730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,210700,4057905500,241500,241500,241500,241500,792
|
|
20241226,210600,4057905500,241500,241500,241500,241500,0
|
|
20241226,210500,4057905500,241500,241500,241500,241500,0
|
|
20241226,210400,4057905500,241500,241500,241500,241500,0
|
|
20241226,210300,4057905500,241500,241500,241500,241500,0
|
|
20241226,210200,4057905500,241500,241500,241500,241500,0
|
|
20241226,210100,4057905500,241500,241500,241500,241500,0
|
|
20241226,210000,4057905500,241500,241500,241500,241500,0
|
|
20241226,205900,4057905500,241500,241500,241500,241500,0
|
|
20241226,205800,4057905500,241500,241500,241500,241500,0
|
|
20241226,205700,4057905500,241500,241500,241500,241500,0
|
|
20241226,205600,4057905500,241500,241500,241500,241500,0
|
|
20241226,205500,4057905500,241500,241500,241500,241500,0
|
|
20241226,205400,4057905500,241500,241500,241500,241500,0
|
|
20241226,205300,4057905500,241500,241500,241500,241500,0
|
|
20241226,205200,4057905500,241500,241500,241500,241500,0
|
|
20241226,205100,4057905500,241500,241500,241500,241500,0
|
|
20241226,205000,4057905500,241500,241500,241500,241500,0
|
|
20241226,204900,4057905500,241500,241500,241500,241500,0
|
|
20241226,204800,4057905500,241500,241500,241500,241500,0
|
|
20241226,204700,4057905500,241500,241500,241500,241500,0
|
|
20241226,204600,4057905500,241500,241500,241500,241500,0
|
|
20241226,204500,4057905500,241500,241500,241500,241500,0
|
|
20241226,204400,4057905500,241500,241500,241500,241500,0
|
|
20241226,204300,4057905500,241500,241500,241500,241500,0
|
|
20241226,204200,4057905500,241500,241500,241500,241500,0
|
|
20241226,204100,4057905500,241500,241500,241500,241500,0
|
|
20241226,204000,4057905500,241500,241500,241500,241500,0
|
|
20241226,203900,4057905500,241500,241500,241500,241500,0
|
|
20241226,203800,4057905500,241500,241500,241500,241500,0
|
|
20241226,203700,4057905500,241500,241500,241500,241500,792
|
|
20241226,203600,4057905500,241500,241500,241500,241500,0
|
|
20241226,203500,4057905500,241500,241500,241500,241500,0
|
|
20241226,203400,4057905500,241500,241500,241500,241500,0
|
|
20241226,203300,4057905500,241500,241500,241500,241500,0
|
|
20241226,203200,4057905500,241500,241500,241500,241500,0
|
|
20241226,203100,4057905500,241500,241500,241500,241500,0
|
|
20241226,203000,4057905500,241500,241500,241500,241500,0
|
|
20241226,202900,4057905500,241500,241500,241500,241500,0
|
|
20241226,202800,4057905500,241500,241500,241500,241500,0
|
|
20241226,202700,4057905500,241500,241500,241500,241500,0
|
|
20241226,202600,4057905500,241500,241500,241500,241500,0
|
|
20241226,202500,4057905500,241500,241500,241500,241500,0
|
|
20241226,202400,4057905500,241500,241500,241500,241500,0
|
|
20241226,202300,4057905500,241500,241500,241500,241500,0
|
|
20241226,202200,4057905500,241500,241500,241500,241500,0
|
|
20241226,202100,4057905500,241500,241500,241500,241500,0
|
|
20241226,202000,4057905500,241500,241500,241500,241500,0
|
|
20241226,201900,4057905500,241500,241500,241500,241500,0
|
|
20241226,201800,4057905500,241500,241500,241500,241500,0
|
|
20241226,201700,4057905500,241500,241500,241500,241500,0
|
|
20241226,201600,4057905500,241500,241500,241500,241500,0
|
|
20241226,201500,4057905500,241500,241500,241500,241500,0
|
|
20241226,201400,4057905500,241500,241500,241500,241500,0
|
|
20241226,201300,4057905500,241500,241500,241500,241500,0
|
|
20241226,201200,4057905500,241500,241500,241500,241500,0
|
|
20241226,201100,4057905500,241500,241500,241500,241500,0
|
|
20241226,201000,4057905500,241500,241500,241500,241500,0
|
|
20241226,200900,4057905500,241500,241500,241500,241500,0
|
|
20241226,200800,4057905500,241500,241500,241500,241500,0
|
|
20241226,200700,4057905500,241500,241500,241500,241500,792
|
|
20241226,200600,4057905500,241500,241500,241500,241500,0
|
|
20241226,200500,4057905500,241500,241500,241500,241500,0
|
|
20241226,200400,4057905500,241500,241500,241500,241500,0
|
|
20241226,200300,4057905500,241500,241500,241500,241500,0
|
|
20241226,200200,4057905500,241500,241500,241500,241500,0
|
|
20241226,200100,4057905500,241500,241500,241500,241500,0
|
|
20241226,200000,4057905500,241500,241500,241500,241500,0
|
|
20241226,195900,4057905500,241500,241500,241500,241500,0
|
|
20241226,195800,4057905500,241500,241500,241500,241500,0
|
|
20241226,195700,4057905500,241500,241500,241500,241500,0
|
|
20241226,195600,4057905500,241500,241500,241500,241500,0
|
|
20241226,195500,4057905500,241500,241500,241500,241500,0
|
|
20241226,195400,4057905500,241500,241500,241500,241500,0
|
|
20241226,195300,4057905500,241500,241500,241500,241500,0
|
|
20241226,195200,4057905500,241500,241500,241500,241500,0
|
|
20241226,195100,4057905500,241500,241500,241500,241500,0
|
|
20241226,195000,4057905500,241500,241500,241500,241500,0
|
|
20241226,194900,4057905500,241500,241500,241500,241500,0
|
|
20241226,194800,4057905500,241500,241500,241500,241500,0
|
|
20241226,194700,4057905500,241500,241500,241500,241500,0
|
|
20241226,194600,4057905500,241500,241500,241500,241500,0
|
|
20241226,194500,4057905500,241500,241500,241500,241500,0
|
|
20241226,194400,4057905500,241500,241500,241500,241500,0
|
|
20241226,194300,4057905500,241500,241500,241500,241500,0
|
|
20241226,194200,4057905500,241500,241500,241500,241500,0
|
|
20241226,194100,4057905500,241500,241500,241500,241500,0
|
|
20241226,194000,4057905500,241500,241500,241500,241500,0
|
|
20241226,193900,4057905500,241500,241500,241500,241500,0
|
|
20241226,193800,4057905500,241500,241500,241500,241500,0
|
|
20241226,193700,4057905500,241500,241500,241500,241500,792
