738 lines
43 KiB
CSV
738 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,211500,148818163000,298000,298000,298000,298000,12502
|
|
20241226,211400,148818163000,298000,298000,298000,298000,0
|
|
20241226,211300,148818163000,298000,298000,298000,298000,0
|
|
20241226,211200,148818163000,298000,298000,298000,298000,0
|
|
20241226,211100,148818163000,298000,298000,298000,298000,0
|
|
20241226,211000,148818163000,298000,298000,298000,298000,0
|
|
20241226,210900,148818163000,298000,298000,298000,298000,0
|
|
20241226,210800,148818163000,298000,298000,298000,298000,0
|
|
20241226,210700,148818163000,298000,298000,298000,298000,0
|
|
20241226,210600,148818163000,298000,298000,298000,298000,0
|
|
20241226,210500,148818163000,298000,298000,298000,298000,0
|
|
20241226,210400,148818163000,298000,298000,298000,298000,0
|
|
20241226,210300,148818163000,298000,298000,298000,298000,0
|
|
20241226,210200,148818163000,298000,298000,298000,298000,0
|
|
20241226,210100,148818163000,298000,298000,298000,298000,0
|
|
20241226,210000,148818163000,298000,298000,298000,298000,0
|
|
20241226,205900,148818163000,298000,298000,298000,298000,0
|
|
20241226,205800,148818163000,298000,298000,298000,298000,0
|
|
20241226,205700,148818163000,298000,298000,298000,298000,0
|
|
20241226,205600,148818163000,298000,298000,298000,298000,0
|
|
20241226,205500,148818163000,298000,298000,298000,298000,0
|
|
20241226,205400,148818163000,298000,298000,298000,298000,0
|
|
20241226,205300,148818163000,298000,298000,298000,298000,0
|
|
20241226,205200,148818163000,298000,298000,298000,298000,0
|
|
20241226,205100,148818163000,298000,298000,298000,298000,0
|
|
20241226,205000,148818163000,298000,298000,298000,298000,0
|
|
20241226,204900,148818163000,298000,298000,298000,298000,0
|
|
20241226,204800,148818163000,298000,298000,298000,298000,0
|
|
20241226,204700,148818163000,298000,298000,298000,298000,0
|
|
20241226,204600,148818163000,298000,298000,298000,298000,0
|
|
20241226,204500,148818163000,298000,298000,298000,298000,12502
|
|
20241226,204400,148818163000,298000,298000,298000,298000,0
|
|
20241226,204300,148818163000,298000,298000,298000,298000,0
|
|
20241226,204200,148818163000,298000,298000,298000,298000,0
|
|
20241226,204100,148818163000,298000,298000,298000,298000,0
|
|
20241226,204000,148818163000,298000,298000,298000,298000,0
|
|
20241226,203900,148818163000,298000,298000,298000,298000,0
|
|
20241226,203800,148818163000,298000,298000,298000,298000,0
|
|
20241226,203700,148818163000,298000,298000,298000,298000,0
|
|
20241226,203600,148818163000,298000,298000,298000,298000,0
|
|
20241226,203500,148818163000,298000,298000,298000,298000,0
|
|
20241226,203400,148818163000,298000,298000,298000,298000,0
|
|
20241226,203300,148818163000,298000,298000,298000,298000,0
|
|
20241226,203200,148818163000,298000,298000,298000,298000,0
|
|
20241226,203100,148818163000,298000,298000,298000,298000,0
|
|
20241226,203000,148818163000,298000,298000,298000,298000,0
|
|
20241226,202900,148818163000,298000,298000,298000,298000,0
|
|
20241226,202800,148818163000,298000,298000,298000,298000,0
|
|
20241226,202700,148818163000,298000,298000,298000,298000,0
|
|
20241226,202600,148818163000,298000,298000,298000,298000,0
|
|
20241226,202500,148818163000,298000,298000,298000,298000,0
|
|
20241226,202400,148818163000,298000,298000,298000,298000,0
|
|
20241226,202300,148818163000,298000,298000,298000,298000,0
|
|
20241226,202200,148818163000,298000,298000,298000,298000,0
|
|
20241226,202100,148818163000,298000,298000,298000,298000,0
|
|
20241226,202000,148818163000,298000,298000,298000,298000,0
|
|
20241226,201900,148818163000,298000,298000,298000,298000,0
|
|
20241226,201800,148818163000,298000,298000,298000,298000,0
|
|
20241226,201700,148818163000,298000,298000,298000,298000,0
|
|
20241226,201600,148818163000,298000,298000,298000,298000,0
|
|
20241226,201500,148818163000,298000,298000,298000,298000,12502
|
|
20241226,201400,148818163000,298000,298000,298000,298000,0
|
|
20241226,201300,148818163000,298000,298000,298000,298000,0
|
|
20241226,201200,148818163000,298000,298000,298000,298000,0
|
|
20241226,201100,148818163000,298000,298000,298000,298000,0
|
|
20241226,201000,148818163000,298000,298000,298000,298000,0
|
|
20241226,200900,148818163000,298000,298000,298000,298000,0
|
|
20241226,200800,148818163000,298000,298000,298000,298000,0
|
|
20241226,200700,148818163000,298000,298000,298000,298000,0
|
|
20241226,200600,148818163000,298000,298000,298000,298000,0
|
|
20241226,200500,148818163000,298000,298000,298000,298000,0
|
|
20241226,200400,148818163000,298000,298000,298000,298000,0
|
|
20241226,200300,148818163000,298000,298000,298000,298000,0
|
|
20241226,200200,148818163000,298000,298000,298000,298000,0
|
|
20241226,200100,148818163000,298000,298000,298000,298000,0
|
|
20241226,200000,148818163000,298000,298000,298000,298000,0
|
|
20241226,195900,148818163000,298000,298000,298000,298000,0
|
|
20241226,195800,148818163000,298000,298000,298000,298000,0
|
|
20241226,195700,148818163000,298000,298000,298000,298000,0
|
|
20241226,195600,148818163000,298000,298000,298000,298000,0
|
|
20241226,195500,148818163000,298000,298000,298000,298000,0
|
|
20241226,195400,148818163000,298000,298000,298000,298000,0
|
|
20241226,195300,148818163000,298000,298000,298000,298000,0
|
|
20241226,195200,148818163000,298000,298000,298000,298000,0
|
|
20241226,195100,148818163000,298000,298000,298000,298000,0
|
|
20241226,195000,148818163000,298000,298000,298000,298000,0
|
|
20241226,194900,148818163000,298000,298000,298000,298000,0
|
|
20241226,194800,148818163000,298000,298000,298000,298000,0
|
|
20241226,194700,148818163000,298000,298000,298000,298000,0
|
|
20241226,194600,148818163000,298000,298000,298000,298000,0
|
|
20241226,194500,148818163000,298000,298000,298000,298000,12502
|
|
20241226,194400,148818163000,298000,298000,298000,298000,0
|
|
