776 lines
41 KiB
CSV
776 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,215300,6299255000,46500,46500,46500,46500,4578
|
|
20241226,215200,6299255000,46500,46500,46500,46500,0
|
|
20241226,215100,6299255000,46500,46500,46500,46500,0
|
|
20241226,215000,6299255000,46500,46500,46500,46500,0
|
|
20241226,214900,6299255000,46500,46500,46500,46500,0
|
|
20241226,214800,6299255000,46500,46500,46500,46500,0
|
|
20241226,214700,6299255000,46500,46500,46500,46500,0
|
|
20241226,214600,6299255000,46500,46500,46500,46500,0
|
|
20241226,214500,6299255000,46500,46500,46500,46500,0
|
|
20241226,214400,6299255000,46500,46500,46500,46500,0
|
|
20241226,214300,6299255000,46500,46500,46500,46500,0
|
|
20241226,214200,6299255000,46500,46500,46500,46500,0
|
|
20241226,214100,6299255000,46500,46500,46500,46500,0
|
|
20241226,214000,6299255000,46500,46500,46500,46500,0
|
|
20241226,213900,6299255000,46500,46500,46500,46500,0
|
|
20241226,213800,6299255000,46500,46500,46500,46500,0
|
|
20241226,213700,6299255000,46500,46500,46500,46500,0
|
|
20241226,213600,6299255000,46500,46500,46500,46500,0
|
|
20241226,213500,6299255000,46500,46500,46500,46500,0
|
|
20241226,213400,6299255000,46500,46500,46500,46500,0
|
|
20241226,213300,6299255000,46500,46500,46500,46500,0
|
|
20241226,213200,6299255000,46500,46500,46500,46500,0
|
|
20241226,213100,6299255000,46500,46500,46500,46500,0
|
|
20241226,213000,6299255000,46500,46500,46500,46500,0
|
|
20241226,212900,6299255000,46500,46500,46500,46500,0
|
|
20241226,212800,6299255000,46500,46500,46500,46500,0
|
|
20241226,212700,6299255000,46500,46500,46500,46500,0
|
|
20241226,212600,6299255000,46500,46500,46500,46500,0
|
|
20241226,212500,6299255000,46500,46500,46500,46500,0
|
|
20241226,212400,6299255000,46500,46500,46500,46500,0
|
|
20241226,212300,6299255000,46500,46500,46500,46500,4578
|
|
20241226,212200,6299255000,46500,46500,46500,46500,0
|
|
20241226,212100,6299255000,46500,46500,46500,46500,0
|
|
20241226,212000,6299255000,46500,46500,46500,46500,0
|
|
20241226,211900,6299255000,46500,46500,46500,46500,0
|
|
20241226,211800,6299255000,46500,46500,46500,46500,0
|
|
20241226,211700,6299255000,46500,46500,46500,46500,0
|
|
20241226,211600,6299255000,46500,46500,46500,46500,0
|
|
20241226,211500,6299255000,46500,46500,46500,46500,0
|
|
20241226,211400,6299255000,46500,46500,46500,46500,0
|
|
20241226,211300,6299255000,46500,46500,46500,46500,0
|
|
20241226,211200,6299255000,46500,46500,46500,46500,0
|
|
20241226,211100,6299255000,46500,46500,46500,46500,0
|
|
20241226,211000,6299255000,46500,46500,46500,46500,0
|
|
20241226,210900,6299255000,46500,46500,46500,46500,0
|
|
20241226,210800,6299255000,46500,46500,46500,46500,0
|
|
20241226,210700,6299255000,46500,46500,46500,46500,0
|
|
20241226,210600,6299255000,46500,46500,46500,46500,0
|
|
20241226,210500,6299255000,46500,46500,46500,46500,0
|
|
20241226,210400,6299255000,46500,46500,46500,46500,0
|
|
20241226,210300,6299255000,46500,46500,46500,46500,0
|
|
20241226,210200,6299255000,46500,46500,46500,46500,0
|
|
20241226,210100,6299255000,46500,46500,46500,46500,0
|
|
20241226,210000,6299255000,46500,46500,46500,46500,0
|
|
20241226,205900,6299255000,46500,46500,46500,46500,0
|
|
20241226,205800,6299255000,46500,46500,46500,46500,0
|
|
20241226,205700,6299255000,46500,46500,46500,46500,0
|
|
20241226,205600,6299255000,46500,46500,46500,46500,0
|
|
20241226,205500,6299255000,46500,46500,46500,46500,0
|
|
20241226,205400,6299255000,46500,46500,46500,46500,0
|
|
20241226,205300,6299255000,46500,46500,46500,46500,4578
|
|
20241226,205200,6299255000,46500,46500,46500,46500,0
|
|
20241226,205100,6299255000,46500,46500,46500,46500,0
|
|
20241226,205000,6299255000,46500,46500,46500,46500,0
|
|
20241226,204900,6299255000,46500,46500,46500,46500,0
|
|
20241226,204800,6299255000,46500,46500,46500,46500,0
|
|
20241226,204700,6299255000,46500,46500,46500,46500,0
|
|
20241226,204600,6299255000,46500,46500,46500,46500,0
|
|
20241226,204500,6299255000,46500,46500,46500,46500,0
|
|
20241226,204400,6299255000,46500,46500,46500,46500,0
|
|
20241226,204300,6299255000,46500,46500,46500,46500,0
|
|
20241226,204200,6299255000,46500,46500,46500,46500,0
|
|
20241226,204100,6299255000,46500,46500,46500,46500,0
|
|
20241226,204000,6299255000,46500,46500,46500,46500,0
|
|
20241226,203900,6299255000,46500,46500,46500,46500,0
|
|
20241226,203800,6299255000,46500,46500,46500,46500,0
|
|
20241226,203700,6299255000,46500,46500,46500,46500,0
|
|
20241226,203600,6299255000,46500,46500,46500,46500,0
|
|
20241226,203500,6299255000,46500,46500,46500,46500,0
|
|
20241226,203400,6299255000,46500,46500,46500,46500,0
|
|
20241226,203300,6299255000,46500,46500,46500,46500,0
|
|
20241226,203200,6299255000,46500,46500,46500,46500,0
|
|
20241226,203100,6299255000,46500,46500,46500,46500,0
|
|
20241226,203000,6299255000,46500,46500,46500,46500,0
|
|
20241226,202900,6299255000,46500,46500,46500,46500,0
|
|
20241226,202800,6299255000,46500,46500,46500,46500,0
|
|
20241226,202700,6299255000,46500,46500,46500,46500,0
|
|
20241226,202600,6299255000,46500,46500,46500,46500,0
|
|
20241226,202500,6299255000,46500,46500,46500,46500,0
|
|
20241226,202400,6299255000,46500,46500,46500,46500,0
|
|
20241226,202300,6299255000,46500,46500,46500,46500,4578
|
|
20241226,202200,6299255000,46500,46500,46500,46500,0
|
|
20241226,202100,6299255000,46500,46500,46500,46500,0
|
|
20241226,202000,6299255000,46500,46500,46500,46500,0
|
|
20241226,201900,6299255000,46500,46500,46500,46500,0
|
|
20241226,201800,6299255000,46500,46500,46500,46500,0
|
|
20241226,201700,6299255000,46500,46500,46500,46500,0
