701 lines
37 KiB
CSV
701 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,203800,5754649800,42400,42400,42400,42400,3047
|
|
20241226,203700,5754649800,42400,42400,42400,42400,0
|
|
20241226,203600,5754649800,42400,42400,42400,42400,0
|
|
20241226,203500,5754649800,42400,42400,42400,42400,0
|
|
20241226,203400,5754649800,42400,42400,42400,42400,0
|
|
20241226,203300,5754649800,42400,42400,42400,42400,0
|
|
20241226,203200,5754649800,42400,42400,42400,42400,0
|
|
20241226,203100,5754649800,42400,42400,42400,42400,0
|
|
20241226,203000,5754649800,42400,42400,42400,42400,0
|
|
20241226,202900,5754649800,42400,42400,42400,42400,0
|
|
20241226,202800,5754649800,42400,42400,42400,42400,0
|
|
20241226,202700,5754649800,42400,42400,42400,42400,0
|
|
20241226,202600,5754649800,42400,42400,42400,42400,0
|
|
20241226,202500,5754649800,42400,42400,42400,42400,0
|
|
20241226,202400,5754649800,42400,42400,42400,42400,0
|
|
20241226,202300,5754649800,42400,42400,42400,42400,0
|
|
20241226,202200,5754649800,42400,42400,42400,42400,0
|
|
20241226,202100,5754649800,42400,42400,42400,42400,0
|
|
20241226,202000,5754649800,42400,42400,42400,42400,0
|
|
20241226,201900,5754649800,42400,42400,42400,42400,0
|
|
20241226,201800,5754649800,42400,42400,42400,42400,0
|
|
20241226,201700,5754649800,42400,42400,42400,42400,0
|
|
20241226,201600,5754649800,42400,42400,42400,42400,0
|
|
20241226,201500,5754649800,42400,42400,42400,42400,0
|
|
20241226,201400,5754649800,42400,42400,42400,42400,0
|
|
20241226,201300,5754649800,42400,42400,42400,42400,0
|
|
20241226,201200,5754649800,42400,42400,42400,42400,0
|
|
20241226,201100,5754649800,42400,42400,42400,42400,0
|
|
20241226,201000,5754649800,42400,42400,42400,42400,0
|
|
20241226,200900,5754649800,42400,42400,42400,42400,0
|
|
20241226,200800,5754649800,42400,42400,42400,42400,3047
|
|
20241226,200700,5754649800,42400,42400,42400,42400,0
|
|
20241226,200600,5754649800,42400,42400,42400,42400,0
|
|
20241226,200500,5754649800,42400,42400,42400,42400,0
|
|
20241226,200400,5754649800,42400,42400,42400,42400,0
|
|
20241226,200300,5754649800,42400,42400,42400,42400,0
|
|
20241226,200200,5754649800,42400,42400,42400,42400,0
|
|
20241226,200100,5754649800,42400,42400,42400,42400,0
|
|
20241226,200000,5754649800,42400,42400,42400,42400,0
|
|
20241226,195900,5754649800,42400,42400,42400,42400,0
|
|
20241226,195800,5754649800,42400,42400,42400,42400,0
|
|
20241226,195700,5754649800,42400,42400,42400,42400,0
|
|
20241226,195600,5754649800,42400,42400,42400,42400,0
|
|
20241226,195500,5754649800,42400,42400,42400,42400,0
|
|
20241226,195400,5754649800,42400,42400,42400,42400,0
|
|
20241226,195300,5754649800,42400,42400,42400,42400,0
|
|
20241226,195200,5754649800,42400,42400,42400,42400,0
|
|
20241226,195100,5754649800,42400,42400,42400,42400,0
|
|
20241226,195000,5754649800,42400,42400,42400,42400,0
|
|
20241226,194900,5754649800,42400,42400,42400,42400,0
|
|
20241226,194800,5754649800,42400,42400,42400,42400,0
|
|
20241226,194700,5754649800,42400,42400,42400,42400,0
|
|
20241226,194600,5754649800,42400,42400,42400,42400,0
|
|
20241226,194500,5754649800,42400,42400,42400,42400,0
|
|
20241226,194400,5754649800,42400,42400,42400,42400,0
|
|
20241226,194300,5754649800,42400,42400,42400,42400,0
|
|
20241226,194200,5754649800,42400,42400,42400,42400,0
|
|
20241226,194100,5754649800,42400,42400,42400,42400,0
|
|
20241226,194000,5754649800,42400,42400,42400,42400,0
|
|
20241226,193900,5754649800,42400,42400,42400,42400,0
|
|
20241226,193800,5754649800,42400,42400,42400,42400,3047
|
|
20241226,193700,5754649800,42400,42400,42400,42400,0
|
|
20241226,193600,5754649800,42400,42400,42400,42400,0
|
|
20241226,193500,5754649800,42400,42400,42400,42400,0
|
|
20241226,193400,5754649800,42400,42400,42400,42400,0
|
|
20241226,193300,5754649800,42400,42400,42400,42400,0
|
|
20241226,193200,5754649800,42400,42400,42400,42400,0
|
|
20241226,193100,5754649800,42400,42400,42400,42400,0
|
|
20241226,193000,5754649800,42400,42400,42400,42400,0
|
|
20241226,192900,5754649800,42400,42400,42400,42400,0
|
|
20241226,192800,5754649800,42400,42400,42400,42400,0
|
|
20241226,192700,5754649800,42400,42400,42400,42400,0
|
|
20241226,192600,5754649800,42400,42400,42400,42400,0
|
|
20241226,192500,5754649800,42400,42400,42400,42400,0
|
|
20241226,192400,5754649800,42400,42400,42400,42400,0
|
|
20241226,192300,5754649800,42400,42400,42400,42400,0
|
|
20241226,192200,5754649800,42400,42400,42400,42400,0
|
|
20241226,192100,5754649800,42400,42400,42400,42400,0
|
|
20241226,192000,5754649800,42400,42400,42400,42400,0
|
|
20241226,191900,5754649800,42400,42400,42400,42400,0
|
|
20241226,191800,5754649800,42400,42400,42400,42400,0
|
|
20241226,191700,5754649800,42400,42400,42400,42400,0
|
|
20241226,191600,5754649800,42400,42400,42400,42400,0
|
|
20241226,191500,5754649800,42400,42400,42400,42400,0
|
|
20241226,191400,5754649800,42400,42400,42400,42400,0
|
|
20241226,191300,5754649800,42400,42400,42400,42400,0
|
|
20241226,191200,5754649800,42400,42400,42400,42400,0
|
|
20241226,191100,5754649800,42400,42400,42400,42400,0