20241226,194300,148818163000,298000,298000,298000,298000,0
|
|
20241226,194200,148818163000,298000,298000,298000,298000,0
|
|
20241226,194100,148818163000,298000,298000,298000,298000,0
|
|
20241226,194000,148818163000,298000,298000,298000,298000,0
|
|
20241226,193900,148818163000,298000,298000,298000,298000,0
|
|
20241226,193800,148818163000,298000,298000,298000,298000,0
|
|
20241226,193700,148818163000,298000,298000,298000,298000,0
|
|
20241226,193600,148818163000,298000,298000,298000,298000,0
|
|
20241226,193500,148818163000,298000,298000,298000,298000,0
|
|
20241226,193400,148818163000,298000,298000,298000,298000,0
|
|
20241226,193300,148818163000,298000,298000,298000,298000,0
|
|
20241226,193200,148818163000,298000,298000,298000,298000,0
|
|
20241226,193100,148818163000,298000,298000,298000,298000,0
|
|
20241226,193000,148818163000,298000,298000,298000,298000,0
|
|
20241226,192900,148818163000,298000,298000,298000,298000,0
|
|
20241226,192800,148818163000,298000,298000,298000,298000,0
|
|
20241226,192700,148818163000,298000,298000,298000,298000,0
|
|
20241226,192600,148818163000,298000,298000,298000,298000,0
|
|
20241226,192500,148818163000,298000,298000,298000,298000,0
|
|
20241226,192400,148818163000,298000,298000,298000,298000,0
|
|
20241226,192300,148818163000,298000,298000,298000,298000,0
|
|
20241226,192200,148818163000,298000,298000,298000,298000,0
|
|
20241226,192100,148818163000,298000,298000,298000,298000,0
|
|
20241226,192000,148818163000,298000,298000,298000,298000,0
|
|
20241226,191900,148818163000,298000,298000,298000,298000,0
|
|
20241226,191800,148818163000,298000,298000,298000,298000,0
|
|
20241226,191700,148818163000,298000,298000,298000,298000,0
|
|
20241226,191600,148818163000,298000,298000,298000,298000,0
|
|
20241226,191500,148818163000,298000,298000,298000,298000,12502
|
|
20241226,191400,148818163000,298000,298000,298000,298000,0
|
|
20241226,191300,148818163000,298000,298000,298000,298000,0
|
|
20241226,191200,148818163000,298000,298000,298000,298000,0
|
|
20241226,191100,148818163000,298000,298000,298000,298000,0
|
|
20241226,191000,148818163000,298000,298000,298000,298000,0
|
|
20241226,190900,148818163000,298000,298000,298000,298000,0
|
|
20241226,190800,148818163000,298000,298000,298000,298000,0
|
|
20241226,190700,148818163000,298000,298000,298000,298000,0
|
|
20241226,190600,148818163000,298000,298000,298000,298000,0
|
|
20241226,190500,148818163000,298000,298000,298000,298000,0
|
|
20241226,190400,148818163000,298000,298000,298000,298000,0
|
|
20241226,190300,148818163000,298000,298000,298000,298000,0
|
|
20241226,190200,148818163000,298000,298000,298000,298000,0
|
|
20241226,190100,148818163000,298000,298000,298000,298000,0
|
|
20241226,190000,148818163000,298000,298000,298000,298000,0
|
|
20241226,185900,148818163000,298000,298000,298000,298000,0
|
|
20241226,185800,148818163000,298000,298000,298000,298000,0
|
|
20241226,185700,148818163000,298000,298000,298000,298000,0
|
|
20241226,185600,148818163000,298000,298000,298000,298000,0
|
|
20241226,185500,148818163000,298000,298000,298000,298000,0
|
|
20241226,185400,148818163000,298000,298000,298000,298000,0
|
|
20241226,185300,148818163000,298000,298000,298000,298000,0
|
|
20241226,185200,148818163000,298000,298000,298000,298000,0
|
|
20241226,185100,148818163000,298000,298000,298000,298000,0
|
|
20241226,185000,148818163000,298000,298000,298000,298000,0
|
|
20241226,184900,148818163000,298000,298000,298000,298000,0
|
|
20241226,184800,148818163000,298000,298000,298000,298000,0
|
|
20241226,184700,148818163000,298000,298000,298000,298000,0
|
|
20241226,184600,148818163000,298000,298000,298000,298000,0
|
|
20241226,184500,148818163000,298000,298000,298000,298000,12502
|
|
20241226,184400,148818163000,298000,298000,298000,298000,0
|
|
20241226,184300,148818163000,298000,298000,298000,298000,0
|
|
20241226,184200,148818163000,298000,298000,298000,298000,0
|
|
20241226,184100,148818163000,298000,298000,298000,298000,0
|
|
20241226,184000,148818163000,298000,298000,298000,298000,0
|
|
20241226,183900,148818163000,298000,298000,298000,298000,0
|
|
20241226,183800,148818163000,298000,298000,298000,298000,0
|
|
20241226,183700,148818163000,298000,298000,298000,298000,0
|
|
20241226,183600,148818163000,298000,298000,298000,298000,0
|
|
20241226,183500,148818163000,298000,298000,298000,298000,0
|
|
20241226,183400,148818163000,298000,298000,298000,298000,0
|
|
20241226,183300,148818163000,298000,298000,298000,298000,0
|
|
20241226,183200,148818163000,298000,298000,298000,298000,0
|
|
20241226,183100,148818163000,298000,298000,298000,298000,0
|
|
20241226,183000,148818163000,298000,298000,298000,298000,0
|
|
20241226,182900,148818163000,298000,298000,298000,298000,0
|
|
20241226,182800,148818163000,298000,298000,298000,298000,0
|
|
20241226,182700,148818163000,298000,298000,298000,298000,0
|
|
20241226,182600,148818163000,298000,298000,298000,298000,0
|
|
20241226,182500,148818163000,298000,298000,298000,298000,0
|
|
20241226,182400,148818163000,298000,298000,298000,298000,0
|
|
20241226,182300,148818163000,298000,298000,298000,298000,0
|
|
20241226,182200,148818163000,298000,298000,298000,298000,0
|
|
20241226,182100,148818163000,298000,298000,298000,298000,0
|
|
20241226,182000,148818163000,298000,298000,298000,298000,0
|
|
20241226,181900,148818163000,298000,298000,298000,298000,0
|
|
20241226,181800,148818163000,298000,298000,298000,298000,0
|
|
20241226,181700,148818163000,298000,298000,298000,298000,0
|
|
20241226,181600,148818163000,298000,298000,298000,298000,0
|
|
20241226,181500,148818163000,298000,298000,298000,298000,12502
|
|
20241226,181400,148818163000,298000,298000,298000,298000,0
|
|
20241226,181300,148818163000,298000,298000,298000,298000,0
|
|
20241226,181200,148818163000,298000,298000,298000,298000,0
|
|
20241226,181100,148818163000,298000,298000,298000,298000,0
|
|
20241226,181000,148818163000,298000,298000,298000,298000,0
