703 lines
37 KiB
CSV
703 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,204000,5044962650,42250,42250,42250,42250,7092
|
|
20250108,203900,5044962650,42250,42250,42250,42250,0
|
|
20250108,203800,5044962650,42250,42250,42250,42250,0
|
|
20250108,203700,5044962650,42250,42250,42250,42250,0
|
|
20250108,203600,5044962650,42250,42250,42250,42250,0
|
|
20250108,203500,5044962650,42250,42250,42250,42250,0
|
|
20250108,203400,5044962650,42250,42250,42250,42250,0
|
|
20250108,203300,5044962650,42250,42250,42250,42250,0
|
|
20250108,203200,5044962650,42250,42250,42250,42250,0
|
|
20250108,203100,5044962650,42250,42250,42250,42250,0
|
|
20250108,203000,5044962650,42250,42250,42250,42250,0
|
|
20250108,202900,5044962650,42250,42250,42250,42250,0
|
|
20250108,202800,5044962650,42250,42250,42250,42250,0
|
|
20250108,202700,5044962650,42250,42250,42250,42250,0
|
|
20250108,202600,5044962650,42250,42250,42250,42250,0
|
|
20250108,202500,5044962650,42250,42250,42250,42250,0
|
|
20250108,202400,5044962650,42250,42250,42250,42250,0
|
|
20250108,202300,5044962650,42250,42250,42250,42250,0
|
|
20250108,202200,5044962650,42250,42250,42250,42250,0
|
|
20250108,202100,5044962650,42250,42250,42250,42250,0
|
|
20250108,202000,5044962650,42250,42250,42250,42250,0
|
|
20250108,201900,5044962650,42250,42250,42250,42250,0
|
|
20250108,201800,5044962650,42250,42250,42250,42250,0
|
|
20250108,201700,5044962650,42250,42250,42250,42250,0
|
|
20250108,201600,5044962650,42250,42250,42250,42250,0
|
|
20250108,201500,5044962650,42250,42250,42250,42250,0
|
|
20250108,201400,5044962650,42250,42250,42250,42250,0
|
|
20250108,201300,5044962650,42250,42250,42250,42250,0
|
|
20250108,201200,5044962650,42250,42250,42250,42250,0
|
|
20250108,201100,5044962650,42250,42250,42250,42250,0
|
|
20250108,201000,5044962650,42250,42250,42250,42250,7092
|
|
20250108,200900,5044962650,42250,42250,42250,42250,0
|
|
20250108,200800,5044962650,42250,42250,42250,42250,0
|
|
20250108,200700,5044962650,42250,42250,42250,42250,0
|
|
20250108,200600,5044962650,42250,42250,42250,42250,0
|
|
20250108,200500,5044962650,42250,42250,42250,42250,0
|
|
20250108,200400,5044962650,42250,42250,42250,42250,0
|
|
20250108,200300,5044962650,42250,42250,42250,42250,0
|
|
20250108,200200,5044962650,42250,42250,42250,42250,0
|
|
20250108,200100,5044962650,42250,42250,42250,42250,0
|
|
20250108,200000,5044962650,42250,42250,42250,42250,0
|
|
20250108,195900,5044962650,42250,42250,42250,42250,0
|
|
20250108,195800,5044962650,42250,42250,42250,42250,0
|
|
20250108,195700,5044962650,42250,42250,42250,42250,0
|
|
20250108,195600,5044962650,42250,42250,42250,42250,0
|
|
20250108,195500,5044962650,42250,42250,42250,42250,0
|
|
20250108,195400,5044962650,42250,42250,42250,42250,0
|
|
20250108,195300,5044962650,42250,42250,42250,42250,0
|
|
20250108,195200,5044962650,42250,42250,42250,42250,0
|
|
20250108,195100,5044962650,42250,42250,42250,42250,0
|
|
20250108,195000,5044962650,42250,42250,42250,42250,0
|
|
20250108,194900,5044962650,42250,42250,42250,42250,0
|
|
20250108,194800,5044962650,42250,42250,42250,42250,0
|
|
20250108,194700,5044962650,42250,42250,42250,42250,0
|
|
20250108,194600,5044962650,42250,42250,42250,42250,0
|
|
20250108,194500,5044962650,42250,42250,42250,42250,0
|
|
20250108,194400,5044962650,42250,42250,42250,42250,0
|
|
20250108,194300,5044962650,42250,42250,42250,42250,0
|
|
20250108,194200,5044962650,42250,42250,42250,42250,0
|
|
20250108,194100,5044962650,42250,42250,42250,42250,0
|
|
20250108,194000,5044962650,42250,42250,42250,42250,7092
|
|
20250108,193900,5044962650,42250,42250,42250,42250,0
|
|
20250108,193800,5044962650,42250,42250,42250,42250,0
|
|
20250108,193700,5044962650,42250,42250,42250,42250,0
|
|
20250108,193600,5044962650,42250,42250,42250,42250,0
|
|
20250108,193500,5044962650,42250,42250,42250,42250,0
|
|
20250108,193400,5044962650,42250,42250,42250,42250,0
|
|
20250108,193300,5044962650,42250,42250,42250,42250,0
|
|
20250108,193200,5044962650,42250,42250,42250,42250,0
|
|
20250108,193100,5044962650,42250,42250,42250,42250,0
|
|
20250108,193000,5044962650,42250,42250,42250,42250,0
|
|
20250108,192900,5044962650,42250,42250,42250,42250,0
|
|
20250108,192800,5044962650,42250,42250,42250,42250,0
|
|
20250108,192700,5044962650,42250,42250,42250,42250,0
|
|
20250108,192600,5044962650,42250,42250,42250,42250,0
|
|
20250108,192500,5044962650,42250,42250,42250,42250,0
|
|
20250108,192400,5044962650,42250,42250,42250,42250,0
|
|
20250108,192300,5044962650,42250,42250,42250,42250,0
|
|
20250108,192200,5044962650,42250,42250,42250,42250,0
|
|
20250108,192100,5044962650,42250,42250,42250,42250,0
|
|
20250108,192000,5044962650,42250,42250,42250,42250,0
|
|
20250108,191900,5044962650,42250,42250,42250,42250,0
|
|
20250108,191800,5044962650,42250,42250,42250,42250,0
|
|
20250108,191700,5044962650,42250,42250,42250,42250,0
|
|
20250108,191600,5044962650,42250,42250,42250,42250,0
|
|
20250108,191500,5044962650,42250,42250,42250,42250,0
|
|
20250108,191400,5044962650,42250,42250,42250,42250,0
|
|
20250108,191300,5044962650,42250,42250,42250,42250,0
