,288500,289000,288000,545
|
|
20241230,144400,46407003500,288500,289000,289500,288500,1020
|
|
20241230,144300,46112250000,289000,289000,289500,289000,420
|
|
20241230,144200,45990790000,289000,289500,290000,289000,976
|
|
20241230,144100,45708186500,289500,290000,290000,289500,330
|
|
20241230,144000,45612630000,290000,290000,290000,289500,404
|
|
20241230,143900,45495614500,289500,289500,290500,289500,401
|
|
20241230,143800,45379494000,290500,290000,290500,289500,1356
|
|
20241230,143700,44986249000,290000,290000,290500,290000,193
|
|
20241230,143600,44930272500,290500,290000,290500,290000,362
|
|
20241230,143500,44825269500,290000,290500,291000,290000,356
|
|
20241230,143400,44721918000,290500,290500,291000,290500,1085
|
|
20241230,143300,44406352000,291000,290500,291000,290500,103
|
|
20241230,143200,44376390500,291000,290500,291000,290500,136
|
|
20241230,143100,44336878000,290000,290000,290500,290000,115
|
|
20241230,143000,44303496500,290000,290000,290500,290000,656
|
|
20241230,142900,44113017500,290000,291000,291000,290000,431
|
|
20241230,142800,43987839000,291000,291000,291000,290500,396
|
|
20241230,142700,43872735000,291000,291000,291000,290500,787
|
|
20241230,142600,43643750000,291000,290500,291000,290500,100
|
|
20241230,142500,43614676000,291000,290500,291000,290000,2860
|
|
20241230,142400,42783476000,290500,289500,290500,289500,1725
|
|
20241230,142300,42283490500,290000,289500,290000,289500,261
|
|
20241230,142200,42207822000,289500,289500,290000,289500,137
|
|
20241230,142100,42168125500,289500,289500,290000,289500,177
|
|
20241230,142000,42116833000,290000,290000,290000,289500,56
|
|
20241230,141900,42100607000,290000,289500,290000,289500,189
|
|
20241230,141800,42045867000,289500,289500,290000,289500,604
|
|
20241230,141700,41870995000,289500,289000,290000,289000,687
|
|
20241230,141600,41672179500,289500,289000,289500,288500,614
|
|
20241230,141500,41494684000,289000,288500,289000,288500,95
|
|
20241230,141400,41467261500,288500,288500,289000,288500,255
|
|
20241230,141300,41393689500,288500,289000,289000,288500,88
|
|
20241230,141200,41368293000,289000,289000,289000,288500,80
|
|
20241230,141100,41345191500,289000,289000,289000,288500,67
|
|
20241230,141000,41325847000,289000,288500,289000,288500,134
|
|
20241230,140900,41287172500,289000,289000,289500,288500,159
|
|
20241230,140800,41241250500,289000,288500,289500,288500,256
|
|
20241230,140700,41167285000,288500,288500,289000,288500,53
|
|
20241230,140600,41151990000,288500,288500,289000,288500,67
|
|
20241230,140500,41132659500,288500,288500,289000,288500,231
|
|
20241230,140400,41065942500,288500,288500,289000,288500,76
|
|
20241230,140300,41044014000,288500,289000,289000,288500,38
|
|
20241230,140200,41033046000,288500,288500,289000,288500,55
|
|
20241230,140100,41017176500,288500,289000,289000,288500,172
|
|
20241230,140000,40967498000,288500,288500,289000,288500,40
|
|
20241230,135900,40955954500,289000,288000,289000,287500,220
|
|
20241230,135800,40892506000,287500,288000,288500,287500,44
|
|
20241230,135700,40879833500,288500,288000,288500,288000,42
|
|
20241230,135600,40867735500,288000,288000,288500,288000,92
|
|
20241230,135500,40841238500,288000,288000,288500,288000,154
|
|
20241230,135400,40796877500,288000,288000,288500,288000,62
|
|
20241230,135300,40779017500,288000,288000,288500,288000,55
|
|
20241230,135200,40763173000,288000,288000,288500,288000,127
|
|
20241230,135100,40726565500,288000,288000,288500,288000,66
|
|
20241230,135000,40707550500,288500,288000,288500,287500,82
|
|
20241230,134900,40683940000,288000,288000,288500,288000,477
|
|
20241230,134800,40546563000,288500,288000,288500,288000,19
|
|