|
|
20241226,180900,148818163000,298000,298000,298000,298000,0
|
|
20241226,180800,148818163000,298000,298000,298000,298000,0
|
|
20241226,180700,148818163000,298000,298000,298000,298000,0
|
|
20241226,180600,148818163000,298000,298000,298000,298000,0
|
|
20241226,180500,148818163000,298000,298000,298000,298000,0
|
|
20241226,180400,148818163000,298000,298000,298000,298000,0
|
|
20241226,180300,148818163000,298000,298000,298000,298000,0
|
|
20241226,180200,148818163000,298000,298000,298000,298000,0
|
|
20241226,180100,148818163000,298000,298000,298000,298000,0
|
|
20241226,180000,148818163000,298000,298000,298000,298000,0
|
|
20241226,175900,148818163000,298000,298000,298000,298000,0
|
|
20241226,175800,148818163000,298000,298000,298000,298000,0
|
|
20241226,175700,148818163000,298000,298000,298000,298000,0
|
|
20241226,175600,148818163000,298000,298000,298000,298000,0
|
|
20241226,175500,148818163000,298000,298000,298000,298000,0
|
|
20241226,175400,148818163000,298000,298000,298000,298000,0
|
|
20241226,175300,148818163000,298000,298000,298000,298000,0
|
|
20241226,175200,148818163000,298000,298000,298000,298000,0
|
|
20241226,175100,148818163000,298000,298000,298000,298000,0
|
|
20241226,175000,148818163000,298000,298000,298000,298000,0
|
|
20241226,174900,148818163000,298000,298000,298000,298000,0
|
|
20241226,174800,148818163000,298000,298000,298000,298000,0
|
|
20241226,174700,148818163000,298000,298000,298000,298000,0
|
|
20241226,174600,148818163000,298000,298000,298000,298000,0
|
|
20241226,174500,148818163000,298000,298000,298000,298000,12502
|
|
20241226,174400,148818163000,298000,298000,298000,298000,0
|
|
20241226,174300,148818163000,298000,298000,298000,298000,0
|
|
20241226,174200,148818163000,298000,298000,298000,298000,0
|
|
20241226,174100,148818163000,298000,298000,298000,298000,0
|
|
20241226,174000,148818163000,298000,298000,298000,298000,0
|
|
20241226,173900,148818163000,298000,298000,298000,298000,0
|
|
20241226,173800,148818163000,298000,298000,298000,298000,0
|
|
20241226,173700,148818163000,298000,298000,298000,298000,0
|
|
20241226,173600,148818163000,298000,298000,298000,298000,0
|
|
20241226,173500,148818163000,298000,298000,298000,298000,0
|
|
20241226,173400,148818163000,298000,298000,298000,298000,0
|
|
20241226,173300,148818163000,298000,298000,298000,298000,0
|
|
20241226,173200,148818163000,298000,298000,298000,298000,0
|
|
20241226,173100,148818163000,298000,298000,298000,298000,0
|
|
20241226,173000,148818163000,298000,298000,298000,298000,0
|
|
20241226,172900,148818163000,298000,298000,298000,298000,0
|
|
20241226,172800,148818163000,298000,298000,298000,298000,0
|
|
20241226,172700,148818163000,298000,298000,298000,298000,0
|
|
20241226,172600,148818163000,298000,298000,298000,298000,0
|
|
20241226,172500,148818163000,298000,298000,298000,298000,0
|
|
20241226,172400,148818163000,298000,298000,298000,298000,0
|
|
20241226,172300,148818163000,298000,298000,298000,298000,0
|
|
20241226,172200,148818163000,298000,298000,298000,298000,0
|
|
20241226,172100,148818163000,298000,298000,298000,298000,0
|
|
20241226,172000,148818163000,298000,298000,298000,298000,0
|
|
20241226,171900,148818163000,298000,298000,298000,298000,0
|
|
20241226,171800,148818163000,298000,298000,298000,298000,0
|
|
20241226,171700,148818163000,298000,298000,298000,298000,0
|
|
20241226,171600,148818163000,298000,298000,298000,298000,0
|
|
20241226,171500,148818163000,298000,298000,298000,298000,12502
|
|
20241226,171400,148818163000,298000,298000,298000,298000,0
|
|
20241226,171300,148818163000,298000,298000,298000,298000,0
|
|
20241226,171200,148818163000,298000,298000,298000,298000,0
|
|
20241226,171100,148818163000,298000,298000,298000,298000,0
|
|
20241226,171000,148818163000,298000,298000,298000,298000,0
|
|
20241226,170900,148818163000,298000,298000,298000,298000,0
|
|
20241226,170800,148818163000,298000,298000,298000,298000,0
|
|
20241226,170700,148818163000,298000,298000,298000,298000,0
|
|
20241226,170600,148818163000,298000,298000,298000,298000,0
|
|
20241226,170500,148818163000,298000,298000,298000,298000,0
|
|
20241226,170400,148818163000,298000,298000,298000,298000,0
|
|
20241226,170300,148818163000,298000,298000,298000,298000,0
|
|
20241226,170200,148818163000,298000,298000,298000,298000,0
|
|
20241226,170100,148818163000,298000,298000,298000,298000,0
|
|
20241226,170000,148818163000,298000,298000,298000,298000,0
|
|
20241226,165900,148818163000,298000,298000,298000,298000,0
|
|
20241226,165800,148818163000,298000,298000,298000,298000,0
|
|
20241226,165700,148818163000,298000,298000,298000,298000,0
|
|
20241226,165600,148818163000,298000,298000,298000,298000,0
|
|
20241226,165500,148818163000,298000,298000,298000,298000,0
|
|
20241226,165400,148818163000,298000,298000,298000,298000,0
|
|
20241226,165300,148818163000,298000,298000,298000,298000,0
|
|
20241226,165200,148818163000,298000,298000,298000,298000,0
|
|
20241226,165100,148818163000,298000,298000,298000,298000,0
|
|
20241226,165000,148818163000,298000,298000,298000,298000,0
|
|
20241226,164900,148818163000,298000,298000,298000,298000,0
|
|
20241226,164800,148818163000,298000,298000,298000,298000,0
|
|
20241226,164700,148818163000,298000,298000,298000,298000,0
|
|
20241226,164600,148818163000,298000,298000,298000,298000,0
|
|
20241226,164500,148818163000,298000,298000,298000,298000,12502
|
|
20241226,164400,148818163000,298000,298000,298000,298000,0
|
|
20241226,164300,148818163000,298000,298000,298000,298000,0
|
|
20241226,164200,148818163000,298000,298000,298000,298000,0
|
|
20241226,164100,148818163000,298000,298000,298000,298000,0
|
|
20241226,164000,148818163000,298000,298000,298000,298000,0
|
|
20241226,163900,148818163000,298000,298000,298000,298000,0
|
|
20241226,163800,148818163000,298000,298000,298000,298000,0
|
|
20241226,163700,148818163000,298000,298000,298000,298000,0
|
|