|
|
20241226,191000,5754649800,42400,42400,42400,42400,0
|
|
20241226,190900,5754649800,42400,42400,42400,42400,0
|
|
20241226,190800,5754649800,42400,42400,42400,42400,3047
|
|
20241226,190700,5754649800,42400,42400,42400,42400,0
|
|
20241226,190600,5754649800,42400,42400,42400,42400,0
|
|
20241226,190500,5754649800,42400,42400,42400,42400,0
|
|
20241226,190400,5754649800,42400,42400,42400,42400,0
|
|
20241226,190300,5754649800,42400,42400,42400,42400,0
|
|
20241226,190200,5754649800,42400,42400,42400,42400,0
|
|
20241226,190100,5754649800,42400,42400,42400,42400,0
|
|
20241226,190000,5754649800,42400,42400,42400,42400,0
|
|
20241226,185900,5754649800,42400,42400,42400,42400,0
|
|
20241226,185800,5754649800,42400,42400,42400,42400,0
|
|
20241226,185700,5754649800,42400,42400,42400,42400,0
|
|
20241226,185600,5754649800,42400,42400,42400,42400,0
|
|
20241226,185500,5754649800,42400,42400,42400,42400,0
|
|
20241226,185400,5754649800,42400,42400,42400,42400,0
|
|
20241226,185300,5754649800,42400,42400,42400,42400,0
|
|
20241226,185200,5754649800,42400,42400,42400,42400,0
|
|
20241226,185100,5754649800,42400,42400,42400,42400,0
|
|
20241226,185000,5754649800,42400,42400,42400,42400,0
|
|
20241226,184900,5754649800,42400,42400,42400,42400,0
|
|
20241226,184800,5754649800,42400,42400,42400,42400,0
|
|
20241226,184700,5754649800,42400,42400,42400,42400,0
|
|
20241226,184600,5754649800,42400,42400,42400,42400,0
|
|
20241226,184500,5754649800,42400,42400,42400,42400,0
|
|
20241226,184400,5754649800,42400,42400,42400,42400,0
|
|
20241226,184300,5754649800,42400,42400,42400,42400,0
|
|
20241226,184200,5754649800,42400,42400,42400,42400,0
|
|
20241226,184100,5754649800,42400,42400,42400,42400,0
|
|
20241226,184000,5754649800,42400,42400,42400,42400,0
|
|
20241226,183900,5754649800,42400,42400,42400,42400,0
|
|
20241226,183800,5754649800,42400,42400,42400,42400,3047
|
|
20241226,183700,5754649800,42400,42400,42400,42400,0
|
|
20241226,183600,5754649800,42400,42400,42400,42400,0
|
|
20241226,183500,5754649800,42400,42400,42400,42400,0
|
|
20241226,183400,5754649800,42400,42400,42400,42400,0
|
|
20241226,183300,5754649800,42400,42400,42400,42400,0
|
|
20241226,183200,5754649800,42400,42400,42400,42400,0
|
|
20241226,183100,5754649800,42400,42400,42400,42400,0
|
|
20241226,183000,5754649800,42400,42400,42400,42400,0
|
|
20241226,182900,5754649800,42400,42400,42400,42400,0
|
|
20241226,182800,5754649800,42400,42400,42400,42400,0
|
|
20241226,182700,5754649800,42400,42400,42400,42400,0
|
|
20241226,182600,5754649800,42400,42400,42400,42400,0
|
|
20241226,182500,5754649800,42400,42400,42400,42400,0
|
|
20241226,182400,5754649800,42400,42400,42400,42400,0
|
|
20241226,182300,5754649800,42400,42400,42400,42400,0
|
|
20241226,182200,5754649800,42400,42400,42400,42400,0
|
|
20241226,182100,5754649800,42400,42400,42400,42400,0
|
|
20241226,182000,5754649800,42400,42400,42400,42400,0
|
|
20241226,181900,5754649800,42400,42400,42400,42400,0
|
|
20241226,181800,5754649800,42400,42400,42400,42400,0
|
|
20241226,181700,5754649800,42400,42400,42400,42400,0
|
|
20241226,181600,5754649800,42400,42400,42400,42400,0
|
|
20241226,181500,5754649800,42400,42400,42400,42400,0
|
|
20241226,181400,5754649800,42400,42400,42400,42400,0
|
|
20241226,181300,5754649800,42400,42400,42400,42400,0
|
|
20241226,181200,5754649800,42400,42400,42400,42400,0
|
|
20241226,181100,5754649800,42400,42400,42400,42400,0
|
|
20241226,181000,5754649800,42400,42400,42400,42400,0
|
|
20241226,180900,5754649800,42400,42400,42400,42400,0
|
|
20241226,180800,5754649800,42400,42400,42400,42400,3047
|
|
20241226,180700,5754649800,42400,42400,42400,42400,0
|
|
20241226,180600,5754649800,42400,42400,42400,42400,0
|
|
20241226,180500,5754649800,42400,42400,42400,42400,0
|
|
20241226,180400,5754649800,42400,42400,42400,42400,0
|
|
20241226,180300,5754649800,42400,42400,42400,42400,0
|
|
20241226,180200,5754649800,42400,42400,42400,42400,0
|
|
20241226,180100,5754649800,42400,42400,42400,42400,0
|
|
20241226,180000,5754649800,42400,42400,42400,42400,0
|
|
20241226,175900,5754649800,42400,42400,42400,42400,0
|
|
20241226,175800,5754649800,42400,42400,42400,42400,0
|
|
20241226,175700,5754649800,42400,42400,42400,42400,0
|
|
20241226,175600,5754649800,42400,42400,42400,42400,0
|
|
20241226,175500,5754649800,42400,42400,42400,42400,0
|
|
20241226,175400,5754649800,42400,42400,42400,42400,0
|
|
20241226,175300,5754649800,42400,42400,42400,42400,0
|
|
20241226,175200,5754649800,42400,42400,42400,42400,0
|
|
20241226,175100,5754649800,42400,42400,42400,42400,0
|
|
20241226,175000,5754649800,42400,42400,42400,42400,0
|
|
20241226,174900,5754649800,42400,42400,42400,42400,0
|
|
20241226,174800,5754649800,42400,42400,42400,42400,0
|
|
20241226,174700,5754649800,42400,42400,42400,42400,0
|
|
20241226,174600,5754649800,42400,42400,42400,42400,0
|
|
20241226,174500,5754649800,42400,42400,42400,42400,0
|
|
20241226,174400,5754649800,42400,42400,42400,42400,0
|
|
20241226,174300,5754649800,42400,42400,42400,42400,0
|
|
20241226,174200,5754649800,42400,42400,42400,42400,0