20241230,134700,40541089500,288000,288000,288500,288000,88
|
|
20241230,134600,40515742000,288000,288000,288500,288000,41
|
|
20241230,134500,40503932500,288000,288500,289000,288000,66
|
|
20241230,134400,40484890000,288500,288000,289000,288000,71
|
|
20241230,134300,40464413000,288000,288000,288500,288000,142
|
|
20241230,134200,40423511500,288000,288000,288500,288000,33
|
|
20241230,134100,40414005000,288000,288500,288500,288000,24
|
|
20241230,134000,40407090500,288000,288000,288500,288000,63
|
|
20241230,133900,40388943500,288000,289000,289000,288000,69
|
|
20241230,133800,40369035000,288500,288000,288500,288000,147
|
|
20241230,133700,40326635000,288000,288000,288500,288000,66
|
|
20241230,133600,40307619500,288000,289000,289000,288000,150
|
|
20241230,133500,40264406000,288000,288500,289000,288000,108
|
|
20241230,133400,40233243500,289000,289000,289000,288500,152
|
|
20241230,133300,40189324000,289500,289500,289500,289000,552
|
|
20241230,133200,40029777500,289000,288500,289500,288500,460
|
|
20241230,133100,39896838000,289000,288000,289000,288000,192
|
|
20241230,133000,39841442500,288500,288000,288500,288000,174
|
|
20241230,132900,39791328500,288000,288000,288000,288000,26
|
|
20241230,132800,39783840500,288000,288500,288500,288000,68
|
|
20241230,132700,39764248500,288000,288000,288500,288000,39
|
|
20241230,132600,39753011500,288000,288000,288500,288000,31
|
|
20241230,132500,39744083000,288000,288000,288500,288000,77
|
|
20241230,132400,39721905000,288000,287500,288000,287500,127
|
|
20241230,132300,39685348000,287500,287500,288000,287500,127
|
|
20241230,132200,39648833500,287500,288000,288000,287500,65
|
|
20241230,132100,39630138500,288000,288000,288000,287500,114
|
|
20241230,132000,39597340000,287500,287500,288000,287500,53
|
|
20241230,131900,39582099000,287500,287500,288000,287500,92
|
|
20241230,131800,39555644000,287500,288000,288000,287500,59
|
|
20241230,131700,39538676000,287500,288000,288000,287500,48
|
|
20241230,131600,39524862500,288000,288500,288500,288000,87
|
|
20241230,131500,39499802000,288500,288500,288500,288000,179
|
|
20241230,131400,39448242500,288000,288000,288500,288000,38
|
|
20241230,131300,39437294000,288000,288000,288500,287500,181
|
|
20241230,131200,39385172000,288000,287500,288000,287500,49
|
|
20241230,131100,39371081000,287500,287500,288000,287500,70
|
|
20241230,131000,39350945500,288000,288000,288000,287500,112
|
|
20241230,130900,39318722500,287500,287500,288000,287500,51
|
|
20241230,130800,39304059500,287500,287500,287500,287500,139
|
|
20241230,130700,39264097000,287500,287500,288000,287500,44
|
|
20241230,130600,39251445000,287500,287500,288000,287500,61
|
|
20241230,130500,39233894500,287500,288000,288500,287500,358
|
|
20241230,130400,39130794000,288000,288000,288500,288000,74
|
|
20241230,130300,39109463500,288000,288000,288500,288000,72
|
|
20241230,130200,39088727000,288000,288000,288500,288000,133
|
|
20241230,130100,39050421500,288000,288000,288500,288000,36
|
|
20241230,130000,39040046500,288500,288000,288500,288000,99
|
|
20241230,125900,39011532000,288000,288000,288500,288000,44
|
|
20241230,125800,38998850000,288000,288500,288500,288000,83
|
|
20241230,125700,38974944000,288000,288000,288500,287000,291
|
|
20241230,125600,38891256500,288500,288000,288500,287500,66
|
|
20241230,125500,38872245000,288000,288000,288500,288000,88
|
|
20241230,125400,38846895500,288000,288000,288500,288000,58
|
|
20241230,125300,38830184500,288000,287500,288500,287500,244
|
|
20241230,125200,38759952500,287500,287500,288000,287000,125
|
|
20241230,125100,38723994000,288000,287500,288000,287000,62
|
|
20241230,125000,38706180500,287000,287500,288000,287000,151
|
|