20241226,163600,148818163000,298000,298000,298000,298000,0
|
|
20241226,163500,148818163000,298000,298000,298000,298000,0
|
|
20241226,163400,148818163000,298000,298000,298000,298000,0
|
|
20241226,163300,148818163000,298000,298000,298000,298000,0
|
|
20241226,163200,148818163000,298000,298000,298000,298000,0
|
|
20241226,163100,148818163000,298000,298000,298000,298000,0
|
|
20241226,163000,148818163000,298000,298000,298000,298000,0
|
|
20241226,162900,148818163000,298000,298000,298000,298000,0
|
|
20241226,162800,148818163000,298000,298000,298000,298000,0
|
|
20241226,162700,148818163000,298000,298000,298000,298000,0
|
|
20241226,162600,148818163000,298000,298000,298000,298000,0
|
|
20241226,162500,148818163000,298000,298000,298000,298000,0
|
|
20241226,162400,148818163000,298000,298000,298000,298000,0
|
|
20241226,162300,148818163000,298000,298000,298000,298000,0
|
|
20241226,162200,148818163000,298000,298000,298000,298000,0
|
|
20241226,162100,148818163000,298000,298000,298000,298000,0
|
|
20241226,162000,148818163000,298000,298000,298000,298000,0
|
|
20241226,161900,148818163000,298000,298000,298000,298000,0
|
|
20241226,161800,148818163000,298000,298000,298000,298000,0
|
|
20241226,161700,148818163000,298000,298000,298000,298000,0
|
|
20241226,161600,148818163000,298000,298000,298000,298000,0
|
|
20241226,161500,148818163000,298000,298000,298000,298000,12502
|
|
20241226,161400,148818163000,298000,298000,298000,298000,0
|
|
20241226,161300,148818163000,298000,298000,298000,298000,0
|
|
20241226,161200,148818163000,298000,298000,298000,298000,0
|
|
20241226,161100,148818163000,298000,298000,298000,298000,0
|
|
20241226,161000,148818163000,298000,298000,298000,298000,0
|
|
20241226,160900,148818163000,298000,298000,298000,298000,0
|
|
20241226,160800,148818163000,298000,298000,298000,298000,0
|
|
20241226,160700,148818163000,298000,298000,298000,298000,0
|
|
20241226,160600,148818163000,298000,298000,298000,298000,0
|
|
20241226,160500,148818163000,298000,298000,298000,298000,0
|
|
20241226,160400,148818163000,298000,298000,298000,298000,0
|
|
20241226,160300,148818163000,298000,298000,298000,298000,0
|
|
20241226,160200,148818163000,298000,298000,298000,298000,0
|
|
20241226,160100,148818163000,298000,298000,298000,298000,0
|
|
20241226,160000,148818163000,298000,298000,298000,298000,0
|
|
20241226,155900,148818163000,298000,298000,298000,298000,0
|
|
20241226,155800,148818163000,298000,298000,298000,298000,0
|
|
20241226,155700,148818163000,298000,298000,298000,298000,0
|
|
20241226,155600,148818163000,298000,298000,298000,298000,0
|
|
20241226,155500,148818163000,298000,298000,298000,298000,0
|
|
20241226,155400,148818163000,298000,298000,298000,298000,0
|
|
20241226,155300,148818163000,298000,298000,298000,298000,0
|
|
20241226,155200,148818163000,298000,298000,298000,298000,0
|
|
20241226,155100,148818163000,298000,298000,298000,298000,0
|
|
20241226,155000,148818163000,298000,298000,298000,298000,0
|
|
20241226,154900,148818163000,298000,298000,298000,298000,0
|
|
20241226,154800,148818163000,298000,298000,298000,298000,0
|
|
20241226,154700,148818163000,298000,298000,298000,298000,0
|
|
20241226,154600,148818163000,298000,298000,298000,298000,0
|
|
20241226,154500,148818163000,298000,298000,298000,298000,12502
|
|
20241226,154400,148818163000,298000,298000,298000,298000,0
|
|
20241226,154300,148818163000,298000,298000,298000,298000,0
|
|
20241226,154200,148818163000,298000,298000,298000,298000,0
|
|
20241226,154100,148818163000,298000,298000,298000,298000,0
|
|
20241226,154000,148818163000,298000,298000,298000,298000,0
|
|
20241226,153900,148818163000,298000,298000,298000,298000,0
|
|
20241226,153800,148818163000,298000,298000,298000,298000,0
|
|
20241226,153700,148818163000,298000,298000,298000,298000,0
|
|
20241226,153600,148818163000,298000,298000,298000,298000,0
|
|
20241226,153500,148818163000,298000,298000,298000,298000,0
|
|
20241226,153400,148818163000,298000,298000,298000,298000,0
|
|
20241226,153300,148818163000,298000,298000,298000,298000,0
|
|
20241226,153200,148818163000,298000,298000,298000,298000,0
|
|
20241226,153100,148818163000,298000,298000,298000,298000,0
|
|
20241226,153000,148818163000,298000,298000,298000,298000,12502
|
|
20241226,152900,145092567000,298000,298000,298000,298000,0
|
|
20241226,152800,145092567000,298000,298000,298000,298000,0
|
|
20241226,152700,145092567000,298000,298000,298000,298000,0
|
|
20241226,152600,145092567000,298000,298000,298000,298000,0
|
|
20241226,152500,145092567000,298000,298000,298000,298000,0
|
|
20241226,152400,145092567000,298000,298000,298000,298000,0
|
|
20241226,152300,145092567000,298000,298000,298000,298000,0
|
|
20241226,152200,145092567000,298000,298000,298000,298000,0
|
|
20241226,152100,145092567000,298000,298000,298000,298000,0
|
|
20241226,152000,145092567000,298000,298000,298000,298000,0
|
|
20241226,151900,145092567000,298000,297500,298500,297500,1660
|
|
20241226,151800,144597780500,298000,298000,298000,297500,651
|
|
20241226,151700,144403898500,298000,298000,298000,297500,1315
|
|
20241226,151600,144012431000,298000,297500,298500,297500,3451
|
|
20241226,151500,142984094500,298000,297500,298000,297500,846
|
|
20241226,151400,142732214500,298000,297000,298000,297000,1838
|
|
20241226,151300,142185477000,297000,297000,297500,296500,1297
|
|
20241226,151200,141800213000,297000,296500,297000,296500,403
|
|
20241226,151100,141680669000,296500,296500,297000,296500,831
|
|
20241226,151000,141433978000,297000,296000,297000,296000,1371
|
|
20241226,150900,141027572000,296000,296000,296500,295500,553
|
|
20241226,150800,140863912000,295500,295500,296500,295500,1068
|
|
20241226,150700,140547869500,295500,296000,296500,295000,1389
|
|
20241226,150600,140137163500,296000,295500,296500,295500,671
|
|
20241226,150500,139938585000,295500,295500,296500,295500,550
|
|
20241226,150400,139775822000,295500,296000,296500,295500,665