|
|
20241226,193600,4057905500,241500,241500,241500,241500,0
|
|
20241226,193500,4057905500,241500,241500,241500,241500,0
|
|
20241226,193400,4057905500,241500,241500,241500,241500,0
|
|
20241226,193300,4057905500,241500,241500,241500,241500,0
|
|
20241226,193200,4057905500,241500,241500,241500,241500,0
|
|
20241226,193100,4057905500,241500,241500,241500,241500,0
|
|
20241226,193000,4057905500,241500,241500,241500,241500,0
|
|
20241226,192900,4057905500,241500,241500,241500,241500,0
|
|
20241226,192800,4057905500,241500,241500,241500,241500,0
|
|
20241226,192700,4057905500,241500,241500,241500,241500,0
|
|
20241226,192600,4057905500,241500,241500,241500,241500,0
|
|
20241226,192500,4057905500,241500,241500,241500,241500,0
|
|
20241226,192400,4057905500,241500,241500,241500,241500,0
|
|
20241226,192300,4057905500,241500,241500,241500,241500,0
|
|
20241226,192200,4057905500,241500,241500,241500,241500,0
|
|
20241226,192100,4057905500,241500,241500,241500,241500,0
|
|
20241226,192000,4057905500,241500,241500,241500,241500,0
|
|
20241226,191900,4057905500,241500,241500,241500,241500,0
|
|
20241226,191800,4057905500,241500,241500,241500,241500,0
|
|
20241226,191700,4057905500,241500,241500,241500,241500,0
|
|
20241226,191600,4057905500,241500,241500,241500,241500,0
|
|
20241226,191500,4057905500,241500,241500,241500,241500,0
|
|
20241226,191400,4057905500,241500,241500,241500,241500,0
|
|
20241226,191300,4057905500,241500,241500,241500,241500,0
|
|
20241226,191200,4057905500,241500,241500,241500,241500,0
|
|
20241226,191100,4057905500,241500,241500,241500,241500,0
|
|
20241226,191000,4057905500,241500,241500,241500,241500,0
|
|
20241226,190900,4057905500,241500,241500,241500,241500,0
|
|
20241226,190800,4057905500,241500,241500,241500,241500,0
|
|
20241226,190700,4057905500,241500,241500,241500,241500,792
|
|
20241226,190600,4057905500,241500,241500,241500,241500,0
|
|
20241226,190500,4057905500,241500,241500,241500,241500,0
|
|
20241226,190400,4057905500,241500,241500,241500,241500,0
|
|
20241226,190300,4057905500,241500,241500,241500,241500,0
|
|
20241226,190200,4057905500,241500,241500,241500,241500,0
|
|
20241226,190100,4057905500,241500,241500,241500,241500,0
|
|
20241226,190000,4057905500,241500,241500,241500,241500,0
|
|
20241226,185900,4057905500,241500,241500,241500,241500,0
|
|
20241226,185800,4057905500,241500,241500,241500,241500,0
|
|
20241226,185700,4057905500,241500,241500,241500,241500,0
|
|
20241226,185600,4057905500,241500,241500,241500,241500,0
|
|
20241226,185500,4057905500,241500,241500,241500,241500,0
|
|
20241226,185400,4057905500,241500,241500,241500,241500,0
|
|
20241226,185300,4057905500,241500,241500,241500,241500,0
|
|
20241226,185200,4057905500,241500,241500,241500,241500,0
|
|
20241226,185100,4057905500,241500,241500,241500,241500,0
|
|
20241226,185000,4057905500,241500,241500,241500,241500,0
|
|
20241226,184900,4057905500,241500,241500,241500,241500,0
|
|
20241226,184800,4057905500,241500,241500,241500,241500,0
|
|
20241226,184700,4057905500,241500,241500,241500,241500,0
|
|
20241226,184600,4057905500,241500,241500,241500,241500,0
|
|
20241226,184500,4057905500,241500,241500,241500,241500,0
|
|
20241226,184400,4057905500,241500,241500,241500,241500,0
|
|
20241226,184300,4057905500,241500,241500,241500,241500,0
|
|
20241226,184200,4057905500,241500,241500,241500,241500,0
|
|
20241226,184100,4057905500,241500,241500,241500,241500,0
|
|
20241226,184000,4057905500,241500,241500,241500,241500,0
|
|
20241226,183900,4057905500,241500,241500,241500,241500,0
|
|
20241226,183800,4057905500,241500,241500,241500,241500,0
|
|
20241226,183700,4057905500,241500,241500,241500,241500,792
|
|
20241226,183600,4057905500,241500,241500,241500,241500,0
|
|
20241226,183500,4057905500,241500,241500,241500,241500,0
|
|
20241226,183400,4057905500,241500,241500,241500,241500,0
|
|
20241226,183300,4057905500,241500,241500,241500,241500,0
|
|
20241226,183200,4057905500,241500,241500,241500,241500,0
|
|
20241226,183100,4057905500,241500,241500,241500,241500,0
|
|
20241226,183000,4057905500,241500,241500,241500,241500,0
|
|
20241226,182900,4057905500,241500,241500,241500,241500,0
|
|
20241226,182800,4057905500,241500,241500,241500,241500,0
|
|
20241226,182700,4057905500,241500,241500,241500,241500,0
|
|
20241226,182600,4057905500,241500,241500,241500,241500,0
|
|
20241226,182500,4057905500,241500,241500,241500,241500,0
|
|
20241226,182400,4057905500,241500,241500,241500,241500,0
|
|
20241226,182300,4057905500,241500,241500,241500,241500,0
|
|
20241226,182200,4057905500,241500,241500,241500,241500,0
|
|
20241226,182100,4057905500,241500,241500,241500,241500,0
|
|
20241226,182000,4057905500,241500,241500,241500,241500,0
|
|
20241226,181900,4057905500,241500,241500,241500,241500,0
|
|
20241226,181800,4057905500,241500,241500,241500,241500,0
|
|
20241226,181700,4057905500,241500,241500,241500,241500,0
|
|
20241226,181600,4057905500,241500,241500,241500,241500,0
|
|
20241226,181500,4057905500,241500,241500,241500,241500,0
|
|
20241226,181400,4057905500,241500,241500,241500,241500,0
|
|
20241226,181300,4057905500,241500,241500,241500,241500,0
|
|
20241226,181200,4057905500,241500,241500,241500,241500,0
|
|
20241226,181100,4057905500,241500,241500,241500,241500,0
|
|
20241226,181000,4057905500,241500,241500,241500,241500,0
|
|
20241226,180900,4057905500,241500,241500,241500,241500,0
|
|
20241226,180800,4057905500,241500,241500,241500,241500,0
|
|
20241226,180700,4057905500,241500,241500,241500,241500,792
|
|
20241226,180600,4057905500,241500,241500,241500,241500,0
|