|
|
20241226,201600,6299255000,46500,46500,46500,46500,0
|
|
20241226,201500,6299255000,46500,46500,46500,46500,0
|
|
20241226,201400,6299255000,46500,46500,46500,46500,0
|
|
20241226,201300,6299255000,46500,46500,46500,46500,0
|
|
20241226,201200,6299255000,46500,46500,46500,46500,0
|
|
20241226,201100,6299255000,46500,46500,46500,46500,0
|
|
20241226,201000,6299255000,46500,46500,46500,46500,0
|
|
20241226,200900,6299255000,46500,46500,46500,46500,0
|
|
20241226,200800,6299255000,46500,46500,46500,46500,0
|
|
20241226,200700,6299255000,46500,46500,46500,46500,0
|
|
20241226,200600,6299255000,46500,46500,46500,46500,0
|
|
20241226,200500,6299255000,46500,46500,46500,46500,0
|
|
20241226,200400,6299255000,46500,46500,46500,46500,0
|
|
20241226,200300,6299255000,46500,46500,46500,46500,0
|
|
20241226,200200,6299255000,46500,46500,46500,46500,0
|
|
20241226,200100,6299255000,46500,46500,46500,46500,0
|
|
20241226,200000,6299255000,46500,46500,46500,46500,0
|
|
20241226,195900,6299255000,46500,46500,46500,46500,0
|
|
20241226,195800,6299255000,46500,46500,46500,46500,0
|
|
20241226,195700,6299255000,46500,46500,46500,46500,0
|
|
20241226,195600,6299255000,46500,46500,46500,46500,0
|
|
20241226,195500,6299255000,46500,46500,46500,46500,0
|
|
20241226,195400,6299255000,46500,46500,46500,46500,0
|
|
20241226,195300,6299255000,46500,46500,46500,46500,4578
|
|
20241226,195200,6299255000,46500,46500,46500,46500,0
|
|
20241226,195100,6299255000,46500,46500,46500,46500,0
|
|
20241226,195000,6299255000,46500,46500,46500,46500,0
|
|
20241226,194900,6299255000,46500,46500,46500,46500,0
|
|
20241226,194800,6299255000,46500,46500,46500,46500,0
|
|
20241226,194700,6299255000,46500,46500,46500,46500,0
|
|
20241226,194600,6299255000,46500,46500,46500,46500,0
|
|
20241226,194500,6299255000,46500,46500,46500,46500,0
|
|
20241226,194400,6299255000,46500,46500,46500,46500,0
|
|
20241226,194300,6299255000,46500,46500,46500,46500,0
|
|
20241226,194200,6299255000,46500,46500,46500,46500,0
|
|
20241226,194100,6299255000,46500,46500,46500,46500,0
|
|
20241226,194000,6299255000,46500,46500,46500,46500,0
|
|
20241226,193900,6299255000,46500,46500,46500,46500,0
|
|
20241226,193800,6299255000,46500,46500,46500,46500,0
|
|
20241226,193700,6299255000,46500,46500,46500,46500,0
|
|
20241226,193600,6299255000,46500,46500,46500,46500,0
|
|
20241226,193500,6299255000,46500,46500,46500,46500,0
|
|
20241226,193400,6299255000,46500,46500,46500,46500,0
|
|
20241226,193300,6299255000,46500,46500,46500,46500,0
|
|
20241226,193200,6299255000,46500,46500,46500,46500,0
|
|
20241226,193100,6299255000,46500,46500,46500,46500,0
|
|
20241226,193000,6299255000,46500,46500,46500,46500,0
|
|
20241226,192900,6299255000,46500,46500,46500,46500,0
|
|
20241226,192800,6299255000,46500,46500,46500,46500,0
|
|
20241226,192700,6299255000,46500,46500,46500,46500,0
|
|
20241226,192600,6299255000,46500,46500,46500,46500,0
|
|
20241226,192500,6299255000,46500,46500,46500,46500,0
|
|
20241226,192400,6299255000,46500,46500,46500,46500,0
|
|
20241226,192300,6299255000,46500,46500,46500,46500,4578
|
|
20241226,192200,6299255000,46500,46500,46500,46500,0
|
|
20241226,192100,6299255000,46500,46500,46500,46500,0
|
|
20241226,192000,6299255000,46500,46500,46500,46500,0
|
|
20241226,191900,6299255000,46500,46500,46500,46500,0
|
|
20241226,191800,6299255000,46500,46500,46500,46500,0
|
|
20241226,191700,6299255000,46500,46500,46500,46500,0
|
|
20241226,191600,6299255000,46500,46500,46500,46500,0
|
|
20241226,191500,6299255000,46500,46500,46500,46500,0
|
|
20241226,191400,6299255000,46500,46500,46500,46500,0
|
|
20241226,191300,6299255000,46500,46500,46500,46500,0
|
|
20241226,191200,6299255000,46500,46500,46500,46500,0
|
|
20241226,191100,6299255000,46500,46500,46500,46500,0
|
|
20241226,191000,6299255000,46500,46500,46500,46500,0
|
|
20241226,190900,6299255000,46500,46500,46500,46500,0
|
|
20241226,190800,6299255000,46500,46500,46500,46500,0
|
|
20241226,190700,6299255000,46500,46500,46500,46500,0
|
|
20241226,190600,6299255000,46500,46500,46500,46500,0
|
|
20241226,190500,6299255000,46500,46500,46500,46500,0
|
|
20241226,190400,6299255000,46500,46500,46500,46500,0
|
|
20241226,190300,6299255000,46500,46500,46500,46500,0
|
|
20241226,190200,6299255000,46500,46500,46500,46500,0
|
|
20241226,190100,6299255000,46500,46500,46500,46500,0
|
|
20241226,190000,6299255000,46500,46500,46500,46500,0
|
|
20241226,185900,6299255000,46500,46500,46500,46500,0
|
|
20241226,185800,6299255000,46500,46500,46500,46500,0
|
|
20241226,185700,6299255000,46500,46500,46500,46500,0
|
|
20241226,185600,6299255000,46500,46500,46500,46500,0
|
|
20241226,185500,6299255000,46500,46500,46500,46500,0
|
|
20241226,185400,6299255000,46500,46500,46500,46500,0
|
|
20241226,185300,6299255000,46500,46500,46500,46500,4578
|
|
20241226,185200,6299255000,46500,46500,46500,46500,0
|
|
20241226,185100,6299255000,46500,46500,46500,46500,0
|
|
20241226,185000,6299255000,46500,46500,46500,46500,0
|
|
20241226,184900,6299255000,46500,46500,46500,46500,0
|
|
20241226,184800,6299255000,46500,46500,46500,46500,0
|
|
20241226,184700,6299255000,46500,46500,46500,46500,0
|
|
20241226,184600,6299255000,46500,46500,46500,46500,0
|
|
20241226,184500,6299255000,46500,46500,46500,46500,0
|
|
20241226,184400,6299255000,46500,46500,46500,46500,0
|
|
20241226,184300,6299255000,46500,46500,46500,46500,0
|
|
20241226,184200,6299255000,46500,46500,46500,46500,0
|
|
20241226,184100,6299255000,46500,46500,46500,46500,0
|
|
20241226,184000,6299255000,46500,46500,46500,46500,0
|
|
20241226,183900,6299255000,46500,46500,46500,46500,0
|
|