|
|
20241226,174100,5754649800,42400,42400,42400,42400,0
|
|
20241226,174000,5754649800,42400,42400,42400,42400,0
|
|
20241226,173900,5754649800,42400,42400,42400,42400,0
|
|
20241226,173800,5754649800,42400,42400,42400,42400,3047
|
|
20241226,173700,5754649800,42400,42400,42400,42400,0
|
|
20241226,173600,5754649800,42400,42400,42400,42400,0
|
|
20241226,173500,5754649800,42400,42400,42400,42400,0
|
|
20241226,173400,5754649800,42400,42400,42400,42400,0
|
|
20241226,173300,5754649800,42400,42400,42400,42400,0
|
|
20241226,173200,5754649800,42400,42400,42400,42400,0
|
|
20241226,173100,5754649800,42400,42400,42400,42400,0
|
|
20241226,173000,5754649800,42400,42400,42400,42400,0
|
|
20241226,172900,5754649800,42400,42400,42400,42400,0
|
|
20241226,172800,5754649800,42400,42400,42400,42400,0
|
|
20241226,172700,5754649800,42400,42400,42400,42400,0
|
|
20241226,172600,5754649800,42400,42400,42400,42400,0
|
|
20241226,172500,5754649800,42400,42400,42400,42400,0
|
|
20241226,172400,5754649800,42400,42400,42400,42400,0
|
|
20241226,172300,5754649800,42400,42400,42400,42400,0
|
|
20241226,172200,5754649800,42400,42400,42400,42400,0
|
|
20241226,172100,5754649800,42400,42400,42400,42400,0
|
|
20241226,172000,5754649800,42400,42400,42400,42400,0
|
|
20241226,171900,5754649800,42400,42400,42400,42400,0
|
|
20241226,171800,5754649800,42400,42400,42400,42400,0
|
|
20241226,171700,5754649800,42400,42400,42400,42400,0
|
|
20241226,171600,5754649800,42400,42400,42400,42400,0
|
|
20241226,171500,5754649800,42400,42400,42400,42400,0
|
|
20241226,171400,5754649800,42400,42400,42400,42400,0
|
|
20241226,171300,5754649800,42400,42400,42400,42400,0
|
|
20241226,171200,5754649800,42400,42400,42400,42400,0
|
|
20241226,171100,5754649800,42400,42400,42400,42400,0
|
|
20241226,171000,5754649800,42400,42400,42400,42400,0
|
|
20241226,170900,5754649800,42400,42400,42400,42400,0
|
|
20241226,170800,5754649800,42400,42400,42400,42400,3047
|
|
20241226,170700,5754649800,42400,42400,42400,42400,0
|
|
20241226,170600,5754649800,42400,42400,42400,42400,0
|
|
20241226,170500,5754649800,42400,42400,42400,42400,0
|
|
20241226,170400,5754649800,42400,42400,42400,42400,0
|
|
20241226,170300,5754649800,42400,42400,42400,42400,0
|
|
20241226,170200,5754649800,42400,42400,42400,42400,0
|
|
20241226,170100,5754649800,42400,42400,42400,42400,0
|
|
20241226,170000,5754649800,42400,42400,42400,42400,0
|
|
20241226,165900,5754649800,42400,42400,42400,42400,0
|
|
20241226,165800,5754649800,42400,42400,42400,42400,0
|
|
20241226,165700,5754649800,42400,42400,42400,42400,0
|
|
20241226,165600,5754649800,42400,42400,42400,42400,0
|
|
20241226,165500,5754649800,42400,42400,42400,42400,0
|
|
20241226,165400,5754649800,42400,42400,42400,42400,0
|
|
20241226,165300,5754649800,42400,42400,42400,42400,0
|
|
20241226,165200,5754649800,42400,42400,42400,42400,0
|
|
20241226,165100,5754649800,42400,42400,42400,42400,0
|
|
20241226,165000,5754649800,42400,42400,42400,42400,0
|
|
20241226,164900,5754649800,42400,42400,42400,42400,0
|
|
20241226,164800,5754649800,42400,42400,42400,42400,0
|
|
20241226,164700,5754649800,42400,42400,42400,42400,0
|
|
20241226,164600,5754649800,42400,42400,42400,42400,0
|
|
20241226,164500,5754649800,42400,42400,42400,42400,0
|
|
20241226,164400,5754649800,42400,42400,42400,42400,0
|
|
20241226,164300,5754649800,42400,42400,42400,42400,0
|
|
20241226,164200,5754649800,42400,42400,42400,42400,0
|
|
20241226,164100,5754649800,42400,42400,42400,42400,0
|
|
20241226,164000,5754649800,42400,42400,42400,42400,0
|
|
20241226,163900,5754649800,42400,42400,42400,42400,0
|
|
20241226,163800,5754649800,42400,42400,42400,42400,3047
|
|
20241226,163700,5754649800,42400,42400,42400,42400,0
|
|
20241226,163600,5754649800,42400,42400,42400,42400,0
|
|
20241226,163500,5754649800,42400,42400,42400,42400,0
|
|
20241226,163400,5754649800,42400,42400,42400,42400,0
|
|
20241226,163300,5754649800,42400,42400,42400,42400,0
|
|
20241226,163200,5754649800,42400,42400,42400,42400,0
|
|
20241226,163100,5754649800,42400,42400,42400,42400,0
|
|
20241226,163000,5754649800,42400,42400,42400,42400,0
|
|
20241226,162900,5754649800,42400,42400,42400,42400,0
|
|
20241226,162800,5754649800,42400,42400,42400,42400,0
|
|
20241226,162700,5754649800,42400,42400,42400,42400,0
|
|
20241226,162600,5754649800,42400,42400,42400,42400,0
|
|
20241226,162500,5754649800,42400,42400,42400,42400,0
|
|
20241226,162400,5754649800,42400,42400,42400,42400,0
|
|
20241226,162300,5754649800,42400,42400,42400,42400,0
|
|
20241226,162200,5754649800,42400,42400,42400,42400,0
|
|
20241226,162100,5754649800,42400,42400,42400,42400,0
|
|
20241226,162000,5754649800,42400,42400,42400,42400,0
|
|
20241226,161900,5754649800,42400,42400,42400,42400,0
|
|
20241226,161800,5754649800,42400,42400,42400,42400,0
|
|
20241226,161700,5754649800,42400,42400,42400,42400,0
|
|
20241226,161600,5754649800,42400,42400,42400,42400,0
|
|
20241226,161500,5754649800,42400,42400,42400,42400,0
|
|
20241226,161400,5754649800,42400,42400,42400,42400,0
|
|