|
|
20241226,150300,139579095500,296500,296000,296500,296000,627
|
|
20241226,150200,139393431000,296000,295500,296500,295500,763
|
|
20241226,150100,139167397500,296500,295500,296500,295500,630
|
|
20241226,150000,138981135500,295500,295000,296500,294500,1556
|
|
20241226,145900,138521308500,295000,295000,295500,294500,1160
|
|
20241226,145800,138179098000,295000,295000,295500,295000,701
|
|
20241226,145700,137972273500,295000,295000,295500,295000,764
|
|
20241226,145600,137746763500,295000,295500,295500,295000,966
|
|
20241226,145500,137461550000,295500,295000,296000,295000,831
|
|
20241226,145400,137216206000,295000,295500,296000,295000,706
|
|
20241226,145300,137007700000,295500,296000,296000,295000,1379
|
|
20241226,145200,136600221000,296000,296500,297000,296000,928
|
|
20241226,145100,136325167500,296500,296500,297000,296500,728
|
|
20241226,145000,136109262500,297000,297000,297500,297000,1474
|
|
20241226,144900,135671392000,297000,296500,297500,296500,2088
|
|
20241226,144800,135051220000,297000,296500,297000,296500,883
|
|
20241226,144700,134789166000,296500,296000,297000,295500,1426
|
|
20241226,144600,134366483500,296000,294500,296500,294500,3377
|
|
20241226,144500,133369025000,295000,294500,295000,294500,1417
|
|
20241226,144400,132951385500,295000,294500,295000,294500,998
|
|
20241226,144300,132657231000,294500,295000,295500,294500,1107
|
|
20241226,144200,132330744000,295000,295000,295500,295000,493
|
|
20241226,144100,132185257000,295500,295000,295500,295000,408
|
|
20241226,144000,132064869000,295500,295000,295500,295000,346
|
|
20241226,143900,131962784000,295500,295500,295500,295000,1455
|
|
20241226,143800,131533480000,296000,295500,296000,295000,921
|
|
20241226,143700,131261458500,295000,295000,295500,295000,389
|
|
20241226,143600,131146678000,295000,295000,295500,295000,619
|
|
20241226,143500,130963974500,295000,295500,296000,295000,705
|
|
20241226,143400,130755803000,295500,295500,296000,295500,507
|
|
20241226,143300,130605925500,295500,295500,296000,295500,385
|
|
20241226,143200,130492125500,295500,295500,296000,295000,517
|
|
20241226,143100,130339343500,295000,295000,296000,295000,642
|
|
20241226,143000,130149741500,295000,295500,295500,295000,618
|
|
20241226,142900,129967325000,295000,295000,295500,295000,499
|
|
20241226,142800,129820045000,295500,295000,295500,295000,425
|
|
20241226,142700,129694632500,295000,295500,296000,295000,1131
|
|
20241226,142600,129360448000,295500,296000,296000,295500,746
|
|
20241226,142500,129139971500,295500,295500,296000,295500,895
|
|
20241226,142400,128875461000,295500,296000,296500,295500,391
|
|
20241226,142300,128759739500,296000,296000,296500,296000,583
|
|
20241226,142200,128587080500,296000,296500,296500,295500,288
|
|
20241226,142100,128501820500,296000,296000,296500,296000,1330
|
|
20241226,142000,128108083500,296000,296000,296500,296000,440
|
|
20241226,141900,127977747500,296000,296500,296500,296000,661
|
|
20241226,141800,127781946500,296000,296500,296500,296000,339
|
|
20241226,141700,127681523000,296000,296000,296500,296000,947
|
|
20241226,141600,127401021000,296000,295500,296500,295500,520
|
|
20241226,141500,127247061500,295500,295500,296000,295500,895
|
|
20241226,141400,126982241000,296000,296000,296000,295500,354
|
|
20241226,141300,126877569000,295500,296000,296000,295500,353
|
|
20241226,141200,126773156500,295500,295500,296000,295500,290
|
|
20241226,141100,126687409000,296000,295500,296500,295500,563
|
|
20241226,141000,126520790500,295500,296000,296500,295500,348
|
|
20241226,140900,126417776000,295500,295500,296500,295500,947
|
|
20241226,140800,126137575500,296000,295000,296500,294500,3692
|
|
20241226,140700,125046174000,295000,295500,295500,294500,584
|
|
20241226,140600,124873850000,295000,295500,295500,295000,436
|
|
20241226,140500,124745203500,295000,294500,295500,294000,545
|
|
20241226,140400,124584414500,295000,295500,295500,293500,3785
|
|
20241226,140300,123470231500,295000,295000,295500,295000,457
|
|
20241226,140200,123335379500,295500,295000,295500,295000,612
|
|
20241226,140100,123154746500,295500,295000,295500,295000,307
|
|
20241226,140000,123064133500,295500,295000,295500,294500,417
|
|
20241226,135900,122941158000,294500,295000,295000,294500,982
|
|
20241226,135800,122651715500,295000,295000,295000,294500,619
|
|
20241226,135700,122469284500,294500,295500,295500,294500,1013
|
|
20241226,135600,122170447000,295000,295500,296000,295000,481
|
|
20241226,135500,122028362500,295500,296000,296000,295000,446
|
|
20241226,135400,121896540000,296000,295000,296000,295000,403
|
|
20241226,135300,121777413000,295500,295500,296000,295000,316
|
|
20241226,135200,121684093000,295500,295000,296500,295000,1828
|
|
20241226,135100,121143713000,295000,295000,295500,295000,548
|
|
20241226,135000,120981942500,295000,294500,295500,294500,2443
|
|
20241226,134900,120261525500,294500,295500,295500,294500,2390
|
|
20241226,134800,119556467000,295500,295500,296000,295000,1095
|
|
20241226,134700,119233096000,295500,295500,296000,295500,369
|
|
20241226,134600,119123983000,296000,295500,296500,295500,362
|
|
20241226,134500,119016876500,295500,296500,296500,295500,516
|
|
20241226,134400,118864103500,296500,295500,296500,295500,1032
|
|
20241226,134300,118558611000,296000,295500,296500,295500,2237
|
|
20241226,134200,117896726000,295500,295000,296000,295000,946
|
|
20241226,134100,117617217000,295000,295000,295500,295000,652
|
|
20241226,134000,117424720000,295500,296000,296000,295000,1460
|
|
20241226,133900,116993503500,295500,295500,296000,295500,633
|
|
20241226,133800,116806371000,295500,296000,296000,295500,419
|
|
20241226,133700,116682503500,295500,296000,296500,295500,1325
|
|
20241226,133600,116290624000,296000,296000,296500,296000,651
|
|
20241226,133500,116097840500,296000,297500,297500,296000,3013
|
|
20241226,133400,115203655000,297000,297000,297500,297000,737
|
|