|
|
20250108,191200,5044962650,42250,42250,42250,42250,0
|
|
20250108,191100,5044962650,42250,42250,42250,42250,0
|
|
20250108,191000,5044962650,42250,42250,42250,42250,7092
|
|
20250108,190900,5044962650,42250,42250,42250,42250,0
|
|
20250108,190800,5044962650,42250,42250,42250,42250,0
|
|
20250108,190700,5044962650,42250,42250,42250,42250,0
|
|
20250108,190600,5044962650,42250,42250,42250,42250,0
|
|
20250108,190500,5044962650,42250,42250,42250,42250,0
|
|
20250108,190400,5044962650,42250,42250,42250,42250,0
|
|
20250108,190300,5044962650,42250,42250,42250,42250,0
|
|
20250108,190200,5044962650,42250,42250,42250,42250,0
|
|
20250108,190100,5044962650,42250,42250,42250,42250,0
|
|
20250108,190000,5044962650,42250,42250,42250,42250,0
|
|
20250108,185900,5044962650,42250,42250,42250,42250,0
|
|
20250108,185800,5044962650,42250,42250,42250,42250,0
|
|
20250108,185700,5044962650,42250,42250,42250,42250,0
|
|
20250108,185600,5044962650,42250,42250,42250,42250,0
|
|
20250108,185500,5044962650,42250,42250,42250,42250,0
|
|
20250108,185400,5044962650,42250,42250,42250,42250,0
|
|
20250108,185300,5044962650,42250,42250,42250,42250,0
|
|
20250108,185200,5044962650,42250,42250,42250,42250,0
|
|
20250108,185100,5044962650,42250,42250,42250,42250,0
|
|
20250108,185000,5044962650,42250,42250,42250,42250,0
|
|
20250108,184900,5044962650,42250,42250,42250,42250,0
|
|
20250108,184800,5044962650,42250,42250,42250,42250,0
|
|
20250108,184700,5044962650,42250,42250,42250,42250,0
|
|
20250108,184600,5044962650,42250,42250,42250,42250,0
|
|
20250108,184500,5044962650,42250,42250,42250,42250,0
|
|
20250108,184400,5044962650,42250,42250,42250,42250,0
|
|
20250108,184300,5044962650,42250,42250,42250,42250,0
|
|
20250108,184200,5044962650,42250,42250,42250,42250,0
|
|
20250108,184100,5044962650,42250,42250,42250,42250,0
|
|
20250108,184000,5044962650,42250,42250,42250,42250,7092
|
|
20250108,183900,5044962650,42250,42250,42250,42250,0
|
|
20250108,183800,5044962650,42250,42250,42250,42250,0
|
|
20250108,183700,5044962650,42250,42250,42250,42250,0
|
|
20250108,183600,5044962650,42250,42250,42250,42250,0
|
|
20250108,183500,5044962650,42250,42250,42250,42250,0
|
|
20250108,183400,5044962650,42250,42250,42250,42250,0
|
|
20250108,183300,5044962650,42250,42250,42250,42250,0
|
|
20250108,183200,5044962650,42250,42250,42250,42250,0
|
|
20250108,183100,5044962650,42250,42250,42250,42250,0
|
|
20250108,183000,5044962650,42250,42250,42250,42250,0
|
|
20250108,182900,5044962650,42250,42250,42250,42250,0
|
|
20250108,182800,5044962650,42250,42250,42250,42250,0
|
|
20250108,182700,5044962650,42250,42250,42250,42250,0
|
|
20250108,182600,5044962650,42250,42250,42250,42250,0
|
|
20250108,182500,5044962650,42250,42250,42250,42250,0
|
|
20250108,182400,5044962650,42250,42250,42250,42250,0
|
|
20250108,182300,5044962650,42250,42250,42250,42250,0
|
|
20250108,182200,5044962650,42250,42250,42250,42250,0
|
|
20250108,182100,5044962650,42250,42250,42250,42250,0
|
|
20250108,182000,5044962650,42250,42250,42250,42250,0
|
|
20250108,181900,5044962650,42250,42250,42250,42250,0
|
|
20250108,181800,5044962650,42250,42250,42250,42250,0
|
|
20250108,181700,5044962650,42250,42250,42250,42250,0
|
|
20250108,181600,5044962650,42250,42250,42250,42250,0
|
|
20250108,181500,5044962650,42250,42250,42250,42250,0
|
|
20250108,181400,5044962650,42250,42250,42250,42250,0
|
|
20250108,181300,5044962650,42250,42250,42250,42250,0
|
|
20250108,181200,5044962650,42250,42250,42250,42250,0
|
|
20250108,181100,5044962650,42250,42250,42250,42250,0
|
|
20250108,181000,5044962650,42250,42250,42250,42250,7092
|
|
20250108,180900,5044962650,42250,42250,42250,42250,0
|
|
20250108,180800,5044962650,42250,42250,42250,42250,0
|
|
20250108,180700,5044962650,42250,42250,42250,42250,0
|
|
20250108,180600,5044962650,42250,42250,42250,42250,0
|
|
20250108,180500,5044962650,42250,42250,42250,42250,0
|
|
20250108,180400,5044962650,42250,42250,42250,42250,0
|
|
20250108,180300,5044962650,42250,42250,42250,42250,0
|
|
20250108,180200,5044962650,42250,42250,42250,42250,0
|
|
20250108,180100,5044962650,42250,42250,42250,42250,0
|
|
20250108,180000,5044962650,42250,42250,42250,42250,0
|
|
20250108,175900,5044962650,42250,42250,42250,42250,0
|
|
20250108,175800,5044962650,42250,42250,42250,42250,0
|
|
20250108,175700,5044962650,42250,42250,42250,42250,0
|
|
20250108,175600,5044962650,42250,42250,42250,42250,0
|
|
20250108,175500,5044962650,42250,42250,42250,42250,0
|
|
20250108,175400,5044962650,42250,42250,42250,42250,0
|
|
20250108,175300,5044962650,42250,42250,42250,42250,0
|
|
20250108,175200,5044962650,42250,42250,42250,42250,0
|
|
20250108,175100,5044962650,42250,42250,42250,42250,0
|
|
20250108,175000,5044962650,42250,42250,42250,42250,0
|
|
20250108,174900,5044962650,42250,42250,42250,42250,0
|
|
20250108,174800,5044962650,42250,42250,42250,42250,0
|
|
20250108,174700,5044962650,42250,42250,42250,42250,0
|
|
20250108,174600,5044962650,42250,42250,42250,42250,0
|
|
20250108,174500,5044962650,42250,42250,42250,42250,0
|
|
20250108,174400,5044962650,42250,42250,42250,42250,0