20241226,161300,5754649800,42400,42400,42400,42400,0
|
|
20241226,161200,5754649800,42400,42400,42400,42400,0
|
|
20241226,161100,5754649800,42400,42400,42400,42400,0
|
|
20241226,161000,5754649800,42400,42400,42400,42400,0
|
|
20241226,160900,5754649800,42400,42400,42400,42400,0
|
|
20241226,160800,5754649800,42400,42400,42400,42400,3047
|
|
20241226,160700,5754649800,42400,42400,42400,42400,0
|
|
20241226,160600,5754649800,42400,42400,42400,42400,0
|
|
20241226,160500,5754649800,42400,42400,42400,42400,0
|
|
20241226,160400,5754649800,42400,42400,42400,42400,0
|
|
20241226,160300,5754649800,42400,42400,42400,42400,0
|
|
20241226,160200,5754649800,42400,42400,42400,42400,0
|
|
20241226,160100,5754649800,42400,42400,42400,42400,0
|
|
20241226,160000,5754649800,42400,42400,42400,42400,0
|
|
20241226,155900,5754649800,42400,42400,42400,42400,0
|
|
20241226,155800,5754649800,42400,42400,42400,42400,0
|
|
20241226,155700,5754649800,42400,42400,42400,42400,0
|
|
20241226,155600,5754649800,42400,42400,42400,42400,0
|
|
20241226,155500,5754649800,42400,42400,42400,42400,0
|
|
20241226,155400,5754649800,42400,42400,42400,42400,0
|
|
20241226,155300,5754649800,42400,42400,42400,42400,0
|
|
20241226,155200,5754649800,42400,42400,42400,42400,0
|
|
20241226,155100,5754649800,42400,42400,42400,42400,0
|
|
20241226,155000,5754649800,42400,42400,42400,42400,0
|
|
20241226,154900,5754649800,42400,42400,42400,42400,0
|
|
20241226,154800,5754649800,42400,42400,42400,42400,0
|
|
20241226,154700,5754649800,42400,42400,42400,42400,0
|
|
20241226,154600,5754649800,42400,42400,42400,42400,0
|
|
20241226,154500,5754649800,42400,42400,42400,42400,0
|
|
20241226,154400,5754649800,42400,42400,42400,42400,0
|
|
20241226,154300,5754649800,42400,42400,42400,42400,0
|
|
20241226,154200,5754649800,42400,42400,42400,42400,0
|
|
20241226,154100,5754649800,42400,42400,42400,42400,0
|
|
20241226,154000,5754649800,42400,42400,42400,42400,0
|
|
20241226,153900,5754649800,42400,42400,42400,42400,0
|
|
20241226,153800,5754649800,42400,42400,42400,42400,3047
|
|
20241226,153700,5754649800,42400,42400,42400,42400,0
|
|
20241226,153600,5754649800,42400,42400,42400,42400,0
|
|
20241226,153500,5754649800,42400,42400,42400,42400,0
|
|
20241226,153400,5754649800,42400,42400,42400,42400,0
|
|
20241226,153300,5754649800,42400,42400,42400,42400,0
|
|
20241226,153200,5754649800,42400,42400,42400,42400,0
|
|
20241226,153100,5754649800,42400,42400,42400,42400,0
|
|
20241226,153000,5754649800,42400,42400,42400,42400,3047
|
|
20241226,152900,5625457000,42550,42550,42550,42550,0
|
|
20241226,152800,5625457000,42550,42550,42550,42550,0
|
|
20241226,152700,5625457000,42550,42550,42550,42550,0
|
|
20241226,152600,5625457000,42550,42550,42550,42550,0
|
|
20241226,152500,5625457000,42550,42550,42550,42550,0
|
|
20241226,152400,5625457000,42550,42550,42550,42550,0
|
|
20241226,152300,5625457000,42550,42550,42550,42550,0
|
|
20241226,152200,5625457000,42550,42550,42550,42550,0
|
|
20241226,152100,5625457000,42550,42550,42550,42550,0
|
|
20241226,152000,5625457000,42550,42550,42550,42550,0
|
|
20241226,151900,5625457000,42550,42600,42600,42550,214
|
|
20241226,151800,5616344250,42600,42600,42650,42550,336
|
|
20241226,151700,5602027350,42600,42650,42650,42550,772
|
|
20241226,151600,5569131200,42650,42550,42650,42550,1216
|
|
20241226,151500,5517298700,42550,42600,42650,42500,1191
|
|
20241226,151400,5466584150,42500,42600,42650,42500,1123
|
|
20241226,151300,5418764000,42500,42650,42650,42500,1623
|
|
20241226,151200,5349657550,42650,42600,42700,42550,1331
|
|
20241226,151100,5292938400,42550,42550,42650,42550,1320
|
|
20241226,151000,5236720100,42700,42600,42700,42500,1331
|
|
20241226,150900,5179982600,42600,42600,42650,42450,2700
|
|
20241226,150800,5064998550,42550,42600,42600,42500,1627
|
|
20241226,150700,4995730800,42600,42500,42600,42500,1323
|
|
20241226,150600,4939431950,42500,42550,42550,42450,1175
|
|
20241226,150500,4889474800,42550,42550,42550,42450,1426
|
|
20241226,150400,4828862050,42500,42500,42550,42450,1354
|
|
20241226,150300,4771310550,42500,42500,42550,42450,1343
|
|
20241226,150200,4714241700,42500,42450,42500,42400,1201
|
|
20241226,150100,4663230600,42450,42400,42500,42350,1233
|
|
20241226,150000,4610895750,42400,42450,42500,42300,1178
|
|
20241226,145900,4560909100,42450,42400,42500,42350,1486
|
|
20241226,145800,4497851800,42450,42400,42500,42350,1225
|
|
20241226,145700,4445870200,42400,42400,42450,42350,1325
|
|
20241226,145600,4389671300,42400,42350,42400,42350,1252
|
|
20241226,145500,4336596750,42300,42400,42450,42300,1159
|
|
20241226,145400,4287463000,42400,42400,42500,42350,1200
|
|
20241226,145300,4236567550,42400,42500,42500,42350,1736
|
|
20241226,145200,4162841500,42550,42450,42550,42400,1226
|
|
20241226,145100,4110754850,42450,42500,42550,42400,1301
|
|
20241226,145000,4055511950,42500,42500,42500,42450,1471
|
|
20241226,144900,3993005650,42450,42400,42500,42350,1254
|
|
20241226,144800,3939778350,42400,42400,42450,42350,1409
|
|
20241226,144700,3880008650,42400,42350,42450,42300,1088
|
|
20241226,144600,3833883150,42300,42350,42400,42300,1781