|
20241226,180500,4057905500,241500,241500,241500,241500,0
|
|
20241226,180400,4057905500,241500,241500,241500,241500,0
|
|
20241226,180300,4057905500,241500,241500,241500,241500,0
|
|
20241226,180200,4057905500,241500,241500,241500,241500,0
|
|
20241226,180100,4057905500,241500,241500,241500,241500,0
|
|
20241226,180000,4057905500,241500,241500,241500,241500,0
|
|
20241226,175900,4057905500,241500,241500,241500,241500,0
|
|
20241226,175800,4057905500,241500,241500,241500,241500,0
|
|
20241226,175700,4057905500,241500,241500,241500,241500,0
|
|
20241226,175600,4057905500,241500,241500,241500,241500,0
|
|
20241226,175500,4057905500,241500,241500,241500,241500,0
|
|
20241226,175400,4057905500,241500,241500,241500,241500,0
|
|
20241226,175300,4057905500,241500,241500,241500,241500,0
|
|
20241226,175200,4057905500,241500,241500,241500,241500,0
|
|
20241226,175100,4057905500,241500,241500,241500,241500,0
|
|
20241226,175000,4057905500,241500,241500,241500,241500,0
|
|
20241226,174900,4057905500,241500,241500,241500,241500,0
|
|
20241226,174800,4057905500,241500,241500,241500,241500,0
|
|
20241226,174700,4057905500,241500,241500,241500,241500,0
|
|
20241226,174600,4057905500,241500,241500,241500,241500,0
|
|
20241226,174500,4057905500,241500,241500,241500,241500,0
|
|
20241226,174400,4057905500,241500,241500,241500,241500,0
|
|
20241226,174300,4057905500,241500,241500,241500,241500,0
|
|
20241226,174200,4057905500,241500,241500,241500,241500,0
|
|
20241226,174100,4057905500,241500,241500,241500,241500,0
|
|
20241226,174000,4057905500,241500,241500,241500,241500,0
|
|
20241226,173900,4057905500,241500,241500,241500,241500,0
|
|
20241226,173800,4057905500,241500,241500,241500,241500,0
|
|
20241226,173700,4057905500,241500,241500,241500,241500,792
|
|
20241226,173600,4057905500,241500,241500,241500,241500,0
|
|
20241226,173500,4057905500,241500,241500,241500,241500,0
|
|
20241226,173400,4057905500,241500,241500,241500,241500,0
|
|
20241226,173300,4057905500,241500,241500,241500,241500,0
|
|
20241226,173200,4057905500,241500,241500,241500,241500,0
|
|
20241226,173100,4057905500,241500,241500,241500,241500,0
|
|
20241226,173000,4057905500,241500,241500,241500,241500,0
|
|
20241226,172900,4057905500,241500,241500,241500,241500,0
|
|
20241226,172800,4057905500,241500,241500,241500,241500,0
|
|
20241226,172700,4057905500,241500,241500,241500,241500,0
|
|
20241226,172600,4057905500,241500,241500,241500,241500,0
|
|
20241226,172500,4057905500,241500,241500,241500,241500,0
|
|
20241226,172400,4057905500,241500,241500,241500,241500,0
|
|
20241226,172300,4057905500,241500,241500,241500,241500,0
|
|
20241226,172200,4057905500,241500,241500,241500,241500,0
|
|
20241226,172100,4057905500,241500,241500,241500,241500,0
|
|
20241226,172000,4057905500,241500,241500,241500,241500,0
|
|
20241226,171900,4057905500,241500,241500,241500,241500,0
|
|
20241226,171800,4057905500,241500,241500,241500,241500,0
|
|
20241226,171700,4057905500,241500,241500,241500,241500,0
|
|
20241226,171600,4057905500,241500,241500,241500,241500,0
|
|
20241226,171500,4057905500,241500,241500,241500,241500,0
|
|
20241226,171400,4057905500,241500,241500,241500,241500,0
|
|
20241226,171300,4057905500,241500,241500,241500,241500,0
|
|
20241226,171200,4057905500,241500,241500,241500,241500,0
|
|
20241226,171100,4057905500,241500,241500,241500,241500,0
|
|
20241226,171000,4057905500,241500,241500,241500,241500,0
|
|
20241226,170900,4057905500,241500,241500,241500,241500,0
|
|
20241226,170800,4057905500,241500,241500,241500,241500,0
|
|
20241226,170700,4057905500,241500,241500,241500,241500,792
|
|
20241226,170600,4057905500,241500,241500,241500,241500,0
|
|
20241226,170500,4057905500,241500,241500,241500,241500,0
|
|
20241226,170400,4057905500,241500,241500,241500,241500,0
|
|
20241226,170300,4057905500,241500,241500,241500,241500,0
|
|
20241226,170200,4057905500,241500,241500,241500,241500,0
|
|
20241226,170100,4057905500,241500,241500,241500,241500,0
|
|
20241226,170000,4057905500,241500,241500,241500,241500,0
|
|
20241226,165900,4057905500,241500,241500,241500,241500,0
|
|
20241226,165800,4057905500,241500,241500,241500,241500,0
|
|
20241226,165700,4057905500,241500,241500,241500,241500,0
|
|
20241226,165600,4057905500,241500,241500,241500,241500,0
|
|
20241226,165500,4057905500,241500,241500,241500,241500,0
|
|
20241226,165400,4057905500,241500,241500,241500,241500,0
|
|
20241226,165300,4057905500,241500,241500,241500,241500,0
|
|
20241226,165200,4057905500,241500,241500,241500,241500,0
|
|
20241226,165100,4057905500,241500,241500,241500,241500,0
|
|
20241226,165000,4057905500,241500,241500,241500,241500,0
|
|
20241226,164900,4057905500,241500,241500,241500,241500,0
|
|
20241226,164800,4057905500,241500,241500,241500,241500,0
|
|
20241226,164700,4057905500,241500,241500,241500,241500,0
|
|
20241226,164600,4057905500,241500,241500,241500,241500,0
|
|
20241226,164500,4057905500,241500,241500,241500,241500,0
|
|
20241226,164400,4057905500,241500,241500,241500,241500,0
|
|
20241226,164300,4057905500,241500,241500,241500,241500,0
|
|
20241226,164200,4057905500,241500,241500,241500,241500,0
|
|
20241226,164100,4057905500,241500,241500,241500,241500,0
|
|
20241226,164000,4057905500,241500,241500,241500,241500,0
|
|
20241226,163900,4057905500,241500,241500,241500,241500,0
|
|
20241226,163800,4057905500,241500,241500,241500,241500,0
|
|
20241226,163700,4057905500,241500,241500,241500,241500,792
|
|
20241226,163600,4057905500,241500,241500,241500,241500,0
|
|
20241226,163500,4057905500,241500,241500,241500,241500,0
|
|