|
|
20250108,174300,5044962650,42250,42250,42250,42250,0
|
|
20250108,174200,5044962650,42250,42250,42250,42250,0
|
|
20250108,174100,5044962650,42250,42250,42250,42250,0
|
|
20250108,174000,5044962650,42250,42250,42250,42250,7092
|
|
20250108,173900,5044962650,42250,42250,42250,42250,0
|
|
20250108,173800,5044962650,42250,42250,42250,42250,0
|
|
20250108,173700,5044962650,42250,42250,42250,42250,0
|
|
20250108,173600,5044962650,42250,42250,42250,42250,0
|
|
20250108,173500,5044962650,42250,42250,42250,42250,0
|
|
20250108,173400,5044962650,42250,42250,42250,42250,0
|
|
20250108,173300,5044962650,42250,42250,42250,42250,0
|
|
20250108,173200,5044962650,42250,42250,42250,42250,0
|
|
20250108,173100,5044962650,42250,42250,42250,42250,0
|
|
20250108,173000,5044962650,42250,42250,42250,42250,0
|
|
20250108,172900,5044962650,42250,42250,42250,42250,0
|
|
20250108,172800,5044962650,42250,42250,42250,42250,0
|
|
20250108,172700,5044962650,42250,42250,42250,42250,0
|
|
20250108,172600,5044962650,42250,42250,42250,42250,0
|
|
20250108,172500,5044962650,42250,42250,42250,42250,0
|
|
20250108,172400,5044962650,42250,42250,42250,42250,0
|
|
20250108,172300,5044962650,42250,42250,42250,42250,0
|
|
20250108,172200,5044962650,42250,42250,42250,42250,0
|
|
20250108,172100,5044962650,42250,42250,42250,42250,0
|
|
20250108,172000,5044962650,42250,42250,42250,42250,0
|
|
20250108,171900,5044962650,42250,42250,42250,42250,0
|
|
20250108,171800,5044962650,42250,42250,42250,42250,0
|
|
20250108,171700,5044962650,42250,42250,42250,42250,0
|
|
20250108,171600,5044962650,42250,42250,42250,42250,0
|
|
20250108,171500,5044962650,42250,42250,42250,42250,0
|
|
20250108,171400,5044962650,42250,42250,42250,42250,0
|
|
20250108,171300,5044962650,42250,42250,42250,42250,0
|
|
20250108,171200,5044962650,42250,42250,42250,42250,0
|
|
20250108,171100,5044962650,42250,42250,42250,42250,0
|
|
20250108,171000,5044962650,42250,42250,42250,42250,7092
|
|
20250108,170900,5044962650,42250,42250,42250,42250,0
|
|
20250108,170800,5044962650,42250,42250,42250,42250,0
|
|
20250108,170700,5044962650,42250,42250,42250,42250,0
|
|
20250108,170600,5044962650,42250,42250,42250,42250,0
|
|
20250108,170500,5044962650,42250,42250,42250,42250,0
|
|
20250108,170400,5044962650,42250,42250,42250,42250,0
|
|
20250108,170300,5044962650,42250,42250,42250,42250,0
|
|
20250108,170200,5044962650,42250,42250,42250,42250,0
|
|
20250108,170100,5044962650,42250,42250,42250,42250,0
|
|
20250108,170000,5044962650,42250,42250,42250,42250,0
|
|
20250108,165900,5044962650,42250,42250,42250,42250,0
|
|
20250108,165800,5044962650,42250,42250,42250,42250,0
|
|
20250108,165700,5044962650,42250,42250,42250,42250,0
|
|
20250108,165600,5044962650,42250,42250,42250,42250,0
|
|
20250108,165500,5044962650,42250,42250,42250,42250,0
|
|
20250108,165400,5044962650,42250,42250,42250,42250,0
|
|
20250108,165300,5044962650,42250,42250,42250,42250,0
|
|
20250108,165200,5044962650,42250,42250,42250,42250,0
|
|
20250108,165100,5044962650,42250,42250,42250,42250,0
|
|
20250108,165000,5044962650,42250,42250,42250,42250,0
|
|
20250108,164900,5044962650,42250,42250,42250,42250,0
|
|
20250108,164800,5044962650,42250,42250,42250,42250,0
|
|
20250108,164700,5044962650,42250,42250,42250,42250,0
|
|
20250108,164600,5044962650,42250,42250,42250,42250,0
|
|
20250108,164500,5044962650,42250,42250,42250,42250,0
|
|
20250108,164400,5044962650,42250,42250,42250,42250,0
|
|
20250108,164300,5044962650,42250,42250,42250,42250,0
|
|
20250108,164200,5044962650,42250,42250,42250,42250,0
|
|
20250108,164100,5044962650,42250,42250,42250,42250,0
|
|
20250108,164000,5044962650,42250,42250,42250,42250,7092
|
|
20250108,163900,5044962650,42250,42250,42250,42250,0
|
|
20250108,163800,5044962650,42250,42250,42250,42250,0
|
|
20250108,163700,5044962650,42250,42250,42250,42250,0
|
|
20250108,163600,5044962650,42250,42250,42250,42250,0
|
|
20250108,163500,5044962650,42250,42250,42250,42250,0
|
|
20250108,163400,5044962650,42250,42250,42250,42250,0
|
|
20250108,163300,5044962650,42250,42250,42250,42250,0
|
|
20250108,163200,5044962650,42250,42250,42250,42250,0
|
|
20250108,163100,5044962650,42250,42250,42250,42250,0
|
|
20250108,163000,5044962650,42250,42250,42250,42250,0
|
|
20250108,162900,5044962650,42250,42250,42250,42250,0
|
|
20250108,162800,5044962650,42250,42250,42250,42250,0
|
|
20250108,162700,5044962650,42250,42250,42250,42250,0
|
|
20250108,162600,5044962650,42250,42250,42250,42250,0
|
|
20250108,162500,5044962650,42250,42250,42250,42250,0
|
|
20250108,162400,5044962650,42250,42250,42250,42250,0
|
|
20250108,162300,5044962650,42250,42250,42250,42250,0
|
|
20250108,162200,5044962650,42250,42250,42250,42250,0
|
|
20250108,162100,5044962650,42250,42250,42250,42250,0
|
|
20250108,162000,5044962650,42250,42250,42250,42250,0
|
|
20250108,161900,5044962650,42250,42250,42250,42250,0
|
|
20250108,161800,5044962650,42250,42250,42250,42250,0
|
|
20250108,161700,5044962650,42250,42250,42250,42250,0
|
|
20250108,161600,5044962650,42250,42250,42250,42250,0
|
|
20250108,161500,5044962650,42250,42250,42250,42250,0