|
|
20241226,144500,3758497000,42350,42400,42400,42300,889
|
|
20241226,144400,3720850600,42350,42350,42400,42300,710
|
|
20241226,144300,3690774250,42350,42350,42400,42300,569
|
|
20241226,144200,3666684150,42350,42250,42350,42250,696
|
|
20241226,144100,3637239250,42250,42350,42400,42200,975
|
|
20241226,144000,3595969550,42400,42350,42400,42300,746
|
|
20241226,143900,3564354700,42400,42300,42400,42300,869
|
|
20241226,143800,3527557450,42250,42300,42300,42250,572
|
|
20241226,143700,3503363750,42250,42250,42300,42200,794
|
|
20241226,143600,3469789750,42200,42200,42300,42200,789
|
|
20241226,143500,3436457450,42250,42200,42250,42200,716
|
|
20241226,143400,3406214950,42150,42150,42250,42150,3297
|
|
20241226,143300,3267126700,42150,42000,42150,41750,4317
|
|
20241226,143200,3085592450,42000,41750,42000,41750,3230
|
|
20241226,143100,2950263050,41700,41750,41750,41700,205
|
|
20241226,143000,2941709300,41700,41800,41800,41700,534
|
|
20241226,142900,2919420500,41750,41800,41850,41750,126
|
|
20241226,142800,2914154550,41850,41850,41850,41750,169
|
|
20241226,142700,2907094150,41800,41750,41850,41750,197
|
|
20241226,142600,2898853050,41750,41850,41850,41700,259
|
|
20241226,142500,2888034100,41850,41800,41850,41750,210
|
|
20241226,142400,2879254700,41750,41800,41850,41750,181
|
|
20241226,142300,2871687550,41800,41800,41850,41750,157
|
|
20241226,142200,2865125250,41750,41750,41800,41750,244
|
|
20241226,142100,2854931150,41750,41800,41850,41750,155
|
|
20241226,142000,2848453850,41800,41800,41800,41750,135
|
|
20241226,141900,2842815300,41750,41750,41800,41700,106
|
|
20241226,141800,2838391400,41750,41750,41800,41750,241
|
|
20241226,141700,2828324600,41750,41800,41800,41700,121
|
|
20241226,141600,2823275450,41750,41800,41800,41750,193
|
|
20241226,141500,2815210700,41800,41800,41850,41750,313
|
|
20241226,141400,2802133750,41750,41750,41800,41750,104
|
|
20241226,141300,2797789100,41800,41750,41800,41700,141
|
|
20241226,141200,2791901150,41800,41750,41800,41700,183
|
|
20241226,141100,2784261900,41700,41750,41750,41700,154
|
|
20241226,141000,2777837600,41700,41700,41750,41700,203
|
|
20241226,140900,2769366500,41750,41800,41800,41700,309
|
|
20241226,140800,2756465500,41800,41750,41800,41700,192
|
|
20241226,140700,2748451550,41700,41600,41750,41600,375
|
|
20241226,140600,2732823950,41600,41600,41650,41550,130
|
|
20241226,140500,2727416300,41600,41600,41650,41550,166
|
|
20241226,140400,2720510400,41600,41600,41650,41500,307
|
|
20241226,140300,2707747650,41600,41600,41600,41500,484
|
|
20241226,140200,2687623750,41550,41600,41650,41500,407
|
|
20241226,140100,2670718350,41550,41550,41600,41500,186
|
|
20241226,140000,2662985750,41500,41550,41600,41500,203
|
|
20241226,135900,2654549250,41500,41500,41550,41500,62
|
|
20241226,135800,2651974000,41500,41500,41600,41500,195
|
|
20241226,135700,2643872550,41500,41500,41600,41500,93
|
|
20241226,135600,2640008450,41600,41500,41650,41500,253
|
|
20241226,135500,2629486800,41500,41550,41550,41500,159
|
|
20241226,135400,2622884900,41500,41500,41650,41500,212
|
|
20241226,135300,2614081100,41500,41550,41550,41500,48
|
|
20241226,135200,2612086950,41550,41600,41650,41500,185
|
|
20241226,135100,2604398650,41600,41600,41600,41550,154
|
|
20241226,135000,2597997550,41600,41600,41600,41550,90
|
|
20241226,134900,2594256250,41600,41550,41600,41550,168
|
|
20241226,134800,2587273200,41600,41600,41600,41550,92
|
|
20241226,134700,2583448300,41550,41650,41700,41550,300
|
|
20241226,134600,2570963800,41650,41650,41700,41600,145
|
|
20241226,134500,2564926050,41650,41750,41800,41600,143
|
|
20241226,134400,2558962850,41700,41600,41700,41600,89
|
|
20241226,134300,2555256300,41600,41650,41650,41600,106
|
|
20241226,134200,2550844750,41600,41600,41650,41600,190
|
|
20241226,134100,2542937450,41600,41600,41650,41600,118
|
|
20241226,134000,2538025050,41650,41650,41650,41600,172
|
|
20241226,133900,2530867100,41600,41600,41650,41600,132
|
|
20241226,133800,2525374200,41600,41650,41650,41600,157
|
|
20241226,133700,2518840400,41650,41650,41650,41600,95
|
|
20241226,133600,2514885400,41650,41750,41750,41600,206
|
|
20241226,133500,2506305900,41700,41650,41750,41650,147
|
|
20241226,133400,2500180500,41650,41700,41700,41650,95
|
|
20241226,133300,2496222000,41650,41700,41750,41650,69
|
|
20241226,133200,2493345550,41650,41800,41800,41650,104
|
|
20241226,133100,2489008050,41750,41650,41750,41650,71
|
|
20241226,133000,2486048150,41700,41800,41800,41700,75
|
|
20241226,132900,2482915900,41800,41700,41800,41650,82
|
|
20241226,132800,2479495500,41700,41750,41800,41700,125
|
|
20241226,132700,2474274250,41700,41800,41800,41700,95
|
|
20241226,132600,2470310400,41800,41800,41800,41700,81
|
|
20241226,132500,2466928600,41750,41700,41750,41650,181
|
|
20241226,132400,2459383650,41700,41650,41700,41650,78
|
|
20241226,132300,2456132200,41700,41700,41800,41650,85
|
|
20241226,132200,2452588900,41800,41700,41800,41700,113
|
|
20241226,132100,2447872650,41700,41700,41800,41700,135
|
|
20241226,132000,2442237600,41750,41750,41750,41700,53