20241226,163400,4057905500,241500,241500,241500,241500,0
|
|
20241226,163300,4057905500,241500,241500,241500,241500,0
|
|
20241226,163200,4057905500,241500,241500,241500,241500,0
|
|
20241226,163100,4057905500,241500,241500,241500,241500,0
|
|
20241226,163000,4057905500,241500,241500,241500,241500,0
|
|
20241226,162900,4057905500,241500,241500,241500,241500,0
|
|
20241226,162800,4057905500,241500,241500,241500,241500,0
|
|
20241226,162700,4057905500,241500,241500,241500,241500,0
|
|
20241226,162600,4057905500,241500,241500,241500,241500,0
|
|
20241226,162500,4057905500,241500,241500,241500,241500,0
|
|
20241226,162400,4057905500,241500,241500,241500,241500,0
|
|
20241226,162300,4057905500,241500,241500,241500,241500,0
|
|
20241226,162200,4057905500,241500,241500,241500,241500,0
|
|
20241226,162100,4057905500,241500,241500,241500,241500,0
|
|
20241226,162000,4057905500,241500,241500,241500,241500,0
|
|
20241226,161900,4057905500,241500,241500,241500,241500,0
|
|
20241226,161800,4057905500,241500,241500,241500,241500,0
|
|
20241226,161700,4057905500,241500,241500,241500,241500,0
|
|
20241226,161600,4057905500,241500,241500,241500,241500,0
|
|
20241226,161500,4057905500,241500,241500,241500,241500,0
|
|
20241226,161400,4057905500,241500,241500,241500,241500,0
|
|
20241226,161300,4057905500,241500,241500,241500,241500,0
|
|
20241226,161200,4057905500,241500,241500,241500,241500,0
|
|
20241226,161100,4057905500,241500,241500,241500,241500,0
|
|
20241226,161000,4057905500,241500,241500,241500,241500,0
|
|
20241226,160900,4057905500,241500,241500,241500,241500,0
|
|
20241226,160800,4057905500,241500,241500,241500,241500,0
|
|
20241226,160700,4057905500,241500,241500,241500,241500,792
|
|
20241226,160600,4057905500,241500,241500,241500,241500,0
|
|
20241226,160500,4057905500,241500,241500,241500,241500,0
|
|
20241226,160400,4057905500,241500,241500,241500,241500,0
|
|
20241226,160300,4057905500,241500,241500,241500,241500,0
|
|
20241226,160200,4057905500,241500,241500,241500,241500,0
|
|
20241226,160100,4057905500,241500,241500,241500,241500,0
|
|
20241226,160000,4057905500,241500,241500,241500,241500,0
|
|
20241226,155900,4057905500,241500,241500,241500,241500,0
|
|
20241226,155800,4057905500,241500,241500,241500,241500,0
|
|
20241226,155700,4057905500,241500,241500,241500,241500,0
|
|
20241226,155600,4057905500,241500,241500,241500,241500,0
|
|
20241226,155500,4057905500,241500,241500,241500,241500,0
|
|
20241226,155400,4057905500,241500,241500,241500,241500,0
|
|
20241226,155300,4057905500,241500,241500,241500,241500,0
|
|
20241226,155200,4057905500,241500,241500,241500,241500,0
|
|
20241226,155100,4057905500,241500,241500,241500,241500,0
|
|
20241226,155000,4057905500,241500,241500,241500,241500,0
|
|
20241226,154900,4057905500,241500,241500,241500,241500,0
|
|
20241226,154800,4057905500,241500,241500,241500,241500,0
|
|
20241226,154700,4057905500,241500,241500,241500,241500,0
|
|
20241226,154600,4057905500,241500,241500,241500,241500,0
|
|
20241226,154500,4057905500,241500,241500,241500,241500,0
|
|
20241226,154400,4057905500,241500,241500,241500,241500,0
|
|
20241226,154300,4057905500,241500,241500,241500,241500,0
|
|
20241226,154200,4057905500,241500,241500,241500,241500,0
|
|
20241226,154100,4057905500,241500,241500,241500,241500,0
|
|
20241226,154000,4057905500,241500,241500,241500,241500,0
|
|
20241226,153900,4057905500,241500,241500,241500,241500,0
|
|
20241226,153800,4057905500,241500,241500,241500,241500,0
|
|
20241226,153700,4057905500,241500,241500,241500,241500,792
|
|
20241226,153600,4057905500,241500,241500,241500,241500,0
|
|
20241226,153500,4057905500,241500,241500,241500,241500,0
|
|
20241226,153400,4057905500,241500,241500,241500,241500,0
|
|
20241226,153300,4057905500,241500,241500,241500,241500,0
|
|
20241226,153200,4057905500,241500,241500,241500,241500,0
|
|
20241226,153100,4057905500,241500,241500,241500,241500,0
|
|
20241226,153000,4057905500,241500,241500,241500,241500,792
|
|
20241226,152900,3866637500,241000,241000,241000,241000,0
|
|
20241226,152800,3866637500,241000,241000,241000,241000,0
|
|
20241226,152700,3866637500,241000,241000,241000,241000,0
|
|
20241226,152600,3866637500,241000,241000,241000,241000,0
|
|
20241226,152500,3866637500,241000,241000,241000,241000,0
|
|
20241226,152400,3866637500,241000,241000,241000,241000,0
|
|
20241226,152300,3866637500,241000,241000,241000,241000,0
|
|
20241226,152200,3866637500,241000,241000,241000,241000,0
|
|
20241226,152100,3866637500,241000,241000,241000,241000,0
|
|
20241226,152000,3866637500,241000,241000,241000,241000,0
|
|
20241226,151900,3866637500,241000,241500,241500,241000,21
|
|
20241226,151800,3861572000,241500,241500,241500,241500,14
|
|
20241226,151700,3858191000,241000,241500,241500,241000,37
|
|
20241226,151600,3849270000,241500,241000,241500,241000,21
|
|
20241226,151500,3844206500,241000,241000,241000,241000,112
|
|
20241226,151400,3817214500,240500,241000,241000,240500,138
|
|
20241226,151300,3784024000,240500,241500,241500,240500,20
|
|
20241226,151200,3779208500,241000,241500,241500,240500,13
|
|
20241226,151100,3776078000,241000,241000,242000,240500,96
|
|
20241226,151000,3752942500,240500,241000,241000,240500,201
|
|
20241226,150900,3704600500,240500,241000,241000,240500,80
|
|
20241226,150800,3685323500,241000,241000,241000,241000,121
|
|
20241226,150700,3656162500,241500,241500,241500,241000,266
|
|
20241226,150600,3591928500,241500,241500,241500,241500,5
|
|
20241226,150500,3590721000,241500,242000,242000,241500,5
|
|
20241226,150400,3589513000,241500,241500,241500,241500,4
|
|