|
|
20250108,161400,5044962650,42250,42250,42250,42250,0
|
|
20250108,161300,5044962650,42250,42250,42250,42250,0
|
|
20250108,161200,5044962650,42250,42250,42250,42250,0
|
|
20250108,161100,5044962650,42250,42250,42250,42250,0
|
|
20250108,161000,5044962650,42250,42250,42250,42250,7092
|
|
20250108,160900,5044962650,42250,42250,42250,42250,0
|
|
20250108,160800,5044962650,42250,42250,42250,42250,0
|
|
20250108,160700,5044962650,42250,42250,42250,42250,0
|
|
20250108,160600,5044962650,42250,42250,42250,42250,0
|
|
20250108,160500,5044962650,42250,42250,42250,42250,0
|
|
20250108,160400,5044962650,42250,42250,42250,42250,0
|
|
20250108,160300,5044962650,42250,42250,42250,42250,0
|
|
20250108,160200,5044962650,42250,42250,42250,42250,0
|
|
20250108,160100,5044962650,42250,42250,42250,42250,0
|
|
20250108,160000,5044962650,42250,42250,42250,42250,0
|
|
20250108,155900,5044962650,42250,42250,42250,42250,0
|
|
20250108,155800,5044962650,42250,42250,42250,42250,0
|
|
20250108,155700,5044962650,42250,42250,42250,42250,0
|
|
20250108,155600,5044962650,42250,42250,42250,42250,0
|
|
20250108,155500,5044962650,42250,42250,42250,42250,0
|
|
20250108,155400,5044962650,42250,42250,42250,42250,0
|
|
20250108,155300,5044962650,42250,42250,42250,42250,0
|
|
20250108,155200,5044962650,42250,42250,42250,42250,0
|
|
20250108,155100,5044962650,42250,42250,42250,42250,0
|
|
20250108,155000,5044962650,42250,42250,42250,42250,0
|
|
20250108,154900,5044962650,42250,42250,42250,42250,0
|
|
20250108,154800,5044962650,42250,42250,42250,42250,0
|
|
20250108,154700,5044962650,42250,42250,42250,42250,0
|
|
20250108,154600,5044962650,42250,42250,42250,42250,0
|
|
20250108,154500,5044962650,42250,42250,42250,42250,0
|
|
20250108,154400,5044962650,42250,42250,42250,42250,0
|
|
20250108,154300,5044962650,42250,42250,42250,42250,0
|
|
20250108,154200,5044962650,42250,42250,42250,42250,0
|
|
20250108,154100,5044962650,42250,42250,42250,42250,0
|
|
20250108,154000,5044962650,42250,42250,42250,42250,7092
|
|
20250108,153900,5044962650,42250,42250,42250,42250,0
|
|
20250108,153800,5044962650,42250,42250,42250,42250,0
|
|
20250108,153700,5044962650,42250,42250,42250,42250,0
|
|
20250108,153600,5044962650,42250,42250,42250,42250,0
|
|
20250108,153500,5044962650,42250,42250,42250,42250,0
|
|
20250108,153400,5044962650,42250,42250,42250,42250,0
|
|
20250108,153300,5044962650,42250,42250,42250,42250,0
|
|
20250108,153200,5044962650,42250,42250,42250,42250,0
|
|
20250108,153100,5044962650,42250,42250,42250,42250,0
|
|
20250108,153000,5044962650,42250,42250,42250,42250,7092
|
|
20250108,152900,4745325650,42450,42450,42450,42450,0
|
|
20250108,152800,4745325650,42450,42450,42450,42450,0
|
|
20250108,152700,4745325650,42450,42450,42450,42450,0
|
|
20250108,152600,4745325650,42450,42450,42450,42450,0
|
|
20250108,152500,4745325650,42450,42450,42450,42450,0
|
|
20250108,152400,4745325650,42450,42450,42450,42450,0
|
|
20250108,152300,4745325650,42450,42450,42450,42450,0
|
|
20250108,152200,4745325650,42450,42450,42450,42450,0
|
|
20250108,152100,4745325650,42450,42450,42450,42450,0
|
|
20250108,152000,4745325650,42450,42450,42450,42450,0
|
|
20250108,151900,4745325650,42450,42300,42450,42300,177
|
|
20250108,151800,4737825150,42350,42250,42350,42250,179
|
|
20250108,151700,4730253750,42250,42300,42350,42250,185
|
|
20250108,151600,4722430850,42350,42350,42350,42250,686
|
|
20250108,151500,4693418550,42350,42350,42400,42350,136
|
|
20250108,151400,4687658200,42350,42450,42450,42350,226
|
|
20250108,151300,4678075200,42400,42450,42450,42400,331
|
|
20250108,151200,4664027500,42400,42400,42500,42400,401
|
|
20250108,151100,4647009850,42400,42400,42450,42400,239
|
|
20250108,151000,4636875250,42450,42400,42450,42400,59
|
|
20250108,150900,4634372400,42350,42400,42400,42300,450
|
|
20250108,150800,4615295600,42400,42350,42400,42300,102
|
|
20250108,150700,4610975150,42400,42300,42400,42250,516
|
|
20250108,150600,4589135000,42300,42300,42300,42250,96
|
|
20250108,150500,4585077500,42250,42300,42300,42250,693
|
|
20250108,150400,4555792950,42250,42350,42350,42250,407
|
|
20250108,150300,4538578150,42300,42300,42350,42300,223
|
|
20250108,150200,4529144600,42250,42300,42350,42250,250
|
|
20250108,150100,4518573250,42300,42350,42350,42300,436
|
|
20250108,150000,4500112500,42300,42300,42300,42250,374
|
|
20250108,145900,4484299550,42300,42250,42300,42200,433
|
|
20250108,145800,4466007650,42250,42300,42300,42200,518
|
|
20250108,145700,4444118250,42300,42200,42300,42200,286
|
|
20250108,145600,4432032150,42300,42200,42300,42200,742
|
|
20250108,145500,4400695150,42200,42150,42300,42150,613
|
|
20250108,145400,4374813100,42150,42250,42250,42150,345
|
|
20250108,145300,4360250950,42200,42200,42300,42200,381
|
|
20250108,145200,4344152600,42250,42350,42350,42200,385
|
|
20250108,145100,4327885900,42300,42350,42400,42250,883
|
|
20250108,145000,4290510850,42250,42300,42350,42250,366
|
|
20250108,144900,4275037250,42300,42200,42350,42200,340
|
|
20250108,144800,4260675550,42200,42300,42350,42200,463
|
|
20250108,144700,4241110900,42300,42200,42300,42200,341