20241230,124900,38662793000,288000,287500,288000,287000,71
|
|
20241230,124800,38642392500,287500,288000,288000,287000,134
|
|
20241230,124700,38603865500,287500,287500,288000,287500,69
|
|
20241230,124600,38584021000,287500,287500,288000,287500,119
|
|
20241230,124500,38549807000,287500,288000,288000,287500,48
|
|
20241230,124400,38536000000,288000,287000,288000,286500,295
|
|
20241230,124300,38451327000,287000,286500,287000,286500,77
|
|
20241230,124200,38429264000,286500,287000,287000,286500,82
|
|
20241230,124100,38405766500,287000,286500,287000,286500,83
|
|
20241230,124000,38381984000,286500,287000,287500,286500,621
|
|
20241230,123900,38203837000,287500,287000,287500,287000,87
|
|
20241230,123800,38178866500,287500,287500,287500,287000,89
|
|
20241230,123700,38153310500,287500,287000,287500,287000,92
|
|
20241230,123600,38126872500,287000,287500,288000,287000,1416
|
|
20241230,123500,37719818000,287500,288000,288000,287500,48
|
|
20241230,123400,37706017500,287500,287500,288000,287500,149
|
|
20241230,123300,37663139500,288000,287500,288000,287500,332
|
|
20241230,123200,37567587000,287500,288000,288000,287500,121
|
|
20241230,123100,37532796000,287500,288000,288000,287500,115
|
|
20241230,123000,37499725000,288000,287500,288000,287500,102
|
|
20241230,122900,37470396500,287500,287500,288000,287500,259
|
|
20241230,122800,37395896500,287500,288000,288000,287500,90
|
|
20241230,122700,37369999000,287500,287500,288000,287500,83
|
|
20241230,122600,37346121000,287500,287500,288000,287500,78
|
|
20241230,122500,37323675500,287500,287500,288500,287500,99
|
|
20241230,122400,37295191000,287500,288000,288000,287500,108
|
|
20241230,122300,37264107500,287500,288000,288000,287500,187
|
|
20241230,122200,37210324000,288000,287500,288000,287500,77
|
|
20241230,122100,37188174000,287500,288000,288500,287500,199
|
|
20241230,122000,37130849500,288000,288000,288500,288000,36
|
|
20241230,121900,37120480500,288500,288000,288500,288000,63
|
|
20241230,121800,37102329000,288000,288000,288500,288000,79
|
|
20241230,121700,37079575500,288000,288500,288500,288000,63
|
|
20241230,121600,37061431000,288500,288500,288500,288000,67
|
|
20241230,121500,37042128500,288000,288000,288500,288000,114
|
|
20241230,121400,37009292500,288000,288000,288500,288000,306
|
|
20241230,121300,36921162500,288500,288500,288500,288000,63
|
|
20241230,121200,36903014000,288500,288500,288500,288000,212
|
|
20241230,121100,36841910000,288000,288000,288500,288000,40
|
|
20241230,121000,36830389500,288000,288000,288500,288000,68
|
|
20241230,120900,36810804500,288000,289000,289000,288000,80
|
|
20241230,120800,36787739000,288500,288500,289000,288500,131
|
|
20241230,120700,36749939500,288500,288500,289000,288000,113
|
|
20241230,120600,36717345000,288500,288000,288500,288000,102
|
|
20241230,120500,36687952000,288500,288000,289000,288000,85
|
|
20241230,120400,36663466000,289000,288500,289000,288000,103
|
|
20241230,120300,36633779500,288000,288500,288500,288000,54
|
|
20241230,120200,36618225000,288500,288000,288500,287500,373
|
|
20241230,120100,36510805000,287500,288000,288500,287500,157
|
|
20241230,120000,36465603000,288000,287500,288500,287500,175
|
|
20241230,115900,36415220500,288000,288500,288500,287500,204
|
|
20241230,115800,36356459000,288000,288500,288500,288000,1264
|
|
20241230,115700,35992256500,288000,288500,288500,288000,326
|
|
20241230,115600,35898276000,288000,288500,288500,288000,101
|
|
20241230,115500,35869149500,288500,288500,289000,288000,59
|
|
20241230,115400,35852134500,288500,288000,288500,288000,32
|
|
20241230,115300,35842906000,288000,288500,289000,288000,174
|
|
20241230,115200,35792774500,288000,288500,288500,288000,171