20241226,150300,3588547000,241500,241500,241500,241500,2
|
|
20241226,150200,3588064000,241500,241500,241500,241500,16
|
|
20241226,150100,3584200000,241500,241500,241500,241500,5
|
|
20241226,150000,3582992500,241500,241000,241500,241000,35
|
|
20241226,145900,3574541000,241000,241000,241500,241000,7
|
|
20241226,145800,3572853500,241000,241000,241000,241000,7
|
|
20241226,145700,3571166500,241000,241000,241500,241000,5
|
|
20241226,145600,3569961000,241500,241500,241500,241500,96
|
|
20241226,145500,3546777000,241500,241500,241500,241500,9
|
|
20241226,145400,3544603500,242000,241500,242000,241500,5
|
|
20241226,145300,3543394500,241500,241500,241500,241500,4
|
|
20241226,145200,3542428500,241500,242000,242000,241500,31
|
|
20241226,145100,3534931500,242000,242000,242000,241500,68
|
|
20241226,145000,3518477000,242000,241500,242000,241500,13
|
|
20241226,144900,3515333000,241500,241500,241500,241500,3
|
|
20241226,144800,3514608500,241500,241500,241500,241500,8
|
|
20241226,144700,3512676500,241500,241500,241500,241500,6
|
|
20241226,144600,3511227500,241500,241500,241500,241500,17
|
|
20241226,144500,3507122000,241500,241500,241500,241500,7
|
|
20241226,144400,3505431500,241500,242500,242500,241500,180
|
|
20241226,144300,3461848500,242500,241000,242500,241000,196
|
|
20241226,144200,3414431500,240500,240000,240500,240000,19
|
|
20241226,144100,3409865000,240000,240000,240000,240000,3
|
|
20241226,144000,3409145000,240000,240500,240500,240000,10
|
|
20241226,143900,3406744500,240000,240500,240500,240000,12
|
|
20241226,143800,3403863500,240500,240000,240500,240000,8
|
|
20241226,143700,3401942500,240500,240000,240500,240000,10
|
|
20241226,143600,3399539000,240000,240000,240500,240000,3
|
|
20241226,143500,3398818500,240000,240000,240500,240000,15
|
|
20241226,143400,3395216500,240000,240500,240500,240000,3
|
|
20241226,143300,3394496000,240000,240000,241000,240000,12
|
|
20241226,143200,3391606500,240000,240000,240000,240000,3
|
|
20241226,143100,3390886500,240000,240000,240000,240000,11
|
|
20241226,143000,3388246500,240000,240000,240000,240000,3
|
|
20241226,142900,3387526500,240000,239500,240000,239500,5
|
|
20241226,142800,3386327000,239500,240500,240500,239500,5
|
|
20241226,142700,3385127000,240500,241000,241000,240500,6
|
|
20241226,142600,3383683500,240500,240000,240500,239500,5
|
|
20241226,142500,3382484000,239500,240000,240000,239500,6
|
|
20241226,142400,3381045500,239500,240500,240500,239500,7
|
|
20241226,142300,3379368000,240000,239500,240000,239500,8
|
|
20241226,142200,3377451500,239500,239500,239500,239500,2
|
|
20241226,142100,3376972500,239500,239000,239500,239000,10
|
|
20241226,142000,3374581500,239000,239500,239500,239000,3
|
|
20241226,141900,3373864000,239000,239500,239500,239000,7
|
|
20241226,141800,3372190500,239500,239000,239500,239000,8
|
|
20241226,141700,3370277500,239000,239500,239500,239000,4
|
|
20241226,141600,3369320500,241000,239500,241000,239500,32
|
|
20241226,141500,3361633500,239000,239000,239000,239000,29
|
|
20241226,141400,3354702500,239000,239500,239500,239000,7
|
|
20241226,141300,3353026500,239500,239500,239500,239500,2
|
|
20241226,141200,3352547500,240000,239500,240000,239500,4
|
|
20241226,141100,3351588500,239500,239500,239500,239500,10
|
|
20241226,141000,3349193500,239500,239500,239500,239500,3
|
|
20241226,140900,3348475000,239500,239500,239500,239500,4
|
|
20241226,140800,3347517000,239500,238500,239500,238500,45
|
|
20241226,140700,3336742000,238000,238500,238500,238000,24
|
|
20241226,140600,3331018500,239000,239000,239000,238500,301
|
|
20241226,140500,3259202000,239000,239500,239500,239000,127
|
|
20241226,140400,3228802000,239500,239500,239500,239500,8
|
|
20241226,140300,3226886000,240000,239500,240000,239500,10
|
|
20241226,140200,3224489000,239500,239500,240000,239500,33
|
|
20241226,140100,3216570500,240000,240000,240000,239500,64
|
|
20241226,140000,3201217000,240000,240000,240000,240000,7
|
|
20241226,135900,3199537000,240000,240000,240000,240000,12
|
|
20241226,135800,3196657000,240000,240000,240000,240000,9
|
|
20241226,135700,3194497000,240500,240000,240500,240000,12
|
|
20241226,135600,3191616500,240500,240000,240500,240000,14
|
|
20241226,135500,3188255500,240000,240500,240500,240000,108
|
|
20241226,135400,3162326500,240500,240500,240500,240500,18
|
|
20241226,135300,3157997500,240500,240500,240500,240500,6
|
|
20241226,135200,3156554500,241000,241000,241000,241000,79
|
|
20241226,135100,3137515500,241000,241500,241500,241000,228
|
|
20241226,135000,3082473500,241500,241500,241500,241500,11
|
|
20241226,134900,3079817000,241500,241500,241500,241500,16
|
|
20241226,134800,3075953000,241500,241500,241500,241500,3
|
|
20241226,134700,3075228500,241500,241500,241500,241500,23
|
|
20241226,134600,3069674000,241500,241500,241500,241500,9
|
|
20241226,134500,3067500500,241500,241500,241500,241500,10
|
|
20241226,134400,3065085500,241500,241500,241500,241500,44
|
|
20241226,134300,3054459500,241500,241500,241500,241500,6
|
|
20241226,134200,3053010500,241500,241500,241500,241000,18
|
|
20241226,134100,3048664500,241500,241000,241500,241000,176
|
|
20241226,134000,3006165500,241000,240500,241000,240500,35
|
|
20241226,133900,2997733000,240500,240500,240500,240500,4
|
|
20241226,133800,2996771000,240500,240500,240500,240500,5
|
|
20241226,133700,2995568500,240500,240500,240500,240500,124
|
|
20241226,133600,2965746500,241000,241500,241500,241000,166
|
|
20241226,133500,2925739500,241500,241500,242000,241500,43
|
|
20241226,133400,2915354500,241500,242000,242000,241500,8
|
|
20241226,133300,2913419000,242000,242000,242000,242000,5
|
|