|
|
20250108,144600,4226699550,42250,42300,42300,42200,379
|
|
20250108,144500,4210694000,42250,42300,42300,42250,503
|
|
20250108,144400,4189435100,42300,42350,42350,42250,369
|
|
20250108,144300,4173829350,42350,42300,42350,42250,438
|
|
20250108,144200,4155314450,42300,42300,42300,42250,342
|
|
20250108,144100,4140855150,42300,42300,42350,42250,615
|
|
20250108,144000,4114841600,42300,42250,42300,42200,550
|
|
20250108,143900,4091602100,42300,42300,42300,42250,148
|
|
20250108,143800,4085348350,42300,42200,42350,42200,489
|
|
20250108,143700,4064691000,42250,42200,42350,42200,789
|
|
20250108,143600,4031366800,42250,42300,42300,42200,393
|
|
20250108,143500,4014779500,42250,42200,42300,42150,1536
|
|
20250108,143400,3949944900,42150,42150,42200,42100,531
|
|
20250108,143300,3927571000,42200,42200,42200,42150,346
|
|
20250108,143200,3912985600,42200,42100,42200,42100,292
|
|
20250108,143100,3900677300,42150,42100,42200,42100,471
|
|
20250108,143000,3880832050,42100,42200,42200,42100,509
|
|
20250108,142900,3859382100,42200,42150,42200,42100,400
|
|
20250108,142800,3842534650,42100,42200,42200,42100,1397
|
|
20250108,142700,3783642000,42200,42200,42250,42200,453
|
|
20250108,142600,3764524000,42250,42300,42300,42200,337
|
|
20250108,142500,3750286850,42350,42300,42350,42250,466
|
|
20250108,142400,3730591700,42300,42200,42300,42200,698
|
|
20250108,142300,3701103150,42200,42250,42250,42200,472
|
|
20250108,142200,3681183350,42300,42250,42300,42200,393
|
|
20250108,142100,3664592750,42250,42250,42250,42200,312
|
|
20250108,142000,3651422400,42250,42250,42350,42250,435
|
|
20250108,141900,3633041900,42250,42300,42300,42250,486
|
|
20250108,141800,3612493750,42350,42300,42350,42250,395
|
|
20250108,141700,3595790250,42250,42300,42350,42250,398
|
|
20250108,141600,3578971150,42300,42300,42350,42250,519
|
|
20250108,141500,3557024600,42250,42300,42300,42250,418
|
|
20250108,141400,3539359650,42300,42250,42400,42250,172
|
|
20250108,141300,3532088900,42250,42250,42550,42200,1022
|
|
20250108,141200,3488874500,42250,42300,42350,42200,927
|
|
20250108,141100,3449688100,42350,42300,42350,42250,354
|
|
20250108,141000,3434719150,42350,42300,42350,42250,507
|
|
20250108,140900,3413273500,42300,42350,42400,42300,719
|
|
20250108,140800,3382838050,42400,42350,42400,42350,362
|
|
20250108,140700,3367506700,42350,42500,42500,42350,2448
|
|
20250108,140600,3263726550,42400,42450,42500,42400,727
|
|
20250108,140500,3232864650,42500,42500,42500,42450,425
|
|
20250108,140400,3214822450,42450,42500,42500,42450,61
|
|
20250108,140300,3212232400,42500,42500,42550,42450,145
|
|
20250108,140200,3206073650,42500,42450,42600,42450,490
|
|
20250108,140100,3185223850,42450,42600,42600,42400,123
|
|
20250108,140000,3180001650,42450,42450,42600,42450,1092
|
|
20250108,135900,3133521850,42500,42500,42550,42450,65
|
|
20250108,135800,3130761250,42500,42450,42550,42450,240
|
|
20250108,135700,3120567450,42550,42450,42550,42400,452
|
|
20250108,135600,3101367600,42450,42350,42450,42350,75
|
|
20250108,135500,3098189400,42350,42350,42450,42350,271
|
|
20250108,135400,3086706600,42350,42400,42400,42350,277
|
|
20250108,135300,3074969600,42400,42400,42450,42400,73
|
|
20250108,135200,3071874050,42400,42450,42450,42350,82
|
|
20250108,135100,3068396900,42450,42400,42500,42350,480
|
|
20250108,135000,3048023150,42450,42400,42450,42400,360
|
|
20250108,134900,3032758150,42450,42450,42450,42400,143
|
|
20250108,134800,3026691500,42450,42450,42450,42400,379
|
|
20250108,134700,3010620800,42450,42350,42450,42350,290
|
|
20250108,134600,2998326600,42400,42450,42450,42350,226
|
|
20250108,134500,2988749200,42350,42500,42500,42300,741
|
|
20250108,134400,2957317450,42550,42500,42550,42500,328
|
|
20250108,134300,2943376750,42500,42550,42550,42500,595
|
|
20250108,134200,2918074100,42600,42600,42600,42550,94
|
|
20250108,134100,2914073400,42550,42550,42650,42550,140
|
|
20250108,134000,2908113400,42600,42600,42800,42550,530
|
|
20250108,133900,2885492850,42550,42600,42650,42550,116
|
|
20250108,133800,2880551450,42550,42600,42600,42550,53
|
|
20250108,133700,2878295300,42550,42600,42650,42550,106
|
|
20250108,133600,2873781350,42550,42550,42650,42550,550
|
|
20250108,133500,2850370400,42600,42650,42650,42550,81
|
|
20250108,133400,2846920800,42650,42600,42650,42600,99
|
|
20250108,133300,2842702850,42600,42650,42650,42600,92
|
|
20250108,133200,2838782750,42650,42650,42800,42600,116
|
|
20250108,133100,2833823700,42650,42600,42650,42600,131
|
|
20250108,133000,2828242050,42650,42600,42650,42600,102
|
|
20250108,132900,2823896150,42600,42600,42800,42600,341
|
|
20250108,132800,2809324100,42650,42650,42650,42600,54
|
|
20250108,132700,2807022550,42600,42650,42650,42600,44
|
|
20250108,132600,2805147450,42600,42650,42650,42600,411
|
|
20250108,132500,2787635850,42650,42650,42650,42600,132
|
|
20250108,132400,2782008950,42650,42650,42700,42650,74
|
|
20250108,132300,2778852450,42700,42700,42700,42650,108
|
|
20250108,132200,2774245650,42700,42650,42700,42650,101
|
|
20250108,132100,2769934350,42700,42650,42700,42650,453