|
|
20241226,131900,2440025800,41700,41850,41850,41700,143
|
|
20241226,131800,2434050050,41800,41750,41850,41700,87
|
|
20241226,131700,2430417050,41700,41800,41800,41700,140
|
|
20241226,131600,2424571200,41800,41750,41800,41750,90
|
|
20241226,131500,2420811150,41800,41850,41850,41750,87
|
|
20241226,131400,2417174700,41850,41800,41850,41750,101
|
|
20241226,131300,2412951550,41850,41850,41900,41800,111
|
|
20241226,131200,2408306900,41900,41900,41900,41850,147
|
|
20241226,131100,2402152050,41900,41900,41900,41850,54
|
|
20241226,131000,2399889650,41900,41850,41950,41850,91
|
|
20241226,130900,2396080150,41850,41900,41950,41850,123
|
|
20241226,130800,2390926750,41850,41900,41950,41850,124
|
|
20241226,130700,2385730350,41950,41950,41950,41900,95
|
|
20241226,130600,2381748400,41950,41900,41950,41850,105
|
|
20241226,130500,2377349200,41850,41800,41950,41800,72
|
|
20241226,130400,2374336700,41800,41900,41950,41800,92
|
|
20241226,130300,2370480200,41950,41900,41950,41900,57
|
|
20241226,130200,2368089700,41900,41850,41950,41800,119
|
|
20241226,130100,2363103350,41900,41900,41900,41800,85
|
|
20241226,130000,2359543750,41800,41950,42000,41800,128
|
|
20241226,125900,2354173100,41900,41950,42000,41900,89
|
|
20241226,125800,2350438450,41950,41950,42000,41900,283
|
|
20241226,125700,2338566400,41900,41900,41950,41800,146
|
|
20241226,125600,2332450550,41950,41900,41950,41800,102
|
|
20241226,125500,2328178650,41850,41850,41950,41850,136
|
|
20241226,125400,2322482450,41850,41900,41950,41750,142
|
|
20241226,125300,2316539600,41850,41900,42000,41850,112
|
|
20241226,125200,2311842900,41950,41900,41950,41850,168
|
|
20241226,125100,2304800550,41850,41900,41950,41850,100
|
|
20241226,125000,2300608050,41950,41800,42000,41750,36
|
|
20241226,124900,2299098550,41800,41900,41950,41800,148
|
|
20241226,124800,2292895400,41950,42000,42000,41950,202
|
|
20241226,124700,2284414800,42000,42000,42000,41950,52
|
|
20241226,124600,2282232750,41950,41900,41950,41850,191
|
|
20241226,124500,2274224500,41900,41950,41950,41900,73
|
|
20241226,124400,2271163750,41900,41950,41950,41850,111
|
|
20241226,124300,2266510750,41950,41800,41950,41800,110
|
|
20241226,124200,2261899650,41800,41900,42000,41800,277
|
|
20241226,124100,2250291600,41900,41900,41900,41850,88
|
|
20241226,124000,2246606350,41900,41850,41900,41800,122
|
|
20241226,123900,2241501650,41900,41800,41950,41800,101
|
|
20241226,123800,2237270900,41750,41850,41900,41750,318
|
|
20241226,123700,2223969750,41800,41750,41850,41750,84
|
|
20241226,123600,2220456850,41750,41850,41850,41750,134
|
|
20241226,123500,2214851700,41800,41750,41850,41750,173
|
|
20241226,123400,2207620400,41750,41900,41900,41750,143
|
|
20241226,123300,2201638700,41800,41900,41900,41750,163
|
|
20241226,123200,2194826450,41900,41900,41900,41850,162
|
|
20241226,123100,2188039550,41850,41850,41900,41750,138
|
|
20241226,123000,2182267600,41850,41800,41900,41750,57
|
|
20241226,122900,2179883400,41750,41850,41900,41750,198
|
|
20241226,122800,2171601000,41850,41850,41900,41750,77
|
|
20241226,122700,2168379900,41900,41900,41950,41850,128
|
|
20241226,122600,2163016300,41900,41750,41950,41750,68
|
|
20241226,122500,2160172150,41750,41900,41950,41750,150
|
|
20241226,122400,2153890250,41900,41800,41950,41800,82
|
|
20241226,122300,2150457800,41850,41900,41950,41850,121
|
|
20241226,122200,2145389600,41900,41850,41900,41750,62
|
|
20241226,122100,2142795850,41800,41900,41900,41750,86
|
|
20241226,122000,2139198050,41900,41800,41900,41750,145
|
|
20241226,121900,2133133800,41750,41850,41900,41750,68
|
|
20241226,121800,2130288400,41700,41900,41900,41700,118
|
|
20241226,121700,2125356100,41750,41750,41900,41750,163
|
|
20241226,121600,2118538100,41750,41850,41900,41750,146
|
|
20241226,121500,2112433200,41850,41800,41850,41800,63
|
|
20241226,121400,2109797750,41750,41750,41850,41750,120
|
|
20241226,121300,2104782050,41800,41800,41900,41750,103
|
|
20241226,121200,2100469950,41750,41800,41900,41750,133
|
|
20241226,121100,2094907600,41850,41850,41900,41750,95
|
|
20241226,121000,2090932100,41800,41900,41900,41800,140
|
|
20241226,120900,2085070850,41750,41800,41950,41750,89
|
|
20241226,120800,2081350100,41800,41850,41850,41800,115
|
|
20241226,120700,2076539150,41850,41800,41850,41750,139
|
|
20241226,120600,2070728500,41800,41800,41850,41800,72
|
|
20241226,120500,2067715950,41850,41800,41850,41750,133
|
|
20241226,120400,2062155400,41800,41850,41850,41750,167
|
|
20241226,120300,2055174700,41850,41900,41950,41800,172
|
|
20241226,120200,2047966850,41950,41800,41950,41800,38
|
|
20241226,120100,2046375450,41950,41900,42000,41750,207
|
|
20241226,120000,2037709200,41900,41900,41950,41900,162
|
|
20241226,115900,2030915050,41950,41900,41950,41900,128
|
|
20241226,115800,2025547950,41950,41800,41950,41800,61
|
|
20241226,115700,2022995200,41850,41900,41950,41850,127
|
|
20241226,115600,2017673650,41900,41900,41950,41900,119
|
|
20241226,115500,2012684450,41950,41900,41950,41800,77
|
|
20241226,115400,2009458700,41950,41900,41950,41750,162
|
|