20241226,133200,2912209000,242000,242000,242000,242000,1
|
|
20241226,133100,2911967000,242000,242000,242000,242000,1
|
|
20241226,133000,2911725000,242000,242000,242000,241500,129
|
|
20241226,132900,2880541500,241500,241500,243500,241500,272
|
|
20241226,132800,2814481000,241000,240500,241000,240500,20
|
|
20241226,132700,2809661500,240500,240500,240500,240500,11
|
|
20241226,132600,2807016000,240500,240500,240500,240500,8
|
|
20241226,132500,2805092000,240500,240500,240500,240500,4
|
|
20241226,132400,2804130000,240500,240500,240500,240500,1
|
|
20241226,132300,2803889500,240500,240500,240500,240500,0
|
|
20241226,132200,2803889500,240500,240500,240500,240500,11
|
|
20241226,132100,2801244000,240500,240500,240500,240500,0
|
|
20241226,132000,2801244000,240500,240500,240500,240500,1
|
|
20241226,131900,2801003500,240500,241000,241000,240500,107
|
|
20241226,131800,2775220000,240500,240500,240500,240500,22
|
|
20241226,131700,2769929000,240500,240500,240500,240000,138
|
|
20241226,131600,2736740500,241000,240500,241000,240500,31
|
|
20241226,131500,2729284500,240500,240500,240500,240500,3
|
|
20241226,131400,2728563000,240500,240500,240500,240500,4
|
|
20241226,131300,2727601000,240500,240500,240500,240500,0
|
|
20241226,131200,2727601000,240500,240000,240500,240000,22
|
|
20241226,131100,2722317500,240500,240000,240500,240000,3
|
|
20241226,131000,2721596500,240000,239500,240000,239500,45
|
|
20241226,130900,2710809500,239500,239000,239500,239000,10
|
|
20241226,130800,2708417000,239500,239000,239500,239000,3
|
|
20241226,130700,2707699500,239500,239500,239500,239000,17
|
|
20241226,130600,2703631000,239000,239000,239000,239000,4
|
|
20241226,130500,2702675000,239500,239500,239500,239500,23
|
|
20241226,130400,2697166500,239000,239500,239500,239000,7
|
|
20241226,130300,2695490500,239000,239000,239000,239000,1
|
|
20241226,130200,2695251500,239500,239500,239500,239500,9
|
|
20241226,130100,2693096000,239500,239500,240000,239500,12
|
|
20241226,130000,2690221500,239500,240000,240000,239500,13
|
|
20241226,125900,2687106000,240000,239500,240000,239500,13
|
|
20241226,125800,2683991500,239500,240000,240500,239500,10
|
|
20241226,125700,2681590500,240000,240000,240000,240000,4
|
|
20241226,125600,2680630500,240000,240500,241000,239500,27
|
|
20241226,125500,2674143500,240500,241500,241500,240500,17
|
|
20241226,125400,2670054000,240000,240000,241500,240000,260
|
|
20241226,125300,2607351000,239000,239500,239500,239000,5
|
|
20241226,125200,2606155500,239500,239500,239500,239500,13
|
|
20241226,125100,2603042000,239500,239500,239500,239500,4
|
|
20241226,125000,2602084000,239500,239500,239500,239500,1
|
|
20241226,124900,2601844500,239500,239500,239500,239500,6
|
|
20241226,124800,2600407500,239500,239500,239500,239500,7
|
|
20241226,124700,2598731000,239500,239500,239500,239000,20
|
|
20241226,124600,2593945000,239000,239000,239000,239000,0
|
|
20241226,124500,2593945000,239000,239000,239500,238500,11
|
|
20241226,124400,2591317500,239000,239000,239000,239000,42
|
|
20241226,124300,2581279500,239000,239000,239000,238500,5
|
|
20241226,124200,2580085500,239000,238500,239000,238500,293
|
|
20241226,124100,2510204000,238500,238500,238500,238500,54
|
|
20241226,124000,2497325000,238000,239000,239000,238000,143
|
|
20241226,123900,2463243500,238500,238500,238500,238500,50
|
|
20241226,123800,2451318500,238500,238500,238500,238500,6
|
|
20241226,123700,2449887500,239000,239000,239000,239000,66
|
|
20241226,123600,2434113500,239000,239000,239000,239000,0
|
|
20241226,123500,2434113500,239000,239500,239500,239000,3
|
|
20241226,123400,2433395500,239000,239000,239500,239000,31
|
|
20241226,123300,2425986000,239000,239500,239500,239000,48
|
|
20241226,123200,2414511000,239000,239500,239500,239000,64
|
|
20241226,123100,2399209000,239500,239000,239500,239000,5
|
|
20241226,123000,2398013500,239000,239000,239000,239000,8
|
|
20241226,122900,2396101500,239500,239000,239500,239000,13
|
|
20241226,122800,2392990000,239000,239000,239000,239000,2
|
|
20241226,122700,2392512000,239000,239500,239500,239000,5
|
|
20241226,122600,2391316500,239500,239000,239500,239000,4
|
|
20241226,122500,2390359000,239000,238500,239000,238500,7
|
|
20241226,122400,2388688500,238500,239000,239000,238500,8
|
|
20241226,122300,2386779500,238500,238500,238500,238500,1
|
|
20241226,122200,2386541000,238500,238500,238500,238500,2
|
|
20241226,122100,2386064000,238000,238500,238500,238000,8
|
|
20241226,122000,2384159000,238500,238500,238500,238500,3
|
|
20241226,121900,2383443500,238500,238500,238500,238500,4
|
|
20241226,121800,2382489500,238000,239000,239000,237000,505
|
|
20241226,121700,2262581500,239500,239000,239500,239000,16
|
|
20241226,121600,2258754000,239000,239500,239500,238000,515
|
|
20241226,121500,2136040000,239500,239500,240000,239500,14
|
|
20241226,121400,2132686000,239500,240500,240500,239000,1169
|
|
20241226,121300,1852218000,240500,240500,240500,240500,5
|
|
20241226,121200,1851015500,240500,241000,241000,240500,21
|
|
20241226,121100,1845964500,240500,241000,241000,240500,2
|
|
20241226,121000,1845483000,240500,240500,240500,240500,4
|
|
20241226,120900,1844521000,241000,241000,241000,241000,5
|
|
20241226,120800,1843316000,240500,241000,241000,240500,9
|
|
20241226,120700,1841150000,241000,241000,241000,241000,23
|
|
20241226,120600,1835607000,241000,241000,241000,241000,1
|
|
20241226,120500,1835366000,241000,241000,241000,241000,4
|
|
20241226,120400,1834402000,241000,241000,241000,241000,54
|
|
20241226,120300,1821388000,241000,241000,241000,241000,6
|
|
20241226,120200,1819942000,241000,241500,241500,241000,2