|
|
20250108,132000,2750592850,42650,42650,42700,42650,198
|
|
20250108,131900,2742147450,42700,42800,42800,42650,506
|
|
20250108,131800,2720543250,42800,42750,42800,42750,409
|
|
20250108,131700,2703050750,42750,42750,42750,42700,49
|
|
20250108,131600,2700958100,42750,42750,42750,42700,89
|
|
20250108,131500,2697157150,42700,42750,42750,42700,52
|
|
20250108,131400,2694935450,42750,42750,42800,42750,110
|
|
20250108,131300,2690232700,42750,42700,42750,42700,39
|
|
20250108,131200,2688567050,42700,42750,42800,42700,269
|
|
20250108,131100,2677067100,42750,42800,42800,42750,120
|
|
20250108,131000,2671932400,42800,42800,42800,42750,56
|
|
20250108,130900,2669537350,42800,42800,42800,42750,161
|
|
20250108,130800,2662650500,42800,42800,42800,42800,1717
|
|
20250108,130700,2589162900,42800,42800,42800,42750,361
|
|
20250108,130600,2573713600,42800,42750,42800,42750,47
|
|
20250108,130500,2571703450,42750,42800,42800,42750,210
|
|
20250108,130400,2562725850,42800,42800,42800,42750,113
|
|
20250108,130300,2557890900,42800,42800,42800,42750,92
|
|
20250108,130200,2553954800,42800,42750,42800,42750,102
|
|
20250108,130100,2549593800,42750,42800,42800,42750,133
|
|
20250108,130000,2543907600,42750,42750,42800,42750,68
|
|
20250108,125900,2541000200,42800,42800,42800,42800,15
|
|
20250108,125800,2540358200,42800,42750,42800,42700,280
|
|
20250108,125700,2528391700,42800,42750,42800,42750,50
|
|
20250108,125600,2526253800,42750,42700,42750,42650,390
|
|
20250108,125500,2509590650,42700,42650,42700,42650,149
|
|
20250108,125400,2503235200,42700,42700,42700,42650,77
|
|
20250108,125300,2499948700,42700,42700,42700,42650,43
|
|
20250108,125200,2498113900,42700,42750,42750,42650,180
|
|
20250108,125100,2490427150,42700,42700,42750,42700,85
|
|
20250108,125000,2486797050,42700,42750,42750,42700,55
|
|
20250108,124900,2484447350,42750,42700,42750,42700,46
|
|
20250108,124800,2482482300,42700,42750,42750,42700,10
|
|
20250108,124700,2482054850,42750,42800,42800,42750,68
|
|
20250108,124600,2479147350,42800,42750,42800,42750,50
|
|
20250108,124500,2477008950,42800,42650,42800,42650,337
|
|
20250108,124400,2462598450,42650,42700,42700,42650,94
|
|
20250108,124300,2458588850,42700,42750,42750,42650,34
|
|
20250108,124200,2457136650,42700,42650,42700,42650,71
|
|
20250108,124100,2454106250,42700,42700,42700,42650,63
|
|
20250108,124000,2451418900,42700,42700,42700,42600,192
|
|
20250108,123900,2443230000,42700,42700,42700,42650,49
|
|
20250108,123800,2441139250,42700,42650,42700,42650,53
|
|
20250108,123700,2438878300,42650,42650,42700,42600,260
|
|
20250108,123600,2427790450,42650,42750,42750,42650,161
|
|
20250108,123500,2420918150,42750,42750,42750,42700,14
|
|
20250108,123400,2420319800,42800,42700,42800,42650,476
|
|
20250108,123300,2399975700,42650,42750,42750,42650,264
|
|
20250108,123200,2388702600,42750,42750,42800,42750,288
|
|
20250108,123100,2376390000,42800,42750,42800,42750,26
|
|
20250108,123000,2375277300,42800,42750,42800,42750,150
|
|
20250108,122900,2368863100,42800,42800,42800,42750,43
|
|
20250108,122800,2367024100,42750,42750,42800,42750,25
|
|
20250108,122700,2365954250,42750,42750,42800,42750,37
|
|
20250108,122600,2364371950,42800,42800,42800,42750,164
|
|
20250108,122500,2357360450,42800,42800,42800,42750,64
|
|
20250108,122400,2354622800,42800,42800,42800,42800,14
|
|
20250108,122300,2354023600,42800,42750,42800,42750,473
|
|
20250108,122200,2333782700,42800,42800,42800,42750,41
|
|
20250108,122100,2332029500,42800,42750,42800,42750,90
|
|
20250108,122000,2328181600,42700,42750,42750,42700,98
|
|
20250108,121900,2323995300,42750,42800,42800,42700,147
|
|
20250108,121800,2317714100,42800,42750,42800,42750,62
|
|
20250108,121700,2315062800,42800,42800,42800,42750,37
|
|
20250108,121600,2313479350,42750,42800,42800,42750,32
|
|
20250108,121500,2312111150,42800,42800,42800,42750,136
|
|
20250108,121400,2306296150,42800,42800,42800,42750,17
|
|
20250108,121300,2305568700,42750,42800,42800,42750,195
|
|
20250108,121200,2297223850,42700,42700,42850,42700,593
|
|
20250108,121100,2271853550,42700,42750,42750,42650,53
|
|
20250108,121000,2269589950,42800,42750,42800,42700,172
|
|
20250108,120900,2262244300,42750,42750,42750,42700,239
|
|
20250108,120800,2252028300,42700,42750,42750,42600,329
|
|
20250108,120700,2237991650,42750,42700,42750,42700,56
|
|
20250108,120600,2235598750,42750,42750,42750,42700,41
|
|
20250108,120500,2233847250,42750,42750,42750,42700,88
|
|
20250108,120400,2230089500,42700,42700,42750,42700,104
|
|
20250108,120300,2225648100,42750,42800,42800,42700,64
|
|
20250108,120200,2222910550,42800,42800,42800,42750,30
|
|
20250108,120100,2221627750,42750,42700,42850,42700,696
|
|
20250108,120000,2191859600,42750,42750,42750,42700,58
|
|
20250108,115900,2189380200,42750,42750,42750,42700,44
|
|
20250108,115800,2187500500,42750,42750,42750,42700,131
|
|
20250108,115700,2181906400,42750,42700,42750,42700,1050
|
|
20250108,115600,2137019150,42700,42700,42750,42700,63
|
|
20250108,115500,2134328250,42750,42700,42750,42700,43
|
|
20250108,115400,2132491400,42700,42750,42750,42700,94