20241226,133300,114984604500,297500,297500,297500,297000,463
|
|
20241226,133200,114846986000,297000,297000,298000,297000,322
|
|
20241226,133100,114751255000,297000,297500,298000,297000,1355
|
|
20241226,133000,114347992000,297500,297500,298000,297500,405
|
|
20241226,132900,114227379500,298000,297500,298000,297500,510
|
|
20241226,132800,114075477000,297500,297500,298000,297500,312
|
|
20241226,132700,113982561500,297500,297500,298000,297500,636
|
|
20241226,132600,113793143000,298000,297000,298000,297000,469
|
|
20241226,132500,113653629500,297500,297000,298000,297000,589
|
|
20241226,132400,113478497000,297000,297500,298000,297000,708
|
|
20241226,132300,113267778500,297500,298000,298500,297500,1190
|
|
20241226,132200,112913168500,298000,298500,299000,298000,693
|
|
20241226,132100,112706289000,298500,298500,299000,298500,1183
|
|
20241226,132000,112353000500,299000,299000,299000,298500,510
|
|
20241226,131900,112200662000,298500,299000,299000,298500,561
|
|
20241226,131800,112033046500,299000,298000,299000,298000,1564
|
|
20241226,131700,111566121000,298000,297000,298500,297000,1816
|
|
20241226,131600,111025536000,297000,297500,297500,297000,375
|
|
20241226,131500,110914042500,297000,298000,298000,297000,811
|
|
20241226,131400,110672696500,297500,297500,298000,297500,541
|
|
20241226,131300,110511607000,297500,298500,298500,297500,965
|
|
20241226,131200,110224004000,298500,298500,299000,298000,926
|
|
20241226,131100,109947558500,298500,299000,299000,298500,645
|
|
20241226,131000,109754970000,299000,298500,299000,298000,701
|
|
20241226,130900,109545707500,298500,297500,298500,297500,1160
|
|
20241226,130800,109200066500,297500,298500,299000,297500,1819
|
|
20241226,130700,108657435000,299000,298500,299000,298500,660
|
|
20241226,130600,108460176500,299000,299000,299000,298500,1157
|
|
20241226,130500,108114477500,299000,298500,299000,298500,1617
|
|
20241226,130400,107631545500,298500,296500,299000,296500,9251
|
|
20241226,130300,104877490000,297000,296500,297000,296000,775
|
|
20241226,130200,104647781000,296500,296000,296500,296000,792
|
|
20241226,130100,104413120000,296500,296500,296500,296000,285
|
|
20241226,130000,104328678500,296000,295500,296500,295500,328
|
|
20241226,125900,104231610500,295500,296000,296500,295500,907
|
|
20241226,125800,103963186000,296500,296500,296500,296000,249
|
|
20241226,125700,103889384000,296000,296000,296500,296000,254
|
|
20241226,125600,103814140000,296000,296500,296500,296000,154
|
|
20241226,125500,103768510500,296500,296500,297000,296000,456
|
|
20241226,125400,103633350500,296500,295000,297000,295000,2241
|
|
20241226,125300,102969477000,295500,295500,296000,295000,615
|
|
20241226,125200,102787651000,295500,296000,296000,295500,387
|
|
20241226,125100,102673243000,295500,296000,296500,295500,342
|
|
20241226,125000,102572021500,295500,296000,296500,295500,321
|
|
20241226,124900,102477007500,296000,296000,296500,295500,304
|
|
20241226,124800,102387008500,296500,296000,296500,296000,280
|
|
20241226,124700,102304071000,296500,296000,296500,296000,364
|
|
20241226,124600,102196201000,296000,296000,296500,296000,430
|
|
20241226,124500,102068807500,296000,296000,296500,296000,746
|
|
20241226,124400,101847771500,296000,296000,296500,296000,356
|
|
20241226,124300,101742289000,296000,296500,296500,295500,470
|
|
20241226,124200,101603126000,296000,296500,296500,296000,564
|
|
20241226,124100,101436045000,296500,296000,296500,296000,606
|
|
20241226,124000,101256406000,296500,296000,296500,296000,413
|
|
20241226,123900,101134081500,296000,296500,296500,296000,570
|
|
20241226,123800,100965151500,296000,296000,296500,295500,1314
|
|
20241226,123700,100576184000,295500,296000,296000,295000,983
|
|
20241226,123600,100285696500,296000,296500,296500,295500,784
|
|
20241226,123500,100053570500,296500,296000,296500,296000,545
|
|
20241226,123400,99892208500,296000,296000,296500,295500,2014
|
|
20241226,123300,99295952000,296500,296000,296500,296000,558
|
|
20241226,123200,99130563000,296500,296000,296500,295500,1383
|
|
20241226,123100,98721117000,296000,295000,296000,294500,3861
|
|
20241226,123000,97581039500,294500,294500,295000,294000,1174
|
|
20241226,122900,97235302000,294500,295000,295000,294500,353
|
|
20241226,122800,97131302000,294500,294500,295000,294500,401
|
|
20241226,122700,97013130000,295000,295000,295000,294500,489
|
|
20241226,122600,96869050000,295000,295000,295000,294500,373
|
|
20241226,122500,96759048000,294500,294500,295000,294500,286
|
|
20241226,122400,96674715000,295000,294500,295000,294500,266
|
|
20241226,122300,96596284500,295000,294000,295000,294000,1372
|
|
20241226,122200,96192282000,294000,294000,294500,294000,269
|
|
20241226,122100,96113120500,294000,294500,294500,294000,216
|
|
20241226,122000,96049550500,294500,294000,294500,294000,343
|
|
20241226,121900,95948585500,294500,294000,294500,294000,445
|
|
20241226,121800,95817598000,294000,294500,294500,294000,267
|
|
20241226,121700,95739003000,294000,294000,294500,293500,312
|
|
20241226,121600,95647252000,293500,293500,294000,293000,540
|
|
20241226,121500,95488587000,294000,293500,294000,293500,590
|
|
20241226,121400,95315231500,293500,293500,294000,293500,1107
|
|
20241226,121300,94989834500,294000,294000,294000,293000,528
|
|
20241226,121200,94834811500,293000,293500,294000,293000,517
|
|
20241226,121100,94683053000,293500,294000,294000,293500,265
|
|
20241226,121000,94605188500,294000,293500,294000,293500,311
|
|
20241226,120900,94513816000,293500,293000,294000,293000,652
|
|
20241226,120800,94322523500,293500,293500,293500,293000,195
|
|
20241226,120700,94265322500,293500,293000,293500,293000,285
|
|
20241226,120600,94181718000,293500,292500,293500,292500,522
|
|
20241226,120500,94028769000,293000,292500,293000,292500,259
|
|
20241226,120400,93952924500,292500,293000,293000,292500,176
|
|
20241226,120300,93901418000,293000,292500,293000,292500,189
|
|