|
|
20241226,120100,1819459500,241000,241500,241500,241000,3
|
|
20241226,120000,1818735500,241000,241000,241000,241000,10
|
|
20241226,115900,1816325500,241000,241000,241000,241000,3
|
|
20241226,115800,1815602500,241000,241000,241000,241000,1
|
|
20241226,115700,1815361500,241000,241000,241000,241000,6
|
|
20241226,115600,1813915500,241000,241000,241000,241000,9
|
|
20241226,115500,1811746500,241500,241500,241500,241500,23
|
|
20241226,115400,1806192000,241500,241500,241500,241500,1
|
|
20241226,115300,1805950500,241000,241500,241500,241000,21
|
|
20241226,115200,1800889000,241000,241000,241000,241000,17
|
|
20241226,115100,1796792000,241000,241500,241500,241000,3
|
|
20241226,115000,1796068500,241000,241000,241000,241000,56
|
|
20241226,114900,1782572500,241000,241500,241500,241000,5
|
|
20241226,114800,1781367000,241000,241000,241000,241000,5
|
|
20241226,114700,1780162000,241500,241000,241500,241000,26
|
|
20241226,114600,1773894000,241000,241000,241500,241000,7
|
|
20241226,114500,1772206500,241500,241500,241500,241500,2
|
|
20241226,114400,1771723500,241000,241000,241000,241000,6
|
|
20241226,114300,1770277500,241000,241000,241000,241000,4
|
|
20241226,114200,1769313500,241500,241500,241500,241500,1
|
|
20241226,114100,1769072000,241500,241000,241500,241000,3
|
|
20241226,114000,1768348000,241000,241000,241000,241000,5
|
|
20241226,113900,1767143000,241000,241000,241000,241000,11
|
|
20241226,113800,1764492000,241500,241500,241500,241500,0
|
|
20241226,113700,1764492000,241500,241500,241500,241500,4
|
|
20241226,113600,1763526000,241500,241000,241500,241000,14
|
|
20241226,113500,1760150000,241500,241500,241500,241500,2
|
|
20241226,113400,1759667000,241000,241000,241000,241000,9
|
|
20241226,113300,1757498000,241000,240500,241000,240500,24
|
|
20241226,113200,1751714500,240500,240500,240500,240500,9
|
|
20241226,113100,1749550000,241000,240500,241000,240500,7
|
|
20241226,113000,1747865000,240500,240500,240500,240500,11
|
|
20241226,112900,1745219500,241000,240500,241000,240500,6
|
|
20241226,112800,1743776000,240500,240500,240500,240500,4
|
|
20241226,112700,1742814000,241000,241000,241000,241000,17
|
|
20241226,112600,1738717000,241000,240500,241000,240500,3
|
|
20241226,112500,1737995000,240500,240500,240500,240500,4
|
|
20241226,112400,1737033000,241000,240500,241000,240500,10
|
|
20241226,112300,1734627000,241000,241000,241000,241000,2
|
|
20241226,112200,1734145000,241000,241000,241000,241000,2
|
|
20241226,112100,1733663000,240500,240500,240500,240500,1
|
|
20241226,112000,1733422500,240500,240500,240500,240500,15
|
|
20241226,111900,1729815000,240500,240500,241000,240500,8
|
|
20241226,111800,1727890000,241000,241000,241000,241000,0
|
|
20241226,111700,1727890000,241000,241000,241000,241000,8
|
|
20241226,111600,1725962000,240500,240500,240500,240500,2
|
|
20241226,111500,1725481000,240500,240500,240500,240500,10
|
|
20241226,111400,1723076000,240500,240500,240500,240500,101
|
|
20241226,111300,1698785500,240500,240500,240500,240000,50
|
|
20241226,111200,1686761000,240500,240000,240500,240000,5
|
|
20241226,111100,1685560500,240000,240500,240500,240000,21
|
|
20241226,111000,1680520000,240500,240000,240500,240000,14
|
|
20241226,110900,1677159500,240000,240000,240000,240000,51
|
|
20241226,110800,1664919500,240000,240000,240000,240000,5
|
|
20241226,110700,1663719500,240000,240000,240500,240000,6
|
|
20241226,110600,1662279000,240000,240000,240000,240000,3
|
|
20241226,110500,1661559000,240000,240000,240500,240000,20
|
|
20241226,110400,1656758000,240000,240500,240500,240000,65
|
|
20241226,110300,1641150000,240000,240000,240000,240000,4
|
|
20241226,110200,1640190000,240500,240500,240500,240000,8
|
|
20241226,110100,1638268000,240500,240500,240500,240500,287
|
|
20241226,110000,1569244500,241000,241500,241500,240500,23
|
|
20241226,105900,1563711500,240500,241000,241500,240500,19
|
|
20241226,105800,1559136500,241000,241000,241000,241000,3
|
|
20241226,105700,1558413500,241000,241500,241500,241000,8
|
|
20241226,105600,1556485000,241000,240500,241000,240500,30
|
|
20241226,105500,1549264000,241000,241000,241000,241000,196
|
|
20241226,105400,1502028000,241000,241500,241500,241000,6
|
|
20241226,105300,1500581500,241500,241000,241500,241000,51
|
|
20241226,105200,1488265500,241500,241000,241500,241000,3
|
|
20241226,105100,1487542000,241000,241500,241500,241000,9
|
|
20241226,105000,1485372500,241500,241500,241500,241500,1
|
|
20241226,104900,1485131000,241500,241500,241500,241500,5
|
|
20241226,104800,1483923500,241500,241000,241500,241000,51
|
|
20241226,104700,1471609000,241500,241000,241500,241000,38
|
|
20241226,104600,1462435000,241500,241500,241500,241500,2
|
|
20241226,104500,1461952000,241000,241000,241000,241000,1
|
|
20241226,104400,1461711000,241500,241000,241500,241000,4
|
|
20241226,104300,1460746500,241000,241000,241000,241000,7
|
|
20241226,104200,1459059500,242000,241500,242000,241000,33
|
|
20241226,104100,1451090500,241500,241500,241500,241500,4
|
|
20241226,104000,1450124500,241500,241500,241500,241500,8
|
|
20241226,103900,1448192500,241500,241500,241500,241500,6
|
|
20241226,103800,1446743500,241500,242000,242000,241500,19
|
|
20241226,103700,1442154500,242000,241500,242000,241500,8
|
|
20241226,103600,1440222000,242000,241000,242000,241000,6
|
|
20241226,103500,1438773000,241000,241000,242000,241000,16
|
|
20241226,103400,1434911000,241000,241500,241500,241000,206
|
|
20241226,103300,1385166000,241500,241500,241500,241500,0
|
|
20241226,103200,1385166000,241500,242000,242000,241500,46
|
|
20241226,103100,1374056000,242000,241500,242000,241500,9