20241226,115300,2002680600,41850,41800,41900,41800,81
|
|
20241226,115200,1999289700,41800,41750,41800,41750,97
|
|
20241226,115100,1995236000,41750,41800,41850,41750,299
|
|
20241226,115000,1982748200,41750,41850,41900,41750,97
|
|
20241226,114900,1978692250,41900,41850,41900,41800,106
|
|
20241226,114800,1974256100,41850,41800,41850,41800,142
|
|
20241226,114700,1968316250,41800,41800,41850,41750,91
|
|
20241226,114600,1964510600,41750,41850,41850,41750,132
|
|
20241226,114500,1958990000,41850,41750,41850,41750,103
|
|
20241226,114400,1954682350,41800,41750,41850,41750,147
|
|
20241226,114300,1948538150,41750,41800,41850,41750,73
|
|
20241226,114200,1945487200,41800,41800,41850,41800,108
|
|
20241226,114100,1940969850,41850,41750,41850,41750,76
|
|
20241226,114000,1937792600,41850,41800,41850,41700,107
|
|
20241226,113900,1933321000,41800,41700,41800,41700,174
|
|
20241226,113800,1926059850,41700,41700,41750,41700,80
|
|
20241226,113700,1922721050,41750,41700,41750,41650,123
|
|
20241226,113600,1917594850,41700,41750,41750,41650,329
|
|
20241226,113500,1903873800,41750,41700,41750,41700,146
|
|
20241226,113400,1897782200,41700,41700,41750,41700,616
|
|
20241226,113300,1872090100,41700,41700,41750,41700,158
|
|
20241226,113200,1865498300,41750,41750,41750,41700,445
|
|
20241226,113100,1846922600,41750,41750,41900,41750,101
|
|
20241226,113000,1842697250,41850,41850,41900,41800,117
|
|
20241226,112900,1837798650,41900,41950,41950,41850,60
|
|
20241226,112800,1835285150,41950,41850,41950,41850,157
|
|
20241226,112700,1828706900,41900,41850,41950,41800,79
|
|
20241226,112600,1825399400,41850,41900,41900,41800,122
|
|
20241226,112500,1820290700,41900,41850,41900,41850,98
|
|
20241226,112400,1816185250,41850,41900,41900,41800,130
|
|
20241226,112300,1810744450,41900,41900,41900,41850,102
|
|
20241226,112200,1806472300,41900,41850,41900,41800,130
|
|
20241226,112100,1801031750,41850,41850,41900,41850,104
|
|
20241226,112000,1796675950,41800,41850,41900,41800,149
|
|
20241226,111900,1790438000,41900,41800,41900,41800,63
|
|
20241226,111800,1787802650,41800,41900,41900,41800,124
|
|
20241226,111700,1782610200,41850,41850,41900,41850,140
|
|
20241226,111600,1776748400,41850,41850,41900,41850,102
|
|
20241226,111500,1772477750,41900,41850,41900,41850,43
|
|
20241226,111400,1770676600,41850,41850,41900,41800,117
|
|
20241226,111300,1765779550,41900,41900,41900,41800,202
|
|
20241226,111200,1757325200,41900,41800,41900,41800,62
|
|
20241226,111100,1754729850,41850,41850,41900,41800,109
|
|
20241226,111000,1750166850,41900,41800,41900,41800,89
|
|
20241226,110900,1746442900,41850,41900,41900,41800,164
|
|
20241226,110800,1739579300,41900,41800,41900,41800,102
|
|
20241226,110700,1735308400,41800,41850,41850,41800,142
|
|
20241226,110600,1729369450,41850,41800,41850,41750,201
|
|
20241226,110500,1720968600,41850,41850,41850,41750,113
|
|
20241226,110400,1716242000,41800,41850,41900,41800,136
|
|
20241226,110300,1710550350,41800,41850,41850,41800,112
|
|
20241226,110200,1705865850,41800,41800,41850,41800,85
|
|
20241226,110100,1702309500,41800,41800,41850,41800,185
|
|
20241226,110000,1694571650,41750,41750,41800,41750,74
|
|
20241226,105900,1691482100,41800,41800,41850,41750,106
|
|
20241226,105800,1687051700,41800,41750,41800,41750,144
|
|
20241226,105700,1681036350,41800,41800,41800,41750,106
|
|
20241226,105600,1676606050,41800,41750,41800,41750,255
|
|
20241226,105500,1665955250,41800,41850,41850,41800,120
|
|
20241226,105400,1660934050,41800,41850,41850,41800,181
|
|
20241226,105300,1653363750,41850,41850,41850,41800,151
|
|
20241226,105200,1647046650,41800,41900,41900,41800,143
|
|
20241226,105100,1641056850,41850,41850,41850,41850,57
|
|
20241226,105000,1638671400,41800,41850,41850,41800,79
|
|
20241226,104900,1635366650,41900,41850,41900,41800,93
|
|
20241226,104800,1631473150,41850,41800,41900,41750,169
|
|
20241226,104700,1624400450,41850,41900,41900,41800,97
|
|
20241226,104600,1620340400,41900,41900,42000,41800,71
|
|
20241226,104500,1617366700,41900,41900,41950,41900,132
|
|
20241226,104400,1611834050,41850,41850,41950,41800,81
|
|
20241226,104300,1608442500,41900,41900,41900,41850,78
|
|
20241226,104200,1605176800,41900,41850,41900,41800,166
|
|
20241226,104100,1598226300,41850,42000,42000,41800,594
|
|
20241226,104000,1573337900,41900,41950,41950,41900,106
|
|
20241226,103900,1568891700,41900,41950,41950,41900,182
|
|
20241226,103800,1561261950,41950,41950,42000,41900,75
|
|
20241226,103700,1558115500,41950,41950,41950,41900,208
|
|
20241226,103600,1549392450,41950,41900,42000,41900,151
|
|
20241226,103500,1543059100,41900,41850,41950,41850,403
|
|
20241226,103400,1526169950,41800,41750,41900,41750,104
|
|
20241226,103300,1521821250,41800,41800,41950,41750,229
|
|
20241226,103200,1512243900,41800,41850,41950,41800,282
|
|
20241226,103100,1500441350,41900,41900,41900,41850,224
|
|
20241226,103000,1491055900,41900,41950,42000,41900,209
|
|
20241226,102900,1482287700,41900,42050,42050,41900,884
|
|
20241226,102800,1445159350,42050,42050,42050,42000,124
|
|
20241226,102700,1439945200,42050,41950,42050,41950,263