|
|
20241230,115100,35743479500,288500,288500,289000,288500,53
|
|
20241230,115000,35728188500,288500,288500,289000,288500,61
|
|
20241230,114900,35710580500,288500,288500,289500,288500,471
|
|
20241230,114800,35574480500,289000,288500,289000,288500,68
|
|
20241230,114700,35554860500,288500,288500,289000,288000,132
|
|
20241230,114600,35516807000,288000,288500,288500,288000,82
|
|
20241230,114500,35493169500,288500,289000,289000,288000,267
|
|
20241230,114400,35416145500,288500,288500,289000,288500,64
|
|
20241230,114300,35397680500,288500,289000,289000,288500,156
|
|
20241230,114200,35352640000,288500,288500,289000,288500,53
|
|
20241230,114100,35337348500,289000,288500,289000,288000,154
|
|
20241230,114000,35292938000,288500,288500,288500,288000,773
|
|
20241230,113900,35069994500,288500,289000,289500,288500,735
|
|
20241230,113800,34857571000,289000,289000,289500,289000,782
|
|
20241230,113700,34631570000,289000,289000,289500,289000,195
|
|
20241230,113600,34575211000,289000,289500,289500,289000,65
|
|
20241230,113500,34556422500,289500,290000,290000,289000,761
|
|
20241230,113400,34336100000,289500,289500,290000,289500,155
|
|
20241230,113300,34291216000,290000,290000,290000,289500,58
|
|
20241230,113200,34274416500,289500,290000,290000,289500,54
|
|
20241230,113100,34258778000,289500,290000,290000,289500,84
|
|
20241230,113000,34234447500,290000,289500,290000,289500,126
|
|
20241230,112900,34197941500,290000,289500,290000,289500,176
|
|
20241230,112800,34146918000,290000,289500,290500,289500,78
|
|
20241230,112700,34124319500,290000,290500,290500,289500,363
|
|
20241230,112600,34019055000,290000,290500,290500,290000,196
|
|
20241230,112500,33962184500,290500,290000,290500,290000,744
|
|
20241230,112400,33746315000,290000,290000,290500,290000,124
|
|
20241230,112300,33710343500,290000,289500,290500,289500,354
|
|
20241230,112200,33607689000,289500,289500,290000,289500,189
|
|
20241230,112100,33552909000,289500,290000,290000,289500,125
|
|
20241230,112000,33516706000,289500,289500,290000,289500,237
|
|
20241230,111900,33448081000,289500,289500,290000,289500,71
|
|
20241230,111800,33427517500,290000,290500,290500,289500,338
|
|
20241230,111700,33329516000,290000,290000,290500,290000,142
|
|
20241230,111600,33288327000,290000,290500,290500,290000,179
|
|
20241230,111500,33236397500,290000,289500,290500,289500,570
|
|
20241230,111400,33071012000,290000,290000,290500,290000,1324
|
|
20241230,111300,32687041500,290500,290000,290500,290000,138
|
|
20241230,111200,32646982000,290500,290000,290500,290000,51
|
|
20241230,111100,32632173000,290000,290500,290500,290000,270
|
|
20241230,111000,32553776000,290000,290500,290500,290000,132
|
|
20241230,110900,32515476000,290500,290000,290500,290000,131
|
|
20241230,110800,32477431500,290000,290500,290500,290000,118
|
|
20241230,110700,32443186500,290500,290000,290500,290000,175
|
|
20241230,110600,32392374500,290000,290000,290500,290000,126
|
|
20241230,110500,32355823500,290000,289500,290500,289500,1371
|
|
20241230,110400,31958246000,289500,289500,290000,289500,144
|
|
20241230,110300,31916500500,289500,289500,290000,289000,788
|
|
20241230,110200,31688261000,290000,290000,290000,289500,92
|
|
20241230,110100,31661606500,290000,289000,290000,289000,543
|
|
20241230,110000,31504436500,289500,289000,289500,289000,75
|
|
20241230,105900,31482752000,289000,289000,289500,289000,528
|
|
20241230,105800,31330053500,289500,289500,289500,289000,403
|
|
20241230,105700,31213430500,289000,289500,289500,289000,280
|
|
20241230,105600,31132448500,289000,289000,289500,289000,70
|
|
20241230,105500,31112207500,289000,289000,289500,289000,232
|
|