20241226,183800,6299255000,46500,46500,46500,46500,0
|
|
20241226,183700,6299255000,46500,46500,46500,46500,0
|
|
20241226,183600,6299255000,46500,46500,46500,46500,0
|
|
20241226,183500,6299255000,46500,46500,46500,46500,0
|
|
20241226,183400,6299255000,46500,46500,46500,46500,0
|
|
20241226,183300,6299255000,46500,46500,46500,46500,0
|
|
20241226,183200,6299255000,46500,46500,46500,46500,0
|
|
20241226,183100,6299255000,46500,46500,46500,46500,0
|
|
20241226,183000,6299255000,46500,46500,46500,46500,0
|
|
20241226,182900,6299255000,46500,46500,46500,46500,0
|
|
20241226,182800,6299255000,46500,46500,46500,46500,0
|
|
20241226,182700,6299255000,46500,46500,46500,46500,0
|
|
20241226,182600,6299255000,46500,46500,46500,46500,0
|
|
20241226,182500,6299255000,46500,46500,46500,46500,0
|
|
20241226,182400,6299255000,46500,46500,46500,46500,0
|
|
20241226,182300,6299255000,46500,46500,46500,46500,4578
|
|
20241226,182200,6299255000,46500,46500,46500,46500,0
|
|
20241226,182100,6299255000,46500,46500,46500,46500,0
|
|
20241226,182000,6299255000,46500,46500,46500,46500,0
|
|
20241226,181900,6299255000,46500,46500,46500,46500,0
|
|
20241226,181800,6299255000,46500,46500,46500,46500,0
|
|
20241226,181700,6299255000,46500,46500,46500,46500,0
|
|
20241226,181600,6299255000,46500,46500,46500,46500,0
|
|
20241226,181500,6299255000,46500,46500,46500,46500,0
|
|
20241226,181400,6299255000,46500,46500,46500,46500,0
|
|
20241226,181300,6299255000,46500,46500,46500,46500,0
|
|
20241226,181200,6299255000,46500,46500,46500,46500,0
|
|
20241226,181100,6299255000,46500,46500,46500,46500,0
|
|
20241226,181000,6299255000,46500,46500,46500,46500,0
|
|
20241226,180900,6299255000,46500,46500,46500,46500,0
|
|
20241226,180800,6299255000,46500,46500,46500,46500,0
|
|
20241226,180700,6299255000,46500,46500,46500,46500,0
|
|
20241226,180600,6299255000,46500,46500,46500,46500,0
|
|
20241226,180500,6299255000,46500,46500,46500,46500,0
|
|
20241226,180400,6299255000,46500,46500,46500,46500,0
|
|
20241226,180300,6299255000,46500,46500,46500,46500,0
|
|
20241226,180200,6299255000,46500,46500,46500,46500,0
|
|
20241226,180100,6299255000,46500,46500,46500,46500,0
|
|
20241226,180000,6299255000,46500,46500,46500,46500,0
|
|
20241226,175900,6299255000,46500,46500,46500,46500,0
|
|
20241226,175800,6299255000,46500,46500,46500,46500,0
|
|
20241226,175700,6299255000,46500,46500,46500,46500,0
|
|
20241226,175600,6299255000,46500,46500,46500,46500,0
|
|
20241226,175500,6299255000,46500,46500,46500,46500,0
|
|
20241226,175400,6299255000,46500,46500,46500,46500,0
|
|
20241226,175300,6299255000,46500,46500,46500,46500,4578
|
|
20241226,175200,6299255000,46500,46500,46500,46500,0
|
|
20241226,175100,6299255000,46500,46500,46500,46500,0
|
|
20241226,175000,6299255000,46500,46500,46500,46500,0
|
|
20241226,174900,6299255000,46500,46500,46500,46500,0
|
|
20241226,174800,6299255000,46500,46500,46500,46500,0
|
|
20241226,174700,6299255000,46500,46500,46500,46500,0
|
|
20241226,174600,6299255000,46500,46500,46500,46500,0
|
|
20241226,174500,6299255000,46500,46500,46500,46500,0
|
|
20241226,174400,6299255000,46500,46500,46500,46500,0
|
|
20241226,174300,6299255000,46500,46500,46500,46500,0
|
|
20241226,174200,6299255000,46500,46500,46500,46500,0
|
|
20241226,174100,6299255000,46500,46500,46500,46500,0
|
|
20241226,174000,6299255000,46500,46500,46500,46500,0
|
|
20241226,173900,6299255000,46500,46500,46500,46500,0
|
|
20241226,173800,6299255000,46500,46500,46500,46500,0
|
|
20241226,173700,6299255000,46500,46500,46500,46500,0
|
|
20241226,173600,6299255000,46500,46500,46500,46500,0
|
|
20241226,173500,6299255000,46500,46500,46500,46500,0
|
|
20241226,173400,6299255000,46500,46500,46500,46500,0
|
|
20241226,173300,6299255000,46500,46500,46500,46500,0
|
|
20241226,173200,6299255000,46500,46500,46500,46500,0
|
|
20241226,173100,6299255000,46500,46500,46500,46500,0
|
|
20241226,173000,6299255000,46500,46500,46500,46500,0
|
|
20241226,172900,6299255000,46500,46500,46500,46500,0
|
|
20241226,172800,6299255000,46500,46500,46500,46500,0
|
|
20241226,172700,6299255000,46500,46500,46500,46500,0
|
|
20241226,172600,6299255000,46500,46500,46500,46500,0
|
|
20241226,172500,6299255000,46500,46500,46500,46500,0
|
|
20241226,172400,6299255000,46500,46500,46500,46500,0
|
|
20241226,172300,6299255000,46500,46500,46500,46500,4578
|
|
20241226,172200,6299255000,46500,46500,46500,46500,0
|
|
20241226,172100,6299255000,46500,46500,46500,46500,0
|
|
20241226,172000,6299255000,46500,46500,46500,46500,0
|
|
20241226,171900,6299255000,46500,46500,46500,46500,0
|
|
20241226,171800,6299255000,46500,46500,46500,46500,0
|
|
20241226,171700,6299255000,46500,46500,46500,46500,0
|
|
20241226,171600,6299255000,46500,46500,46500,46500,0
|
|
20241226,171500,6299255000,46500,46500,46500,46500,0
|
|
20241226,171400,6299255000,46500,46500,46500,46500,0
|
|
20241226,171300,6299255000,46500,46500,46500,46500,0
|
|
20241226,171200,6299255000,46500,46500,46500,46500,0
|
|
20241226,171100,6299255000,46500,46500,46500,46500,0
|
|
20241226,171000,6299255000,46500,46500,46500,46500,0
|
|
20241226,170900,6299255000,46500,46500,46500,46500,0
|
|
20241226,170800,6299255000,46500,46500,46500,46500,0
|
|
20241226,170700,6299255000,46500,46500,46500,46500,0
|
|
20241226,170600,6299255000,46500,46500,46500,46500,0
|
|
20241226,170500,6299255000,46500,46500,46500,46500,0
|
|
20241226,170400,6299255000,46500,46500,46500,46500,0
|
|
20241226,170300,6299255000,46500,46500,46500,46500,0
|
|
20241226,170200,6299255000,46500,46500,46500,46500,0
|
|
20241226,170100,6299255000,46500,46500,46500,46500,0
|
|