|
|
20241226,102600,1428896950,41950,42050,42100,41900,1074
|
|
20241226,102500,1383827400,42100,42050,42100,42050,100
|
|
20241226,102400,1379619800,41950,42100,42100,41950,107
|
|
20241226,102300,1375117650,42100,42000,42100,42000,112
|
|
20241226,102200,1370406800,42050,42050,42050,42000,91
|
|
20241226,102100,1366580700,42050,42000,42050,42000,242
|
|
20241226,102000,1356413150,42000,41950,42000,41950,70
|
|
20241226,101900,1353475050,41900,42000,42000,41900,553
|
|
20241226,101800,1330272500,42000,42000,42000,42000,169
|
|
20241226,101700,1323174500,42000,42050,42050,42000,134
|
|
20241226,101600,1317540800,42050,41950,42050,41850,1579
|
|
20241226,101500,1251279550,41950,41900,41950,41900,401
|
|
20241226,101400,1234477150,41900,41900,41900,41850,121
|
|
20241226,101300,1229408200,41900,41900,41900,41900,93
|
|
20241226,101200,1225511500,41900,41900,41900,41850,155
|
|
20241226,101100,1219020450,41800,41900,41950,41800,595
|
|
20241226,101000,1194066400,41950,41900,41950,41900,102
|
|
20241226,100900,1189789950,41900,41950,41950,41900,151
|
|
20241226,100800,1183457150,41950,41950,41950,41900,70
|
|
20241226,100700,1180520750,41900,41950,41950,41900,90
|
|
20241226,100600,1176746700,41950,41900,41950,41900,94
|
|
20241226,100500,1172805000,41950,41950,41950,41900,129
|
|
20241226,100400,1167393550,41950,41950,41950,41900,79
|
|
20241226,100300,1164079900,41950,41900,41950,41900,354
|
|
20241226,100200,1149233550,41950,41950,41950,41900,136
|
|
20241226,100100,1143530000,41950,42000,42000,41900,113
|
|
20241226,100000,1138789750,41950,41950,42100,41950,91
|
|
20241226,095900,1134963800,41950,42000,42000,41950,110
|
|
20241226,095800,1130345850,41950,41900,41950,41900,1130
|
|
20241226,095700,1082954850,41950,42050,42050,41800,1895
|
|
20241226,095600,1003460400,42050,42000,42050,42000,261
|
|
20241226,095500,992488850,42050,42000,42050,42000,139
|
|
20241226,095400,986647700,42000,41950,42050,41950,131
|
|
20241226,095300,981146950,42000,42000,42000,41950,189
|
|
20241226,095200,973209000,41950,41950,41950,41950,49
|
|
20241226,095100,971153450,42000,41900,42000,41900,647
|
|
20241226,095000,943993000,41900,41900,41950,41900,415
|
|
20241226,094900,926597500,41850,41700,41850,41650,699
|
|
20241226,094800,897430600,41800,41750,41850,41700,309
|
|
20241226,094700,884533550,41800,41800,41800,41750,99
|
|
20241226,094600,880395800,41800,41900,41900,41750,77
|
|
20241226,094500,877178700,41800,41800,41900,41750,336
|
|
20241226,094400,863131450,41850,41800,41850,41800,391
|
|
20241226,094300,846782800,41800,42000,42000,41800,460
|
|
20241226,094200,827508000,42000,42000,42000,41950,80
|
|
20241226,094100,824149700,42000,41950,42000,41950,118
|
|
20241226,094000,819194350,42000,42000,42000,42000,47
|
|
20241226,093900,817220350,41950,41900,41950,41900,342
|
|
20241226,093800,802886700,41950,41900,41950,41850,271
|
|
20241226,093700,791531050,41900,41950,41950,41900,502
|
|
20241226,093600,770495350,41950,41950,42000,41950,151
|
|
20241226,093500,764160350,42000,41950,42000,41950,63
|
|
20241226,093400,761515450,42000,41950,42000,41950,64
|
|
20241226,093300,758828400,41950,41950,42000,41950,105
|
|
20241226,093200,754423350,41950,42100,42100,41950,1180
|
|
20241226,093100,704870800,42100,42100,42150,42100,164
|
|
20241226,093000,697963450,42150,42150,42150,42100,154
|
|
20241226,092900,691474550,42150,42100,42150,42100,367
|
|
20241226,092800,676022500,42100,42100,42100,42050,86
|
|
20241226,092700,672402000,42150,42050,42150,42000,2216
|
|
20241226,092600,579301250,42100,42100,42150,42100,63
|
|
20241226,092500,576648300,42150,42000,42150,42000,901
|
|
20241226,092400,538755000,42000,41950,42000,41950,272
|
|
20241226,092300,527339450,42000,42000,42000,41950,260
|
|
20241226,092200,516420050,42000,42000,42000,41950,234
|
|
20241226,092100,506599750,42000,42050,42050,41950,130
|
|
20241226,092000,501138800,42000,42100,42100,42000,418
|
|
20241226,091900,483559300,42100,42100,42100,42050,189
|
|
20241226,091800,475604650,42100,42050,42100,42050,454
|
|
20241226,091700,456494100,42050,42050,42100,42000,180
|
|
20241226,091600,448926850,42050,41950,42050,41950,202
|
|
20241226,091500,440440650,42050,41950,42050,41850,2158
|
|
20241226,091400,349823800,41850,41950,42000,41850,171
|
|
20241226,091300,342653850,41950,41800,42000,41800,2940
|
|
20241226,091200,219533150,41800,41650,41800,41650,176
|
|
20241226,091100,212183650,41750,41700,41750,41700,127
|
|
20241226,091000,206887250,41700,41750,41750,41700,56
|
|
20241226,090900,204550250,41750,41650,41750,41500,400
|
|
20241226,090800,187915700,41600,41600,41700,41600,280
|
|
20241226,090700,176259750,41600,41600,41650,41600,140
|
|
20241226,090600,170428950,41600,41450,41700,41450,124
|
|
20241226,090500,165274950,41400,41400,41400,41400,57
|
|
20241226,090400,162915150,41400,41200,41400,41200,176
|
|
20241226,090300,155642900,41200,41350,41350,41200,698
|
|
20241226,090200,126835050,41350,41300,41500,41300,472
|
|
20241226,090100,107286650,41250,41350,41400,41200,966
|
|
20241226,090000,67394200,41350,41700,41750,41350,1619
|