20241230,105400,31045067500,289000,289000,289500,289000,337
|
|
20241230,105300,30947535000,289500,289000,289500,289000,236
|
|
20241230,105200,30879250000,289500,289000,289500,289000,199
|
|
20241230,105100,30821710000,289000,289500,289500,289000,210
|
|
20241230,105000,30760932500,289000,289500,290000,289000,2232
|
|
20241230,104900,30114124000,290000,289500,290000,289500,281
|
|
20241230,104800,30032690500,289500,288500,290000,288500,2287
|
|
20241230,104700,29371099000,289000,289000,289000,288500,83
|
|
20241230,104600,29347133500,289000,288500,289000,288500,228
|
|
20241230,104500,29281337000,288500,288500,289000,288500,234
|
|
20241230,104400,29213819000,288500,288500,289000,288000,281
|
|
20241230,104300,29132741000,288500,288500,288500,288000,157
|
|
20241230,104200,29087471000,288500,287500,288500,287500,156
|
|
20241230,104100,29042528500,288000,288000,288000,287500,80
|
|
20241230,104000,29019495500,287500,288000,288500,287500,104
|
|
20241230,103900,28989569000,288000,288500,288500,287500,111
|
|
20241230,103800,28957594500,288000,287500,288500,287500,42
|
|
20241230,103700,28945502000,288000,288000,288500,287500,703
|
|
20241230,103600,28743033500,288500,288000,288500,288000,380
|
|
20241230,103500,28633525500,288500,288000,288500,287500,440
|
|
20241230,103400,28506814500,287500,287000,288000,287000,402
|
|
20241230,103300,28391229000,287500,287000,287500,287000,105
|
|
20241230,103200,28361079500,287000,287000,287500,286500,160
|
|
20241230,103100,28315160500,287000,286500,287000,286500,119
|
|
20241230,103000,28281032000,287000,287000,287000,286500,152
|
|
20241230,102900,28237441500,287000,287000,287500,287000,374
|
|
20241230,102800,28129986500,287000,287500,288000,287000,802
|
|
20241230,102700,27899492000,287000,287500,287500,287000,102
|
|
20241230,102600,27870187000,287000,287000,287500,287000,80
|
|
20241230,102500,27847223500,287000,286500,287500,286500,952
|
|
20241230,102400,27573983500,286000,286500,287000,286000,298
|
|
20241230,102300,27488622500,286500,286500,287000,286500,191
|
|
20241230,102200,27433894500,286500,286500,287000,286000,360
|
|
20241230,102100,27330733000,287000,286000,287000,286000,164
|
|
20241230,102000,27283796000,286000,287000,287000,286000,489
|
|
20241230,101900,27143637000,286500,287000,287000,286500,465
|
|
20241230,101800,27010276000,287000,287000,287000,286500,362
|
|
20241230,101700,26906402500,286500,286500,287000,286000,254
|
|
20241230,101600,26833632000,286500,286500,286500,286000,163
|
|
20241230,101500,26786963500,286000,284500,287000,284500,1371
|
|
20241230,101400,26395078500,285000,285000,285000,284500,224
|
|
20241230,101300,26331277000,285000,285000,285500,284500,525
|
|
20241230,101200,26181654500,285000,285000,285500,284500,474
|
|
20241230,101100,26046582500,284500,285000,285500,284500,1099
|
|
20241230,101000,25733531500,285500,285500,285500,285000,327
|
|
20241230,100900,25640304500,285500,286000,286000,285000,536
|
|
20241230,100800,25487147500,286500,285500,286500,285500,253
|
|
20241230,100700,25414832500,285500,285000,286000,285000,1439
|
|
20241230,100600,25004492000,285000,285000,285500,285000,932
|
|
20241230,100500,24738845500,285500,285500,285500,285000,1556
|
|
20241230,100400,24294777500,285500,285500,286000,285500,559
|
|
20241230,100300,24135126500,285500,286000,286000,285500,849
|
|
20241230,100200,23892639000,286000,286000,286500,286000,1997
|
|
20241230,100100,23321181500,286000,286500,287000,286000,1828
|
|
20241230,100000,22797606500,286500,287000,287500,286500,930
|
|
20241230,095900,22530713500,287000,287500,288000,287000,820
|
|
20241230,095800,22295015500,287500,288000,288000,287500,390
|
|
20241230,095700,22182862000,287500,288000,288500,287500,1023