20241226,170000,6299255000,46500,46500,46500,46500,0
|
|
20241226,165900,6299255000,46500,46500,46500,46500,0
|
|
20241226,165800,6299255000,46500,46500,46500,46500,0
|
|
20241226,165700,6299255000,46500,46500,46500,46500,0
|
|
20241226,165600,6299255000,46500,46500,46500,46500,0
|
|
20241226,165500,6299255000,46500,46500,46500,46500,0
|
|
20241226,165400,6299255000,46500,46500,46500,46500,0
|
|
20241226,165300,6299255000,46500,46500,46500,46500,4578
|
|
20241226,165200,6299255000,46500,46500,46500,46500,0
|
|
20241226,165100,6299255000,46500,46500,46500,46500,0
|
|
20241226,165000,6299255000,46500,46500,46500,46500,0
|
|
20241226,164900,6299255000,46500,46500,46500,46500,0
|
|
20241226,164800,6299255000,46500,46500,46500,46500,0
|
|
20241226,164700,6299255000,46500,46500,46500,46500,0
|
|
20241226,164600,6299255000,46500,46500,46500,46500,0
|
|
20241226,164500,6299255000,46500,46500,46500,46500,0
|
|
20241226,164400,6299255000,46500,46500,46500,46500,0
|
|
20241226,164300,6299255000,46500,46500,46500,46500,0
|
|
20241226,164200,6299255000,46500,46500,46500,46500,0
|
|
20241226,164100,6299255000,46500,46500,46500,46500,0
|
|
20241226,164000,6299255000,46500,46500,46500,46500,0
|
|
20241226,163900,6299255000,46500,46500,46500,46500,0
|
|
20241226,163800,6299255000,46500,46500,46500,46500,0
|
|
20241226,163700,6299255000,46500,46500,46500,46500,0
|
|
20241226,163600,6299255000,46500,46500,46500,46500,0
|
|
20241226,163500,6299255000,46500,46500,46500,46500,0
|
|
20241226,163400,6299255000,46500,46500,46500,46500,0
|
|
20241226,163300,6299255000,46500,46500,46500,46500,0
|
|
20241226,163200,6299255000,46500,46500,46500,46500,0
|
|
20241226,163100,6299255000,46500,46500,46500,46500,0
|
|
20241226,163000,6299255000,46500,46500,46500,46500,0
|
|
20241226,162900,6299255000,46500,46500,46500,46500,0
|
|
20241226,162800,6299255000,46500,46500,46500,46500,0
|
|
20241226,162700,6299255000,46500,46500,46500,46500,0
|
|
20241226,162600,6299255000,46500,46500,46500,46500,0
|
|
20241226,162500,6299255000,46500,46500,46500,46500,0
|
|
20241226,162400,6299255000,46500,46500,46500,46500,0
|
|
20241226,162300,6299255000,46500,46500,46500,46500,4578
|
|
20241226,162200,6299255000,46500,46500,46500,46500,0
|
|
20241226,162100,6299255000,46500,46500,46500,46500,0
|
|
20241226,162000,6299255000,46500,46500,46500,46500,0
|
|
20241226,161900,6299255000,46500,46500,46500,46500,0
|
|
20241226,161800,6299255000,46500,46500,46500,46500,0
|
|
20241226,161700,6299255000,46500,46500,46500,46500,0
|
|
20241226,161600,6299255000,46500,46500,46500,46500,0
|
|
20241226,161500,6299255000,46500,46500,46500,46500,0
|
|
20241226,161400,6299255000,46500,46500,46500,46500,0
|
|
20241226,161300,6299255000,46500,46500,46500,46500,0
|
|
20241226,161200,6299255000,46500,46500,46500,46500,0
|
|
20241226,161100,6299255000,46500,46500,46500,46500,0
|
|
20241226,161000,6299255000,46500,46500,46500,46500,0
|
|
20241226,160900,6299255000,46500,46500,46500,46500,0
|
|
20241226,160800,6299255000,46500,46500,46500,46500,0
|
|
20241226,160700,6299255000,46500,46500,46500,46500,0
|
|
20241226,160600,6299255000,46500,46500,46500,46500,0
|
|
20241226,160500,6299255000,46500,46500,46500,46500,0
|
|
20241226,160400,6299255000,46500,46500,46500,46500,0
|
|
20241226,160300,6299255000,46500,46500,46500,46500,0
|
|
20241226,160200,6299255000,46500,46500,46500,46500,0
|
|
20241226,160100,6299255000,46500,46500,46500,46500,0
|
|
20241226,160000,6299255000,46500,46500,46500,46500,0
|
|
20241226,155900,6299255000,46500,46500,46500,46500,0
|
|
20241226,155800,6299255000,46500,46500,46500,46500,0
|
|
20241226,155700,6299255000,46500,46500,46500,46500,0
|
|
20241226,155600,6299255000,46500,46500,46500,46500,0
|
|
20241226,155500,6299255000,46500,46500,46500,46500,0
|
|
20241226,155400,6299255000,46500,46500,46500,46500,0
|
|
20241226,155300,6299255000,46500,46500,46500,46500,4578
|
|
20241226,155200,6299255000,46500,46500,46500,46500,0
|
|
20241226,155100,6299255000,46500,46500,46500,46500,0
|
|
20241226,155000,6299255000,46500,46500,46500,46500,0
|
|
20241226,154900,6299255000,46500,46500,46500,46500,0
|
|
20241226,154800,6299255000,46500,46500,46500,46500,0
|
|
20241226,154700,6299255000,46500,46500,46500,46500,0
|
|
20241226,154600,6299255000,46500,46500,46500,46500,0
|
|
20241226,154500,6299255000,46500,46500,46500,46500,0
|
|
20241226,154400,6299255000,46500,46500,46500,46500,0
|
|
20241226,154300,6299255000,46500,46500,46500,46500,0
|
|
20241226,154200,6299255000,46500,46500,46500,46500,0
|
|
20241226,154100,6299255000,46500,46500,46500,46500,0
|
|
20241226,154000,6299255000,46500,46500,46500,46500,0
|
|
20241226,153900,6299255000,46500,46500,46500,46500,0
|
|
20241226,153800,6299255000,46500,46500,46500,46500,0
|
|
20241226,153700,6299255000,46500,46500,46500,46500,0
|
|
20241226,153600,6299255000,46500,46500,46500,46500,0
|
|
20241226,153500,6299255000,46500,46500,46500,46500,0
|
|
20241226,153400,6299255000,46500,46500,46500,46500,0
|
|
20241226,153300,6299255000,46500,46500,46500,46500,0
|
|
20241226,153200,6299255000,46500,46500,46500,46500,0
|
|
20241226,153100,6299255000,46500,46500,46500,46500,0
|
|
20241226,153000,6299255000,46500,46500,46500,46500,4578
|
|
20241226,152900,6086378000,46450,46450,46450,46450,0
|
|
20241226,152800,6086378000,46450,46450,46450,46450,0
|
|
20241226,152700,6086378000,46450,46450,46450,46450,0
|
|
20241226,152600,6086378000,46450,46450,46450,46450,0
|
|
20241226,152500,6086378000,46450,46450,46450,46450,0
|
|
20241226,152400,6086378000,46450,46450,46450,46450,0
|
|
20241226,152300,6086378000,46450,46450,46450,46450,0
|
|