|
|
20241226,103000,1371882000,242500,242500,242500,242500,1
|
|
20241226,102900,1371639500,242000,241500,242500,241500,58
|
|
20241226,102800,1357629000,241500,242000,242500,241500,131
|
|
20241226,102700,1325990500,241500,242000,242000,241500,9
|
|
20241226,102600,1323815500,242000,241500,242000,241500,114
|
|
20241226,102500,1296235500,241500,241000,241500,241000,2
|
|
20241226,102400,1295753000,241500,241500,241500,241500,1
|
|
20241226,102300,1295511500,241500,242000,242000,241500,7
|
|
20241226,102200,1293820500,241500,241500,241500,241500,5
|
|
20241226,102100,1292613000,241500,241500,241500,241500,2
|
|
20241226,102000,1292130000,241500,241000,241500,241000,29
|
|
20241226,101900,1285129500,241500,241500,241500,241500,2
|
|
20241226,101800,1284646500,241000,241500,241500,241000,5
|
|
20241226,101700,1283441000,241000,241000,241000,241000,5
|
|
20241226,101600,1282236000,241000,240500,241000,240500,39
|
|
20241226,101500,1272852000,240500,240500,240500,240500,1
|
|
20241226,101400,1272611500,240500,240500,241000,240500,59
|
|
20241226,101300,1258395000,241000,241500,241500,240500,5
|
|
20241226,101200,1257189500,241500,241000,241500,241000,4
|
|
20241226,101100,1256225000,241000,240500,241000,240500,32
|
|
20241226,101000,1248518500,240500,241500,241500,240500,863
|
|
20241226,100900,1040454500,241500,242000,242000,241500,20
|
|
20241226,100800,1035619500,242000,242000,242000,242000,22
|
|
20241226,100700,1030295500,241500,242000,242000,241500,4
|
|
20241226,100600,1029329000,242000,241500,242000,241500,9
|
|
20241226,100500,1027155000,241500,241500,241500,241500,2
|
|
20241226,100400,1026672000,242000,242000,242000,242000,1
|
|
20241226,100300,1026430000,241500,241500,242000,241500,52
|
|
20241226,100200,1013869000,241500,242000,242000,241500,2
|
|
20241226,100100,1013385500,242000,241500,242000,241500,2
|
|
20241226,100000,1012902000,242000,242000,242000,242000,26
|
|
20241226,095900,1006610000,242000,242000,242000,241500,39
|
|
20241226,095800,997174500,242000,242000,242000,242000,1
|
|
20241226,095700,996932500,242000,242000,242000,242000,14
|
|
20241226,095600,993544500,242000,242000,242000,242000,0
|
|
20241226,095500,993544500,242000,242000,242000,242000,154
|
|
20241226,095400,956276500,241500,242000,242000,241500,115
|
|
20241226,095300,928452500,242000,242000,242500,242000,100
|
|
20241226,095200,904252000,241500,242000,242000,241500,153
|
|
20241226,095100,867229000,242000,242000,242000,242000,60
|
|
20241226,095000,852709000,242000,242500,242500,242000,30
|
|
20241226,094900,845448500,242000,242500,242500,242000,9
|
|
20241226,094800,843270000,242500,242000,242500,242000,2
|
|
20241226,094700,842785500,242500,242500,242500,242500,46
|
|
20241226,094600,831630500,242500,242000,242500,242000,13
|
|
20241226,094500,828483500,242500,242500,242500,242500,3
|
|
20241226,094400,827756000,242500,242000,242500,242000,4
|
|
20241226,094300,826787000,242000,242000,242000,241500,7
|
|
20241226,094200,825093500,242000,242500,242500,242000,54
|
|
20241226,094100,812020500,242500,241500,242500,241500,34
|
|
20241226,094000,803787000,241500,242000,242000,241500,4
|
|
20241226,093900,802820000,242500,242000,242500,241500,291
|
|
20241226,093800,732413000,242000,242000,242000,242000,21
|
|
20241226,093700,727331000,243000,243500,243500,243000,109
|
|
20241226,093600,700843500,243000,243500,243500,243000,202
|
|
20241226,093500,651657000,243000,243500,243500,243000,15
|
|
20241226,093400,648011500,243500,243500,243500,243500,2
|
|
20241226,093300,647524500,243500,243000,243500,243000,3
|
|
20241226,093200,646794500,243000,243000,243000,243000,19
|
|
20241226,093100,642177500,242500,242500,242500,242500,0
|
|
20241226,093000,642177500,242500,242500,242500,242500,4
|
|
20241226,092900,641207500,243500,242500,243500,242000,21
|
|
20241226,092800,636121500,242500,242500,242500,242000,241
|
|
20241226,092700,577734500,242500,243500,243500,242500,3
|
|
20241226,092600,577006000,243500,242500,243500,242500,11
|
|
20241226,092500,574337500,243500,243000,243500,243000,25
|
|
20241226,092400,568257000,243000,242500,243000,242500,62
|
|
20241226,092300,553196500,242500,243000,243000,242500,2
|
|
20241226,092200,552711000,243000,242500,243000,242500,96
|
|
20241226,092100,529406000,242500,242500,242500,242500,5
|
|
20241226,092000,528193500,242500,242500,242500,242500,1
|
|
20241226,091900,527951000,242500,242500,242500,241500,26
|
|
20241226,091800,521660000,242500,242500,242500,242500,52
|
|
20241226,091700,509050000,242500,242500,242500,242500,1
|
|
20241226,091600,508807500,242000,242000,242000,242000,10
|
|
20241226,091500,506387500,242000,242000,242000,242000,56
|
|
20241226,091400,492835500,242000,242000,242000,242000,5
|
|
20241226,091300,491625500,243500,243500,243500,243500,1
|
|
20241226,091200,491382000,241500,241500,241500,241500,0
|
|
20241226,091100,491382000,241500,241500,243500,241500,69
|
|
20241226,091000,474702500,241000,241000,241000,241000,34
|
|
20241226,090900,466508500,241500,241000,241500,240500,423
|
|
20241226,090800,364638500,241000,242500,242500,241000,551
|
|
20241226,090700,231505500,242500,244000,244000,242500,79
|
|
20241226,090600,212346000,244000,242500,244000,242500,33
|
|
20241226,090500,204322500,242500,242500,242500,242500,114
|
|
20241226,090400,176677500,242500,242500,243000,242000,124
|
|
20241226,090300,146613500,242500,243000,243000,242500,205
|
|
20241226,090200,96835000,243000,244000,244000,243000,233
|
|
20241226,090100,40164000,243000,245500,245500,243000,80
|
|
20241226,090000,20624000,246500,245500,246500,245500,82
|