20241226,120200,93846089000,292500,293000,293000,292500,250
|
|
20241226,120100,93772875000,293000,292500,293000,292000,399
|
|
20241226,120000,93656115000,292500,292500,293000,292500,335
|
|
20241226,115900,93558090500,292500,293000,293500,292500,221
|
|
20241226,115800,93493341000,293000,293500,294000,293000,472
|
|
20241226,115700,93354918500,293500,294000,294000,293500,757
|
|
20241226,115600,93132629000,293500,294000,294000,293500,315
|
|
20241226,115500,93040059500,293500,293500,294000,293500,222
|
|
20241226,115400,92974837000,293500,293000,294000,293000,494
|
|
20241226,115300,92829823500,293000,293500,294000,293000,449
|
|
20241226,115200,92698061500,293500,294000,294000,293500,772
|
|
20241226,115100,92471374000,294000,293000,294000,292500,1267
|
|
20241226,115000,92099845500,293000,292500,293000,292500,499
|
|
20241226,114900,91953782000,293000,291500,293000,291500,1577
|
|
20241226,114800,91492635000,291500,292000,292000,291500,344
|
|
20241226,114700,91392239000,291500,292000,292500,291500,559
|
|
20241226,114600,91228949000,291500,292000,292000,291500,264
|
|
20241226,114500,91151905500,292000,291500,292000,291500,337
|
|
20241226,114400,91053559500,291500,291500,292500,291500,980
|
|
20241226,114300,90767343500,291500,291000,292000,291000,485
|
|
20241226,114200,90625925000,291500,291500,292000,291000,408
|
|
20241226,114100,90507027000,292000,291500,292000,291000,729
|
|
20241226,114000,90294438000,291500,290500,292000,290500,1999
|
|
20241226,113900,89712508500,290500,290500,291000,290000,595
|
|
20241226,113800,89539549500,290500,290500,290500,290000,588
|
|
20241226,113700,89368854500,290500,290000,290500,290000,2054
|
|
20241226,113600,88773035500,290500,290500,291000,290000,1111
|
|
20241226,113500,88450303500,290500,290500,291000,290500,1896
|
|
20241226,113400,87899411500,290500,291000,291500,290500,2183
|
|
20241226,113300,87264289500,291000,292000,292000,291000,1995
|
|
20241226,113200,86683216000,292000,292000,292000,291500,813
|
|
20241226,113100,86446171000,292000,292000,292500,291500,3423
|
|
20241226,113000,85447559500,292500,293000,293000,292000,1011
|
|
20241226,112900,85151813500,292500,293500,294000,292500,2327
|
|
20241226,112800,84470097500,293500,293500,294000,293500,333
|
|
20241226,112700,84372326500,294000,294000,294000,293500,803
|
|
20241226,112600,84136425000,294000,294000,294500,293500,1035
|
|
20241226,112500,83832181000,294000,294500,295000,294000,654
|
|
20241226,112400,83639550000,294500,294500,295000,294500,289
|
|
20241226,112300,83554363000,295000,294500,295000,294500,522
|
|
20241226,112200,83400550500,294500,294500,295000,294000,256
|
|
20241226,112100,83325175500,294000,294500,295000,294000,516
|
|
20241226,112000,83173175000,294500,295000,295500,294000,832
|
|
20241226,111900,82927805500,295500,294500,295500,294500,650
|
|
20241226,111800,82736075000,294500,294000,295000,294000,450
|
|
20241226,111700,82603590500,294500,294500,295000,294000,524
|
|
20241226,111600,82449291000,295000,294500,295000,294000,631
|
|
20241226,111500,82263438000,295000,295000,295500,294500,1019
|
|
20241226,111400,81963214000,295500,295000,295500,294500,408
|
|
20241226,111300,81842787000,294500,294500,295500,294500,1140
|
|
20241226,111200,81506543500,294500,295000,295500,294500,702
|
|
20241226,111100,81299447000,295000,295000,295500,295000,592
|
|
20241226,111000,81124719500,295500,295500,296000,295000,1582
|
|
20241226,110900,80656962000,295500,296000,296000,295500,964
|
|
20241226,110800,80371759000,296000,296000,296000,295500,346
|
|
20241226,110700,80269386500,295500,294500,296000,294500,1000
|
|
20241226,110600,79974248000,295000,295000,296000,294500,1275
|
|
20241226,110500,79597916500,296000,296000,296000,295000,461
|
|
20241226,110400,79461714000,296000,296000,296000,295000,1587
|
|
20241226,110300,78992517500,296000,294500,296000,294500,2767
|
|
20241226,110200,78175654500,294500,295000,295000,294000,754
|
|
20241226,110100,77953544500,294500,295000,295000,294500,439
|
|
20241226,110000,77824190500,295000,295000,295500,294500,525
|
|
20241226,105900,77669382000,295000,294500,295500,294000,749
|
|
20241226,105800,77448506500,294500,293500,295000,293000,617
|
|
20241226,105700,77267122000,293500,293500,294000,293000,646
|
|
20241226,105600,77077520500,293000,293000,293500,293000,768
|
|
20241226,105500,76852283000,293000,293000,293500,292500,610
|
|
20241226,105400,76673509500,293500,293500,294000,293000,1007
|
|
20241226,105300,76377995500,294000,295000,295500,293500,1419
|
|
20241226,105200,75960230000,295000,295500,295500,294500,865
|
|
20241226,105100,75704961500,295500,295500,296000,295000,1684
|
|
20241226,105000,75207537000,295000,294500,295500,294500,965
|
|
20241226,104900,74922878500,295000,294000,295000,294000,532
|
|
20241226,104800,74766148500,294000,293000,294500,293000,1527
|
|
20241226,104700,74317724000,293500,292500,293500,292500,401
|
|
20241226,104600,74200127000,292500,293000,293500,292500,410
|
|
20241226,104500,74079985500,293000,293000,293500,293000,434
|
|
20241226,104400,73952779500,293500,293000,293500,293000,277
|
|
20241226,104300,73871563000,293000,293000,293500,292500,282
|
|
20241226,104200,73788906000,293500,293500,293500,292500,667
|
|
20241226,104100,73593402500,293500,293000,293500,293000,371
|
|
20241226,104000,73484626500,293500,293500,293500,293000,437
|
|
20241226,103900,73356423000,293000,292000,293500,292000,982
|
|
20241226,103800,73068933500,292000,292500,293000,291500,1111
|
|
20241226,103700,72744361000,293000,293000,293000,292000,888
|
|
20241226,103600,72484872000,292500,294500,295000,292000,3338
|
|
20241226,103500,71504282500,295000,294500,295500,294000,2258
|
|
20241226,103400,70839062000,294000,293500,294500,293500,1245
|
|
20241226,103300,70472933000,293500,292500,294000,292500,1813
|
|
20241226,103200,69941015000,293000,292500,293000,291500,2273
|
|
20241226,103100,69277046500,292500,292500,293500,292000,1654