20241226,152200,6086378000,46450,46450,46450,46450,0
|
|
20241226,152100,6086378000,46450,46450,46450,46450,0
|
|
20241226,152000,6086378000,46450,46450,46450,46450,0
|
|
20241226,151900,6086378000,46450,46450,46500,46400,256
|
|
20241226,151800,6074491900,46500,46500,46500,46400,468
|
|
20241226,151700,6052759550,46500,46500,46500,46450,174
|
|
20241226,151600,6044673650,46500,46550,46550,46450,160
|
|
20241226,151500,6037234450,46550,46450,46550,46450,129
|
|
20241226,151400,6031239000,46500,46550,46550,46450,59
|
|
20241226,151300,6028495750,46550,46500,46550,46450,165
|
|
20241226,151200,6020821800,46450,46450,46500,46450,235
|
|
20241226,151100,6009902850,46400,46500,46550,46400,234
|
|
20241226,151000,5999036950,46500,46550,46600,46350,798
|
|
20241226,150900,5961991000,46550,46450,46550,46450,243
|
|
20241226,150800,5950699300,46450,46550,46550,46450,160
|
|
20241226,150700,5943262200,46550,46550,46550,46400,115
|
|
20241226,150600,5937910700,46550,46650,46650,46500,142
|
|
20241226,150500,5931301650,46350,46600,46700,46350,1072
|
|
20241226,150400,5881510300,46600,46550,46600,46550,137
|
|
20241226,150300,5875129900,46600,46750,46750,46400,1171
|
|
20241226,150200,5820709100,46500,46650,46750,46500,1237
|
|
20241226,150100,5763099300,46600,46600,46650,46550,117
|
|
20241226,150000,5757650800,46650,46650,46650,46550,194
|
|
20241226,145900,5748610150,46700,46700,46700,46650,25
|
|
20241226,145800,5747443350,46650,46650,46800,46650,92
|
|
20241226,145700,5743144650,46650,46600,46700,46600,110
|
|
20241226,145600,5738017550,46600,46650,46700,46600,478
|
|
20241226,145500,5715739450,46650,46800,46800,46650,424
|
|
20241226,145400,5695941350,46850,46700,46850,46650,410
|
|
20241226,145300,5676791000,46750,46700,46750,46650,208
|
|
20241226,145200,5667081300,46750,46750,46750,46700,69
|
|
20241226,145100,5663858100,46750,46900,46900,46700,178
|
|
20241226,145000,5655540800,46850,46700,46900,46700,165
|
|
20241226,144900,5647817350,46750,46850,46850,46700,64
|
|
20241226,144800,5644826700,46700,46850,46900,46700,330
|
|
20241226,144700,5629402600,46800,46900,46900,46800,168
|
|
20241226,144600,5621537700,46800,46800,46900,46800,147
|
|
20241226,144500,5614655050,46800,47000,47000,46800,352
|
|
20241226,144400,5598146200,47000,47050,47050,46900,1145
|
|
20241226,144300,5544378350,47050,47100,47100,47050,236
|
|
20241226,144200,5533266350,47100,47100,47100,47050,33
|
|
20241226,144100,5531713000,47050,47100,47100,47050,39
|
|
20241226,144000,5529876750,47050,47050,47100,47050,152
|
|
20241226,143900,5522724550,47050,47000,47050,47000,83
|
|
20241226,143800,5518822300,47000,47000,47050,46950,234
|
|
20241226,143700,5507829750,47000,46900,47000,46900,84
|
|
20241226,143600,5503884750,46950,46900,47000,46800,687
|
|
20241226,143500,5471724050,47000,46850,47000,46850,224
|
|
20241226,143400,5461218750,46850,46900,46950,46800,99
|
|
20241226,143300,5456583250,46850,46950,46950,46850,572
|
|
20241226,143200,5429762800,46950,46900,46950,46900,58
|
|
20241226,143100,5427042100,46900,46950,46950,46900,26
|
|
20241226,143000,5425822100,46950,46900,46950,46900,55
|
|
20241226,142900,5423240650,46900,46850,46900,46850,169
|
|
20241226,142800,5415321600,46900,46850,46950,46850,89
|
|
20241226,142700,5411150400,46900,46900,46950,46900,70
|
|
20241226,142600,5407866750,46850,46900,46900,46850,124
|
|
20241226,142500,5402052900,46900,47000,47000,46900,386
|
|
20241226,142400,5383929500,47000,47050,47050,46950,41
|
|
20241226,142300,5382002300,47050,47000,47050,46950,236
|
|
20241226,142200,5370919300,47000,47050,47100,47000,28
|
|
20241226,142100,5369602500,47050,47100,47100,47000,134
|
|
20241226,142000,5363301550,47100,47050,47100,47050,47
|
|
20241226,141900,5361089650,47100,47100,47100,47050,36
|
|
20241226,141800,5359394300,47050,47050,47100,47050,60
|
|
20241226,141700,5356570000,47050,47050,47100,47050,124
|
|
20241226,141600,5350735250,47100,47050,47100,47000,215
|
|
20241226,141500,5340619750,47050,47000,47050,47000,242
|
|
20241226,141400,5329239250,47050,47000,47050,47000,64
|
|
20241226,141300,5326230150,47050,47050,47050,47000,105
|
|
20241226,141200,5321290800,47000,46950,47000,46950,290
|
|
20241226,141100,5307665950,46950,47000,47000,46900,52
|
|
20241226,141000,5305224950,47000,46950,47000,46850,284
|
|
20241226,140900,5291909400,46950,47000,47000,46900,43
|
|
20241226,140800,5289890250,46850,46950,47000,46850,83
|
|
20241226,140700,5285994200,46950,47000,47000,46850,195
|
|
20241226,140600,5276840600,46900,46950,47050,46900,290
|
|
20241226,140500,5263223100,46950,46950,47000,46950,18
|
|
20241226,140400,5262377300,47000,47000,47000,46950,67
|
|
20241226,140300,5259229000,47050,47000,47050,46950,71
|
|
20241226,140200,5255892450,47000,47050,47050,46850,93
|
|
20241226,140100,5251530800,46900,47000,47050,46850,886
|
|
20241226,140000,5209966000,47050,47100,47100,47000,149
|
|
20241226,135900,5202956400,47050,47050,47100,47050,261
|
|
20241226,135800,5190675550,47100,47150,47150,47100,315
|
|
20241226,135700,5175827950,47150,47200,47250,47150,118
|
|
20241226,135600,5170258350,47200,47150,47200,47100,226
|
|
20241226,135500,5159594650,47150,47100,47150,47050,234
|
|
20241226,135400,5148571000,47050,47100,47100,47000,47
|
|
20241226,135300,5146359700,46950,47050,47150,46950,87
|
|
20241226,135200,5142263750,47050,46950,47050,46950,49
|
|
20241226,135100,5139960600,46900,47000,47000,46900,104
|
|
20241226,135000,5135075700,47000,47000,47050,47000,190
|
|
20241226,134900,5126145450,47000,47000,47100,46850,93
|
|
20241226,134800,5121771750,46950,46800,47000,46750,152
|
|
20241226,134700,5114659300,46800,46950,46950,46800,144