|
|
20241230,095600,21888274000,288500,289000,289000,288000,336
|
|
20241230,095500,21791383000,288500,289000,289500,288500,433
|
|
20241230,095400,21666285000,289000,289000,289500,289000,146
|
|
20241230,095300,21624087500,289500,289500,290000,289000,353
|
|
20241230,095200,21521891000,289500,289000,290000,289000,232
|
|
20241230,095100,21454749500,289000,289000,289500,288500,482
|
|
20241230,095000,21315457500,289000,289500,289500,289000,572
|
|
20241230,094900,21150103000,289000,289000,289500,289000,391
|
|
20241230,094800,21037091000,289500,290000,290000,289500,342
|
|
20241230,094700,20938047500,290000,290000,290500,289500,1170
|
|
20241230,094600,20598760000,290500,290500,290500,290000,178
|
|
20241230,094500,20547092500,290500,290000,290500,290000,432
|
|
20241230,094400,20421642500,290000,290000,290500,290000,1014
|
|
20241230,094300,20127461500,290000,288500,290000,288500,1693
|
|
20241230,094200,19637565500,288500,288500,288500,288000,263
|
|
20241230,094100,19561715500,288000,288000,288500,288000,199
|
|
20241230,094000,19504376000,288500,287500,288500,287500,310
|
|
20241230,093900,19415107500,288000,288500,289000,287500,489
|
|
20241230,093800,19274226500,288000,288500,289000,288000,1301
|
|
20241230,093700,18898646500,288500,288500,288500,288000,372
|
|
20241230,093600,18791369000,288500,288500,289000,288000,265
|
|
20241230,093500,18714925500,288500,288000,288500,288000,145
|
|
20241230,093400,18673095500,288000,288000,288500,287500,171
|
|
20241230,093300,18623821000,288000,288000,288500,287500,810
|
|
20241230,093200,18390593000,288000,288000,288500,288000,521
|
|
20241230,093100,18240505000,288000,289000,289000,288000,675
|
|
20241230,093000,18045733000,288500,289000,289000,288500,618
|
|
20241230,092900,17867143000,289000,289000,289500,289000,330
|
|
20241230,092800,17771748000,289000,289000,289500,288500,287
|
|
20241230,092700,17688813000,289000,289000,289500,288500,1293
|
|
20241230,092600,17315116000,288500,288500,289000,288000,454
|
|
20241230,092500,17184113500,288500,288500,289000,288000,511
|
|
20241230,092400,17036580500,288500,288000,288500,288000,1338
|
|
20241230,092300,16650796500,288000,287000,288000,287000,1660
|
|
20241230,092200,16173751000,287500,287000,287500,286500,729
|
|
20241230,092100,15964400000,287000,284500,287000,284500,2483
|
|
20241230,092000,15256645500,284500,285000,285500,284000,2734
|
|
20241230,091900,14478153000,285000,286000,287000,285000,2733
|
|
20241230,091800,13696890500,286000,288000,288500,286000,2426
|
|
20241230,091700,12999845500,288000,290000,290500,288000,3108
|
|
20241230,091600,12101592500,290000,291000,291500,289500,1966
|
|
20241230,091500,11530821500,290500,291000,291500,290500,1087
|
|
20241230,091400,11214693000,291000,292000,292000,291000,1810
|
|
20241230,091300,10687281000,292500,294000,294000,292000,2722
|
|
20241230,091200,9889159500,294000,293000,294000,293000,4145
|
|
20241230,091100,8672160500,293000,291500,293000,291000,3920
|
|
20241230,091000,7526814000,291500,291000,291500,290500,884
|
|
20241230,090900,7269459500,291000,289500,291000,289000,1804
|
|
20241230,090800,6745692500,289500,289500,290500,288500,1461
|
|
20241230,090700,6322889000,289500,289500,290500,289000,1245
|
|
20241230,090600,5962257500,289500,289500,290000,289000,732
|
|
20241230,090500,5750189000,290000,290000,291000,288500,2581
|
|
20241230,090400,5001696500,289500,289000,289500,288000,904
|
|
20241230,090300,4740313000,288000,288500,289500,287000,1653
|
|
20241230,090200,4263535500,288500,284500,289000,284000,3067
|
|
20241230,090100,3381659500,287000,288000,288500,280500,5533
|
|
20241230,090000,1802054500,288000,288500,288500,286000,6188
|