|
|
20250108,115300,2128476500,42750,42700,42750,42700,903
|
|
20250108,115200,2089916800,42700,42650,42700,42600,295
|
|
20250108,115100,2077334450,42650,42650,42700,42650,131
|
|
20250108,115000,2071746650,42700,42650,42700,42650,432
|
|
20250108,114900,2053304400,42650,42650,42650,42600,262
|
|
20250108,114800,2042131350,42650,42700,42700,42600,25
|
|
20250108,114700,2041065100,42650,42650,42700,42650,270
|
|
20250108,114600,2029548800,42700,42600,42700,42600,303
|
|
20250108,114500,2016638400,42650,42700,42700,42650,67
|
|
20250108,114400,2013780650,42700,42650,42700,42650,80
|
|
20250108,114300,2010368400,42700,42700,42700,42650,28
|
|
20250108,114200,2009173500,42650,42650,42700,42650,62
|
|
20250108,114100,2006528900,42650,42650,42700,42600,83
|
|
20250108,114000,2002988950,42650,42750,42750,42650,36
|
|
20250108,113900,2001453150,42750,42650,42750,42650,361
|
|
20250108,113800,1986041400,42600,42650,42700,42600,433
|
|
20250108,113700,1967587050,42650,42700,42700,42650,184
|
|
20250108,113600,1959738650,42750,42700,42750,42650,17
|
|
20250108,113500,1959012650,42700,42700,42700,42650,208
|
|
20250108,113400,1950132350,42650,42650,42700,42650,66
|
|
20250108,113300,1947316500,42700,42700,42700,42650,46
|
|
20250108,113200,1945354100,42750,42700,42750,42700,54
|
|
20250108,113100,1943048250,42700,42750,42750,42650,83
|
|
20250108,113000,1939505200,42750,42650,42750,42650,112
|
|
20250108,112900,1934725900,42650,42700,42750,42650,232
|
|
20250108,112800,1924823150,42700,42700,42700,42650,386
|
|
20250108,112700,1908342250,42700,42700,42700,42650,83
|
|
20250108,112600,1904801550,42700,42650,42700,42650,209
|
|
20250108,112500,1895887300,42700,42750,42750,42700,27
|
|
20250108,112400,1894734200,42700,42750,42750,42700,44
|
|
20250108,112300,1892854850,42700,42600,42700,42600,113
|
|
20250108,112200,1888031650,42650,42700,42750,42650,169
|
|
20250108,112100,1880820050,42700,42750,42750,42700,53
|
|
20250108,112000,1878556300,42750,42700,42750,42700,45
|
|
20250108,111900,1876634250,42700,42800,42800,42650,621
|
|
20250108,111800,1850094800,42750,42800,42800,42750,32
|
|
20250108,111700,1848726400,42800,42700,42800,42700,613
|
|
20250108,111600,1822520050,42750,42700,42750,42700,39
|
|
20250108,111500,1820854200,42750,42700,42750,42700,71
|
|
20250108,111400,1817822050,42750,42800,42800,42700,295
|
|
20250108,111300,1805213050,42800,42800,42850,42750,186
|
|
20250108,111200,1797255050,42800,42750,42800,42750,238
|
|
20250108,111100,1787079350,42750,42750,42750,42700,49
|
|
20250108,111000,1784986100,42750,42750,42750,42700,79
|
|
20250108,110900,1781611700,42750,42750,42750,42750,37
|
|
20250108,110800,1780029950,42750,42800,42850,42750,207
|
|
20250108,110700,1771172150,42800,42800,42850,42800,79
|
|
20250108,110600,1767790500,42800,42700,42850,42600,1231
|
|
20250108,110500,1715121200,42650,42600,42700,42550,249
|
|
20250108,110400,1704509400,42650,42650,42650,42600,75
|
|
20250108,110300,1701313300,42650,42600,42650,42600,73
|
|
20250108,110200,1698203200,42550,42550,42600,42550,47
|
|
20250108,110100,1696201950,42600,42700,42700,42600,306
|
|
20250108,110000,1683156800,42750,42700,42750,42700,247
|
|
20250108,105900,1672607750,42650,42700,42700,42650,42
|
|
20250108,105800,1670815750,42700,42700,42700,42650,198
|
|
20250108,105700,1662370200,42700,42700,42700,42650,50
|
|
20250108,105600,1660236950,42700,42700,42750,42650,137
|
|
20250108,105500,1654390250,42750,42700,42750,42700,471
|
|
20250108,105400,1634261000,42750,42750,42750,42700,79
|
|
20250108,105300,1630887100,42750,42700,42750,42700,602
|
|
20250108,105200,1605174700,42700,42650,42700,42600,495
|
|
20250108,105100,1584058250,42600,42600,42600,42550,169
|
|
20250108,105000,1576863750,42600,42600,42650,42600,95
|
|
20250108,104900,1572816500,42600,42600,42600,42550,48
|
|
20250108,104800,1570773150,42600,42500,42600,42500,107
|
|
20250108,104700,1566216650,42500,42600,42600,42500,96
|
|
20250108,104600,1562131100,42550,42550,42600,42550,106
|
|
20250108,104500,1557617350,42550,42550,42600,42500,52
|
|
20250108,104400,1555405950,42550,42450,42550,42400,436
|
|
20250108,104300,1536873400,42450,42450,42550,42450,271
|
|
20250108,104200,1525358500,42450,42500,42500,42450,49
|
|
20250108,104100,1523278000,42500,42500,42500,42450,11
|
|
20250108,104000,1522810550,42450,42550,42550,42450,97
|
|
20250108,103900,1518687050,42550,42550,42550,42500,49
|
|
20250108,103800,1516603950,42500,42550,42550,42500,342
|
|
20250108,103700,1502053500,42550,42350,42550,42350,391
|
|
20250108,103600,1485467400,42400,42400,42400,42350,43
|
|
20250108,103500,1483645750,42400,42400,42400,42350,64
|
|
20250108,103400,1480934500,42400,42350,42400,42350,27
|
|
20250108,103300,1479790800,42350,42450,42600,42350,360
|
|
20250108,103200,1464477600,42400,42200,42400,42200,764
|
|
20250108,103100,1432145550,42250,42250,42250,42200,35
|
|
20250108,103000,1430668200,42250,42200,42250,42100,468
|
|
20250108,102900,1410936300,42200,42200,42250,42200,77
|
|
20250108,102800,1407686600,42250,42250,42250,42200,49
|
|
20250108,102700,1405618600,42200,42250,42250,42200,10