|
|
20241226,134600,5107910800,46900,47050,47050,46900,302
|
|
20241226,134500,5093732100,47050,47150,47150,47050,129
|
|
20241226,134400,5087660900,47150,47150,47200,47100,57
|
|
20241226,134300,5084973200,47200,47200,47200,47150,56
|
|
20241226,134200,5082332000,47200,47150,47200,47100,51
|
|
20241226,134100,5079927900,47200,47150,47200,47100,207
|
|
20241226,134000,5070172900,47200,47150,47200,47100,347
|
|
20241226,133900,5053799600,47200,47200,47200,47150,118
|
|
20241226,133800,5048232550,47200,47150,47200,47150,171
|
|
20241226,133700,5040165100,47150,47100,47150,47050,222
|
|
20241226,133600,5029709600,47100,47100,47100,47050,44
|
|
20241226,133500,5027637600,47100,46900,47100,46900,387
|
|
20241226,133400,5009435850,46900,46950,47000,46800,83
|
|
20241226,133300,5005537050,46800,46950,47000,46800,160
|
|
20241226,133200,4998028400,46950,46800,46950,46800,110
|
|
20241226,133100,4992867850,46950,46800,46950,46700,84
|
|
20241226,133000,4988935750,46950,46750,46950,46700,334
|
|
20241226,132900,4973309300,46800,46900,46900,46700,377
|
|
20241226,132800,4955658900,46900,47000,47000,46900,270
|
|
20241226,132700,4942984850,46950,47050,47100,46950,386
|
|
20241226,132600,4924843700,47050,47100,47150,47050,654
|
|
20241226,132500,4894067450,47150,47150,47200,47100,1167
|
|
20241226,132400,4839044350,47200,47200,47200,47150,611
|
|
20241226,132300,4810223350,47150,47200,47250,47150,233
|
|
20241226,132200,4799225050,47150,47200,47250,47150,302
|
|
20241226,132100,4784969450,47250,47250,47350,47200,938
|
|
20241226,132000,4740652550,47200,47250,47250,47150,874
|
|
20241226,131900,4699407100,47200,47300,47350,47150,513
|
|
20241226,131800,4675176100,47300,47250,47300,47200,555
|
|
20241226,131700,4648929600,47250,47150,47300,47100,1832
|
|
20241226,131600,4562385650,47150,47150,47250,47100,590
|
|
20241226,131500,4534546950,47150,47200,47300,47000,1256
|
|
20241226,131400,4475259900,47200,46950,47250,46850,3245
|
|
20241226,131300,4322532500,46950,46600,46950,46600,1290
|
|
20241226,131200,4262051600,46500,46350,46850,46350,926
|
|
20241226,131100,4218842450,46500,46100,46700,46100,486
|
|
20241226,131000,4196308650,46100,46600,46700,46050,1975
|
|
20241226,130900,4104844050,46600,46100,46900,46050,7011
|
|
20241226,130800,3778253300,46150,46150,46150,46150,12
|
|
20241226,130700,3777699500,46200,46100,46200,46100,54
|
|
20241226,130600,3775209450,46050,46150,46150,46050,17
|
|
20241226,130500,3774425750,46150,46100,46150,46100,19
|
|
20241226,130400,3773549150,46150,46100,46150,46100,28
|
|
20241226,130300,3772257900,46100,46100,46150,46100,11
|
|
20241226,130200,3771750450,46100,46100,46100,46050,34
|
|
20241226,130100,3770183550,46100,46050,46150,46000,73
|
|
20241226,130000,3766820600,46050,46100,46150,46000,28
|
|
20241226,125900,3765531050,46050,46100,46100,46000,49
|
|
20241226,125800,3763275300,46100,46050,46100,46050,38
|
|
20241226,125700,3761524700,46100,46050,46200,46050,16
|
|
20241226,125600,3760786950,46050,46150,46150,46050,53
|
|
20241226,125500,3758344800,46050,46150,46200,46050,470
|
|
20241226,125400,3736681600,46250,46200,46250,46150,38
|
|
20241226,125300,3734926250,46200,46150,46250,46150,47
|
|
20241226,125200,3732755600,46150,46250,46250,46150,59
|
|
20241226,125100,3730029400,46250,46250,46250,46150,34
|
|
20241226,125000,3728459050,46250,46200,46250,46100,203
|
|
20241226,124900,3719094300,46200,46150,46200,46150,28
|
|
20241226,124800,3717800800,46150,46300,46300,46150,133
|
|
20241226,124700,3711658100,46200,46300,46300,46200,49
|
|
20241226,124600,3709392300,46250,46250,46300,46200,31
|
|
20241226,124500,3707958650,46300,46250,46300,46250,49
|
|
20241226,124400,3705690550,46300,46150,46300,46150,138
|
|
20241226,124300,3699309850,46150,46150,46200,46150,498
|
|
20241226,124200,3676303550,46150,46100,46150,46100,188
|
|
20241226,124100,3667631150,46100,46100,46150,46050,149
|
|
20241226,124000,3660761850,46150,46200,46200,46100,79
|
|
20241226,123900,3657114000,46150,46050,46150,46050,36
|
|
20241226,123800,3655454000,46050,46150,46200,46050,185
|
|
20241226,123700,3646912000,46150,46000,46150,46000,196
|
|
20241226,123600,3637873550,46000,46050,46050,46000,56
|
|
20241226,123500,3635296000,46050,46000,46050,46000,25
|
|
20241226,123400,3634145650,46050,45950,46050,45950,40
|
|
20241226,123300,3632306350,45950,46000,46000,45900,160
|
|
20241226,123200,3624955400,46000,46000,46050,46000,40
|
|
20241226,123100,3623115100,46000,46000,46050,45950,49
|
|
20241226,123000,3620861750,45950,45950,46000,45950,40
|
|
20241226,122900,3619023350,45950,45950,46100,45950,61
|
|
20241226,122800,3616217950,45950,45900,46000,45900,112
|
|
20241226,122700,3611069950,45900,46000,46100,45900,144
|
|
20241226,122600,3604445550,46000,45950,46000,45950,73
|
|
20241226,122500,3601090900,45950,46000,46000,45950,47
|
|
20241226,122400,3598930500,46000,45950,46000,45950,59
|
|
20241226,122300,3596218800,45900,45900,45950,45900,62
|
|
20241226,122200,3593372850,45900,46000,46000,45900,52
|
|
20241226,122100,3590982900,45950,46000,46000,45900,142
|
|
20241226,122000,3584462950,45900,45950,46000,45900,488
|
|
20241226,121900,3562039550,45950,46050,46100,45950,429
|
|
20241226,121800,3542299950,46050,46050,46100,46050,59
|
|
20241226,121700,3539582750,46000,46000,46100,46000,72
|
|
20241226,121600,3536268150,46000,46000,46100,46000,113
|
|
20241226,121500,3531065450,46050,46050,46100,46050,163
|
|
20241226,121400,3523559250,46100,46050,46100,46050,28
|
|
20241226,121300,3522268750,46050,46200,46200,46050,136
|
|
20241226,121200,3515998150,46150,46150,46200,46100,302
|
|