|
|
20241226,103000,68792767000,292500,294000,294500,292000,3854
|
|
20241226,102900,67665269500,294000,294500,295000,293500,1102
|
|
20241226,102800,67341155000,295000,293500,295000,293500,1326
|
|
20241226,102700,66951279500,294000,295000,295500,293500,3109
|
|
20241226,102600,66035538000,295000,296500,297000,295000,2442
|
|
20241226,102500,65312668000,297000,296500,297000,296000,1342
|
|
20241226,102400,64914544000,296500,296500,297000,296000,1542
|
|
20241226,102300,64457682000,296000,297500,297500,296000,3928
|
|
20241226,102200,63290998000,297500,295500,297500,295500,4553
|
|
20241226,102100,61941540500,295500,294500,295500,294000,3965
|
|
20241226,102000,60771682500,294000,294500,294500,294000,520
|
|
20241226,101900,60618669500,294000,293000,294500,292500,4356
|
|
20241226,101800,59339886000,293000,293500,294000,292000,3267
|
|
20241226,101700,58382834000,293500,294500,294500,293000,1805
|
|
20241226,101600,57852913500,294500,295000,295000,293500,2544
|
|
20241226,101500,57104447000,294500,295500,295500,294000,1508
|
|
20241226,101400,56660016000,295500,295000,295500,294000,3096
|
|
20241226,101300,55747430500,294500,294500,295000,294000,1910
|
|
20241226,101200,55185358500,294500,295000,295000,294000,4039
|
|
20241226,101100,53995087500,295000,294000,295000,293500,4101
|
|
20241226,101000,52787372000,293500,294000,294000,293500,2373
|
|
20241226,100900,52090005000,294000,293000,294000,292000,6108
|
|
20241226,100800,50297999000,293000,292000,293000,291500,4188
|
|
20241226,100700,49073483500,292000,291500,292000,291000,2432
|
|
20241226,100600,48364799500,291500,289500,291500,289500,8812
|
|
20241226,100500,45806214500,290000,290000,290000,289500,1077
|
|
20241226,100400,45494210000,289500,289500,290000,289500,1485
|
|
20241226,100300,45064142000,290000,290000,290000,289500,926
|
|
20241226,100200,44795719000,290000,289500,290000,289000,2135
|
|
20241226,100100,44177473000,289500,289000,289500,288500,1496
|
|
20241226,100000,43745065000,288500,286500,289000,286500,3148
|
|
20241226,095900,42838097500,286500,287000,287000,286500,671
|
|
20241226,095800,42645698000,286500,286500,287000,286500,614
|
|
20241226,095700,42469621500,287000,287000,287000,286500,732
|
|
20241226,095600,42259747000,287000,286500,287000,286500,486
|
|
20241226,095500,42120414500,286500,286000,287000,286000,882
|
|
20241226,095400,41867819000,286000,285500,286500,285500,567
|
|
20241226,095300,41705602000,286000,287000,287000,285500,1741
|
|
20241226,095200,41207556500,286500,286000,287000,286000,1516
|
|
20241226,095100,40773372500,286500,285500,286500,285000,1113
|
|
20241226,095000,40455274500,285000,286500,286500,285000,2588
|
|
20241226,094900,39715788500,286000,287000,288000,286000,3581
|
|
20241226,094800,38689146500,287000,288000,288500,287000,1654
|
|
20241226,094700,38213319000,288000,289000,290000,287500,6233
|
|
20241226,094600,36412145000,289000,289000,289500,288500,1670
|
|
20241226,094500,35929229500,289000,288000,289000,287500,3763
|
|
20241226,094400,34843085500,288000,286500,288000,286500,4095
|
|
20241226,094300,33666757000,286500,287000,287000,286500,908
|
|
20241226,094200,33406224500,287000,286500,287500,286000,3225
|
|
20241226,094100,32481061000,286500,287000,287000,286500,1618
|
|
20241226,094000,32017045500,287000,287500,287500,285500,4452
|
|
20241226,093900,30740332500,287500,284500,287500,284500,12426
|
|
20241226,093800,27193302500,284500,284000,284500,283500,3975
|
|
20241226,093700,26064188000,284000,282500,284000,282500,3848
|
|
20241226,093600,24974261500,282500,282000,283000,282000,868
|
|
20241226,093500,24728978000,282500,281500,282500,281500,4993
|
|
20241226,093400,23321541500,281500,281500,281500,281000,229
|
|
20241226,093300,23257155000,281500,281000,281500,281000,422
|
|
20241226,093200,23138435000,281000,281000,281500,281000,152
|
|
20241226,093100,23095705500,281000,281000,281500,281000,358
|
|
20241226,093000,22995085500,281000,281000,281500,281000,392
|
|
20241226,092900,22884803500,281000,281000,281500,281000,214
|
|
20241226,092800,22824625500,281000,281000,281500,280500,1012
|
|
20241226,092700,22540211000,280500,280500,281500,280500,404
|
|
20241226,092600,22426765500,281000,281500,281500,280500,892
|
|
20241226,092500,22176109500,281000,281500,281500,281000,317
|
|
20241226,092400,22086921000,281000,281000,281500,281000,274
|
|
20241226,092300,22009855500,281500,281000,281500,280500,878
|
|
20241226,092200,21763215000,281000,281000,281500,280500,2001
|
|
20241226,092100,21201337500,281000,282000,282000,281000,1491
|
|
20241226,092000,20781384000,282500,282000,282500,281500,1793
|
|
20241226,091900,20275569500,282000,282000,282000,281500,186
|
|
20241226,091800,20223144500,282000,281000,282500,280500,2099
|
|
20241226,091700,19631611500,281000,281000,281000,280500,465
|
|
20241226,091600,19500970500,281000,280500,281500,280500,1032
|
|
20241226,091500,19210936000,281000,281500,281500,280500,1222
|
|
20241226,091400,18867596500,281500,282000,282000,281000,1046
|
|
20241226,091300,18573088500,282000,280500,282000,280500,624
|
|
20241226,091200,18397536000,281000,283500,283500,280500,2410
|
|
20241226,091100,17717039000,283500,283500,284000,283000,2704
|
|
20241226,091000,16950469500,283500,283000,283500,283000,2026
|
|
20241226,090900,16376658000,283500,280500,283500,280000,7607
|
|
20241226,090800,14231572500,280500,280000,280500,279500,2949
|
|
20241226,090700,13406070500,280000,280500,280500,280000,1043
|
|
20241226,090600,13113813000,280500,280500,281000,279500,2129
|
|
20241226,090500,12516900000,280500,282500,282500,279000,2713
|
|
20241226,090400,11756371500,282500,282500,283000,280000,7192
|
|
20241226,090300,9730764500,282500,282000,283000,281500,9180
|
|
20241226,090200,7136966500,282000,277000,282500,276500,10600
|
|
20241226,090100,4163560500,277000,276000,277500,275000,4783
|
|
20241226,090000,2841864000,276000,279500,280000,275000,10153
|