|
|
20250108,102600,1405196350,42250,42300,42300,42200,100
|
|
20250108,102500,1400974250,42300,42300,42300,42200,98
|
|
20250108,102400,1396835500,42300,42250,42300,42250,73
|
|
20250108,102300,1393750450,42250,42250,42250,42250,24
|
|
20250108,102200,1392736450,42200,42250,42350,42200,624
|
|
20250108,102100,1366358650,42250,42250,42250,42200,48
|
|
20250108,102000,1364332550,42200,42250,42250,42200,18
|
|
20250108,101900,1363572200,42250,42300,42300,42250,103
|
|
20250108,101800,1359219750,42300,42300,42350,42300,62
|
|
20250108,101700,1356596950,42350,42350,42350,42300,16
|
|
20250108,101600,1355919600,42300,42350,42350,42300,133
|
|
20250108,101500,1350288450,42350,42400,42400,42300,195
|
|
20250108,101400,1342036650,42400,42350,42400,42200,97
|
|
20250108,101300,1337930000,42350,42400,42400,42350,26
|
|
20250108,101200,1336828450,42350,42400,42400,42350,239
|
|
20250108,101100,1326704150,42350,42300,42550,42300,500
|
|
20250108,101000,1305498850,42100,42250,42300,42100,250
|
|
20250108,100900,1294955650,42200,42250,42250,42200,64
|
|
20250108,100800,1292252950,42250,42200,42250,42200,119
|
|
20250108,100700,1287230800,42200,42150,42200,42100,81
|
|
20250108,100600,1283817800,42200,42150,42200,42150,10
|
|
20250108,100500,1283396000,42200,42200,42250,42200,227
|
|
20250108,100400,1273806200,42300,42150,42350,42100,122
|
|
20250108,100300,1268662700,42150,42100,42150,42100,368
|
|
20250108,100200,1253169800,42100,42100,42100,42050,236
|
|
20250108,100100,1243243650,42100,42350,42350,42100,60
|
|
20250108,100000,1240715850,42350,42000,42350,42000,495
|
|
20250108,095900,1219853300,42050,42050,42050,42000,119
|
|
20250108,095800,1214851950,42050,42050,42050,42000,243
|
|
20250108,095700,1204644900,42050,42100,42100,42000,255
|
|
20250108,095600,1193917750,42000,41950,42150,41950,1756
|
|
20250108,095500,1120161200,41950,42000,42000,41950,205
|
|
20250108,095400,1111559250,42000,42000,42100,41950,278
|
|
20250108,095300,1099885900,41950,42100,42100,41950,32
|
|
20250108,095200,1098542550,42150,42050,42150,41850,1848
|
|
20250108,095100,1020893750,42100,42200,42200,42050,510
|
|
20250108,095000,999420200,42200,42200,42200,42150,194
|
|
20250108,094900,991242450,42150,42200,42200,42150,478
|
|
20250108,094800,971076350,42150,42200,42200,42150,76
|
|
20250108,094700,967872000,42200,42200,42200,42150,308
|
|
20250108,094600,954888550,42200,42150,42200,42150,89
|
|
20250108,094500,951133450,42150,42200,42200,42150,202
|
|
20250108,094400,942615950,42200,42150,42200,42150,276
|
|
20250108,094300,930977350,42150,42150,42200,42100,166
|
|
20250108,094200,923986900,42250,42250,42250,42150,597
|
|
20250108,094100,898822200,42250,42350,42350,42150,630
|
|
20250108,094000,872234650,42350,42400,42450,42250,460
|
|
20250108,093900,852771200,42400,42500,42500,42350,39
|
|
20250108,093800,851117150,42350,42300,42600,42300,579
|
|
20250108,093700,826553600,42300,42400,42400,42300,74
|
|
20250108,093600,823420900,42400,42450,42500,42350,1440
|
|
20250108,093500,762369650,42450,42400,42450,42400,102
|
|
20250108,093400,758043350,42450,42450,42450,42400,169
|
|
20250108,093300,750870650,42400,42400,42450,42400,281
|
|
20250108,093200,738955900,42400,42450,42450,42400,79
|
|
20250108,093100,735603400,42400,42450,42600,42400,131
|
|
20250108,093000,730040700,42600,42350,42600,42350,163
|
|
20250108,092900,723131300,42350,42600,42600,42350,424
|
|
20250108,092800,705137400,42600,42650,42650,42300,680
|
|
20250108,092700,676332550,42400,42500,42750,42400,517
|
|
20250108,092600,654298250,42500,42550,42550,42400,1439
|
|
20250108,092500,593200450,42600,42600,42700,42600,150
|
|
20250108,092400,586801350,42600,42700,42700,42600,393
|
|
20250108,092300,570058800,42700,42700,42750,42650,131
|
|
20250108,092200,564470250,42700,42800,42800,42700,66
|
|
20250108,092100,561650000,42800,42800,42850,42650,117
|
|
20250108,092000,556652150,42800,42950,42950,42700,404
|
|
20250108,091900,539338650,42950,42900,42950,42650,907
|
|
20250108,091800,500448750,42850,42950,42950,42800,139
|
|
20250108,091700,494491650,42950,43000,43000,42800,1013
|
|
20250108,091600,450986350,42950,42750,42950,42750,2773
|
|
20250108,091500,332111900,42700,42650,42750,42650,55
|
|
20250108,091400,329763100,42650,42750,42800,42650,221
|
|
20250108,091300,320314400,42750,42700,42800,42650,400
|
|
20250108,091200,303215200,42650,42650,42750,42650,165
|
|
20250108,091100,296171450,42750,42650,42750,42650,26
|
|
20250108,091000,295061700,42600,42750,42750,42600,198
|
|
20250108,090900,286617850,42650,42500,42750,42500,1581
|
|
20250108,090800,219182350,42600,42650,42650,42500,388
|
|
20250108,090700,202681400,42550,42550,42650,42450,960
|
|
20250108,090600,161826250,42650,42550,42650,42500,97
|
|
20250108,090500,157696200,42550,42650,42650,42550,349
|
|
20250108,090400,142826500,42800,42750,42800,42650,195
|
|
20250108,090300,134484250,42800,42300,42800,42300,306
|
|
20250108,090200,121436200,42300,42800,42800,42300,527
|
|
20250108,090100,99122150,42600,42300,42600,42100,967
|
|
20250108,090000,58062850,42300,42000,42300,42000,1379
|