20241226,121100,3502070750,46150,46150,46150,46150,25
|
|
20241226,121000,3500917000,46150,46150,46200,46150,99
|
|
20241226,120900,3496347450,46150,46200,46200,46100,297
|
|
20241226,120800,3482630050,46150,46200,46200,46150,158
|
|
20241226,120700,3475336650,46200,46150,46200,46150,172
|
|
20241226,120600,3467398200,46150,46200,46200,46150,346
|
|
20241226,120500,3451421200,46200,46250,46250,46200,27
|
|
20241226,120400,3450173650,46300,46250,46300,46250,86
|
|
20241226,120300,3446195350,46250,46300,46300,46200,69
|
|
20241226,120200,3443004950,46250,46250,46300,46250,59
|
|
20241226,120100,3440274350,46300,46250,46300,46200,337
|
|
20241226,120000,3424685550,46250,46300,46300,46250,53
|
|
20241226,115900,3422233050,46250,46300,46350,46250,42
|
|
20241226,115800,3420288050,46250,46300,46300,46250,125
|
|
20241226,115700,3414504300,46300,46300,46350,46250,838
|
|
20241226,115600,3375704800,46300,46450,46450,46300,331
|
|
20241226,115500,3360346750,46400,46450,46450,46400,43
|
|
20241226,115400,3358349550,46450,46500,46500,46450,217
|
|
20241226,115300,3348260900,46500,46550,46550,46500,179
|
|
20241226,115200,3339933100,46550,46550,46600,46550,722
|
|
20241226,115100,3306293700,46550,46500,46550,46450,486
|
|
20241226,115000,3283677900,46450,46450,46500,46400,94
|
|
20241226,114900,3279311700,46450,46550,46550,46450,125
|
|
20241226,114800,3273497350,46550,46500,46550,46450,638
|
|
20241226,114700,3243829300,46500,46300,46500,46200,562
|
|
20241226,114600,3217767450,46200,46300,46350,46200,358
|
|
20241226,114500,3201202050,46200,46200,46400,46200,491
|
|
20241226,114400,3178456750,46200,46150,46300,46100,180
|
|
20241226,114300,3170148600,46100,46300,46300,46000,474
|
|
20241226,114200,3148301700,46300,46450,46450,45000,11307
|
|
20241226,114100,2634227850,46400,46150,46450,46100,1304
|
|
20241226,114000,2573901100,46150,46250,46250,46100,1502
|
|
20241226,113900,2504529000,46250,45550,46250,45500,2003
|
|
20241226,113800,2412492900,45600,45550,45600,45500,201
|
|
20241226,113700,2403341400,45550,45500,45550,45450,76
|
|
20241226,113600,2399883400,45500,45450,45500,45400,178
|
|
20241226,113500,2391792950,45450,45450,45500,45450,138
|
|
20241226,113400,2385520500,45450,45450,45550,45450,435
|
|
20241226,113300,2365742850,45450,45450,45500,45400,339
|
|
20241226,113200,2350345350,45450,45450,45500,45450,522
|
|
20241226,113100,2326619000,45450,45500,45550,45450,225
|
|
20241226,113000,2316380150,45550,45500,45550,45500,144
|
|
20241226,112900,2309826250,45500,45500,45550,45500,58
|
|
20241226,112800,2307187000,45500,45550,45600,45450,1342
|
|
20241226,112700,2246120850,45550,45550,45600,45550,63
|
|
20241226,112600,2243249400,45550,45600,45600,45550,164
|
|
20241226,112500,2235772450,45650,45600,45650,45600,83
|
|
20241226,112400,2231984550,45600,45650,45650,45600,97
|
|
20241226,112300,2227561250,45600,45650,45650,45600,96
|
|
20241226,112200,2223182300,45600,45600,45650,45600,130
|
|
20241226,112100,2217253250,45600,45650,45650,45600,40
|
|
20241226,112000,2215428150,45650,45600,45650,45600,46
|
|
20241226,111900,2213330200,45650,45600,45650,45600,39
|
|
20241226,111800,2211550950,45600,45600,45650,45600,47
|
|
20241226,111700,2209406650,45600,45650,45650,45600,121
|
|
20241226,111600,2203887750,45650,45600,45650,45600,117
|
|
20241226,111500,2198550700,45600,45600,45600,45550,124
|
|
20241226,111400,2192897000,45600,45550,45600,45550,352
|
|
20241226,111300,2176862750,45550,45500,45550,45500,88
|
|
20241226,111200,2172855550,45500,45550,45550,45500,191
|
|
20241226,111100,2164163000,45500,45550,45550,45500,431
|
|
20241226,111000,2144542050,45550,45600,45600,45500,257
|
|
20241226,110900,2132841450,45550,45600,45600,45500,181
|
|
20241226,110800,2124602600,45550,45600,45600,45500,184
|
|
20241226,110700,2116223450,45550,45550,45600,45550,103
|
|
20241226,110600,2111531200,45550,45550,45600,45500,129
|
|
20241226,110500,2105650950,45600,45600,45600,45500,449
|
|
20241226,110400,2085198150,45600,45650,45650,45550,965
|
|
20241226,110300,2041191950,45650,45700,45700,45650,62
|
|
20241226,110200,2038360300,45700,45650,45700,45650,100
|
|
20241226,110100,2033794700,45650,45700,45700,45650,71
|
|
20241226,110000,2030553000,45600,45650,45700,45600,225
|
|
20241226,105900,2020285800,45600,45650,45700,45600,84
|
|
20241226,105800,2016450800,45650,45800,45800,45650,114
|
|
20241226,105700,2011244700,45700,45750,45800,45700,164
|
|
20241226,105600,2003749300,45750,45750,45800,45750,34
|
|
20241226,105500,2002193350,45750,45750,45800,45750,44
|
|
20241226,105400,2000180000,45750,45800,45800,45750,23
|
|
20241226,105300,1999127600,45800,45800,45800,45750,217
|
|
20241226,105200,1989197750,45800,45850,45850,45800,16
|
|
20241226,105100,1988464650,45850,45850,45850,45750,52
|
|
20241226,105000,1986082650,45850,45850,45850,45850,46
|
|
20241226,104900,1983973550,45850,45800,45850,45800,73
|
|
20241226,104800,1980629850,45800,45850,45850,45750,57
|
|
20241226,104700,1978017750,45750,45750,45850,45750,10
|
|
20241226,104600,1977560150,45750,45750,45850,45750,93
|
|
20241226,104500,1973304900,45700,45750,45850,45700,156
|
|
20241226,104400,1966167050,45750,45850,45900,45750,137
|
|
20241226,104300,1959886100,45900,45750,45900,45750,111
|
|
20241226,104200,1954796900,45800,45700,45800,45700,707
|
|
20241226,104100,1922475450,45700,45700,45700,45700,22
|
|
20241226,104000,1921470050,45700,45650,45700,45600,24
|
|
20241226,103900,1920374350,45600,45600,45700,45600,207
|
|
20241226,103800,1910928400,45600,45750,45800,45600,360
|
|
20241226,103700,1894484400,45750,45750,45750,45750,22
|
|
20241226,103600,1893477900,45800,45750,45800,45700,44
|
|
20241226,103500,1891464550,45750,45650,45750,45650,212
|
|
20241226,103400,1881781450,45650,45800,45800,45650,99
|
|
20241226,103300,1877260600,45850,45850,45850,45700,100
|
|
20241226,103200,1872689600,45850,45700,45850,45700,86
|
|
20241226,103100,1868758450,45700,45700,45800,45650,1373
|
|
20241226,103000,1806024450,45700,45900,45900,45700,2055
|
|
20241226,102900,1711930000,45800,45950,46000,45800,802
|
|
20241226,102800,1675146800,46000,45950,46000,45950,65
|
|
20241226,102700,1672157050,46000,45950,46000,45900,23
|
|
20241226,102600,1671100150,45950,45900,45950,45900,24
|
|
20241226,102500,1669997700,45900,45900,45950,45900,53
|
|
20241226,102400,1667563200,45950,45900,45950,45900,14
|
|
20241226,102300,1666920300,45900,45900,45950,45900,202
|
|
20241226,102200,1657646600,45950,45900,45950,45900,74
|
|
20241226,102100,1654248150,45900,46000,46000,45900,407
|
|
20241226,102000,1635543050,46000,46050,46050,46000,80
|
|
20241226,101900,1631862600,46050,46050,46050,46050,12
|
|
20241226,101800,1631310000,46050,46000,46050,46000,90
|
|
20241226,101700,1627168600,46100,46000,46100,46000,137
|
|
20241226,101600,1620865750,46000,46100,46100,46000,76
|
|
20241226,101500,1617368800,46050,46000,46050,46000,48
|
|
20241226,101400,1615159200,46000,46000,46050,46000,70
|
|
20241226,101300,1611938900,46100,46000,46100,46000,16
|
|
20241226,101200,1611201750,45950,46000,46000,45950,70
|
|
20241226,101100,1607982600,46000,45950,46000,45950,71
|
|
20241226,101000,1604717350,45950,45950,46000,45950,172
|
|
20241226,100900,1596813600,45950,45900,45950,45900,12
|
|
20241226,100800,1596262600,45850,45900,46000,45850,69
|
|
20241226,100700,1593093750,45900,45950,45950,45850,339
|
|
20241226,100600,1577531950,45950,45900,46000,45900,82
|
|
20241226,100500,1573767700,45900,45900,46000,45850,253
|
|
20241226,100400,1562155450,46000,45950,46000,45900,82
|
|
20241226,100300,1558386300,45950,45900,46000,45900,84
|
|
20241226,100200,1554523350,46000,45900,46000,45900,53
|
|
20241226,100100,1552085700,45900,45950,45950,45900,38
|
|
20241226,100000,1550341000,45950,45800,45950,45750,467
|
|
20241226,095900,1528949900,45900,45750,45900,45700,312
|
|
20241226,095800,1514673700,45750,46000,46000,45750,3089
|
|
20241226,095700,1373179300,45950,45900,45950,45850,575
|
|
20241226,095600,1346776050,45900,46100,46150,45850,1980
|
|
20241226,095500,1255692350,46100,46400,46400,46100,1751
|
|
20241226,095400,1174784250,46350,46500,46500,46350,1319
|
|
20241226,095300,1113582200,46450,46500,46500,46450,217
|
|
20241226,095200,1103501300,46500,46450,46500,46450,470
|
|
20241226,095100,1081669450,46450,46500,46500,46450,75
|
|
20241226,095000,1078185300,46500,46500,46500,46450,35
|
|
20241226,094900,1076557950,46450,46500,46500,46400,314
|
|
20241226,094800,1061975950,46450,46450,46500,46450,128
|
|
20241226,094700,1056029900,46450,46400,46450,46400,318
|
|
20241226,094600,1041268200,46400,46400,46450,46400,360
|
|
20241226,094500,1024563200,46400,46450,46500,46400,237
|
|
20241226,094400,1013555300,46450,46500,46550,46450,216
|
|
20241226,094300,1003511650,46500,46600,46600,46500,175
|
|
20241226,094200,995373450,46550,46600,46650,46550,188
|
|
20241226,094100,986618650,46600,46600,46600,46600,216
|
|
20241226,094000,976553050,46650,46750,46800,46650,253
|
|
20241226,093900,964741850,46800,46750,46800,46700,225
|
|
20241226,093800,954222850,46750,46800,46800,46750,243
|
|
20241226,093700,942861000,46800,46900,46900,46800,307
|
|
20241226,093600,928473400,46900,46700,46900,46700,252
|
|
20241226,093500,916674750,46700,46650,46700,46650,222
|
|
20241226,093400,906309050,46650,46600,46650,46600,148
|
|
20241226,093300,899407600,46550,46550,46550,46500,191
|
|
20241226,093200,890519200,46550,46550,46550,46550,40
|
|
20241226,093100,888657200,46550,46500,46550,46500,36
|
|
20241226,093000,886982100,46500,46500,46500,46500,230
|
|
20241226,092900,876287100,46550,46550,46550,46500,7
|
|
20241226,092800,875961300,46500,46450,46500,46400,539
|
|
20241226,092700,850923050,46500,46550,46550,46450,131
|
|
20241226,092600,844836300,46550,46450,46550,46450,86
|
|
20241226,092500,840839500,46450,46500,46550,46450,1149
|
|
20241226,092400,787463850,46550,46450,46550,46450,136
|
|
20241226,092300,781139000,46450,46500,46500,46450,35
|
|
20241226,092200,779512500,46500,46500,46550,46500,14
|
|
20241226,092100,778861450,46550,46450,46550,46450,89
|
|
20241226,092000,774727050,46450,46500,46500,46450,92
|
|
20241226,091900,770452750,46500,46550,46550,46450,2975
|
|
20241226,091800,632259500,46500,46600,46600,46450,631
|
|
20241226,091700,602926700,46500,46500,46500,46500,354
|
|
20241226,091600,586465700,46500,46550,46550,46500,1144
|
|
20241226,091500,533267100,46550,46600,46700,46550,298
|
|
20241226,091400,519390200,46600,46700,46700,46600,252
|
|
20241226,091300,507640650,46700,46700,46700,46700,81
|
|
20241226,091200,503857950,46700,46700,46700,46650,916
|
|
20241226,091100,461081000,46650,46700,46700,46650,248
|
|
20241226,091000,449500900,46700,46550,46700,46500,804
|
|
20241226,090900,412039000,46550,46600,46600,46550,377
|
|
20241226,090800,394489000,46600,46600,46600,46500,334
|
|
20241226,090700,378941200,46600,46600,46600,46550,763
|
|
20241226,090600,343394850,46600,46650,46650,46600,154
|
|
20241226,090500,336218400,46600,46800,46800,46600,745
|
|
20241226,090400,301486050,46800,46600,46850,46600,527
|
|
20241226,090300,276873150,46600,47000,47000,46600,140
|
|
20241226,090200,270315950,47000,46950,47200,46950,1545
|
|
20241226,090100,197626650,46950,46600,46950,46600,992
|
|
20241226,090000,151137450,46500,46500,46750,46500,3250
|