723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,210000,105111011500,398500,398500,398500,398500,13280
|
|
20250107,205900,105111011500,398500,398500,398500,398500,0
|
|
20250107,205800,105111011500,398500,398500,398500,398500,0
|
|
20250107,205700,105111011500,398500,398500,398500,398500,0
|
|
20250107,205600,105111011500,398500,398500,398500,398500,0
|
|
20250107,205500,105111011500,398500,398500,398500,398500,0
|
|
20250107,205400,105111011500,398500,398500,398500,398500,0
|
|
20250107,205300,105111011500,398500,398500,398500,398500,0
|
|
20250107,205200,105111011500,398500,398500,398500,398500,0
|
|
20250107,205100,105111011500,398500,398500,398500,398500,0
|
|
20250107,205000,105111011500,398500,398500,398500,398500,0
|
|
20250107,204900,105111011500,398500,398500,398500,398500,0
|
|
20250107,204800,105111011500,398500,398500,398500,398500,0
|
|
20250107,204700,105111011500,398500,398500,398500,398500,0
|
|
20250107,204600,105111011500,398500,398500,398500,398500,0
|
|
20250107,204500,105111011500,398500,398500,398500,398500,0
|
|
20250107,204400,105111011500,398500,398500,398500,398500,0
|
|
20250107,204300,105111011500,398500,398500,398500,398500,0
|
|
20250107,204200,105111011500,398500,398500,398500,398500,0
|
|
20250107,204100,105111011500,398500,398500,398500,398500,0
|
|
20250107,204000,105111011500,398500,398500,398500,398500,0
|
|
20250107,203900,105111011500,398500,398500,398500,398500,0
|
|
20250107,203800,105111011500,398500,398500,398500,398500,0
|
|
20250107,203700,105111011500,398500,398500,398500,398500,0
|
|
20250107,203600,105111011500,398500,398500,398500,398500,0
|
|
20250107,203500,105111011500,398500,398500,398500,398500,0
|
|
20250107,203400,105111011500,398500,398500,398500,398500,0
|
|
20250107,203300,105111011500,398500,398500,398500,398500,0
|
|
20250107,203200,105111011500,398500,398500,398500,398500,0
|
|
20250107,203100,105111011500,398500,398500,398500,398500,0
|
|
20250107,203000,105111011500,398500,398500,398500,398500,13280
|
|
20250107,202900,105111011500,398500,398500,398500,398500,0
|
|
20250107,202800,105111011500,398500,398500,398500,398500,0
|
|
20250107,202700,105111011500,398500,398500,398500,398500,0
|
|
20250107,202600,105111011500,398500,398500,398500,398500,0
|
|
20250107,202500,105111011500,398500,398500,398500,398500,0
|
|
20250107,202400,105111011500,398500,398500,398500,398500,0
|
|
20250107,202300,105111011500,398500,398500,398500,398500,0
|
|
20250107,202200,105111011500,398500,398500,398500,398500,0
|
|
20250107,202100,105111011500,398500,398500,398500,398500,0
|
|
20250107,202000,105111011500,398500,398500,398500,398500,0
|
|
20250107,201900,105111011500,398500,398500,398500,398500,0
|
|
20250107,201800,105111011500,398500,398500,398500,398500,0
|
|
20250107,201700,105111011500,398500,398500,398500,398500,0
|
|
20250107,201600,105111011500,398500,398500,398500,398500,0
|
|
20250107,201500,105111011500,398500,398500,398500,398500,0
|
|
20250107,201400,105111011500,398500,398500,398500,398500,0
|
|
20250107,201300,105111011500,398500,398500,398500,398500,0
|
|
20250107,201200,105111011500,398500,398500,398500,398500,0
|
|
20250107,201100,105111011500,398500,398500,398500,398500,0
|
|
20250107,201000,105111011500,398500,398500,398500,398500,0
|
|
20250107,200900,105111011500,398500,398500,398500,398500,0
|
|
20250107,200800,105111011500,398500,398500,398500,398500,0
|
|
20250107,200700,105111011500,398500,398500,398500,398500,0
|
|
20250107,200600,105111011500,398500,398500,398500,398500,0
|
|
20250107,200500,105111011500,398500,398500,398500,398500,0
|
|
20250107,200400,105111011500,398500,398500,398500,398500,0
|
|
20250107,200300,105111011500,398500,398500,398500,398500,0
|
|
20250107,200200,105111011500,398500,398500,398500,398500,0
|
|
20250107,200100,105111011500,398500,398500,398500,398500,0
|
|
20250107,200000,105111011500,398500,398500,398500,398500,13280
|
|
20250107,195900,105111011500,398500,398500,398500,398500,0
|
|
20250107,195800,105111011500,398500,398500,398500,398500,0
|
|
20250107,195700,105111011500,398500,398500,398500,398500,0
|
|
20250107,195600,105111011500,398500,398500,398500,398500,0
|
|
20250107,195500,105111011500,398500,398500,398500,398500,0
|
|
20250107,195400,105111011500,398500,398500,398500,398500,0
|
|
20250107,195300,105111011500,398500,398500,398500,398500,0
|
|
20250107,195200,105111011500,398500,398500,398500,398500,0
|
|
20250107,195100,105111011500,398500,398500,398500,398500,0
|
|
20250107,195000,105111011500,398500,398500,398500,398500,0
|
|
20250107,194900,105111011500,398500,398500,398500,398500,0
|
|
20250107,194800,105111011500,398500,398500,398500,398500,0
|
|
20250107,194700,105111011500,398500,398500,398500,398500,0
|
|
20250107,194600,105111011500,398500,398500,398500,398500,0
|
|
20250107,194500,105111011500,398500,398500,398500,398500,0
|
|
20250107,194400,105111011500,398500,398500,398500,398500,0
|
|
20250107,194300,105111011500,398500,398500,398500,398500,0
|
|
20250107,194200,105111011500,398500,398500,398500,398500,0
|
|
20250107,194100,105111011500,398500,398500,398500,398500,0
|
|
20250107,194000,105111011500,398500,398500,398500,398500,0
|
|
20250107,193900,105111011500,398500,398500,398500,398500,0
|
|
20250107,193800,105111011500,398500,398500,398500,398500,0
|
|
20250107,193700,105111011500,398500,398500,398500,398500,0
|
|
20250107,193600,105111011500,398500,398500,398500,398500,0
|
|
20250107,193500,105111011500,398500,398500,398500,398500,0
|
|
20250107,193400,105111011500,398500,398500,398500,398500,0
|
|
20250107,193300,105111011500,398500,398500,398500,398500,0
|
|
20250107,193200,105111011500,398500,398500,398500,398500,0
|
|
20250107,193100,105111011500,398500,398500,398500,398500,0
|
|
20250107,193000,105111011500,398500,398500,398500,398500,13280
|
|
20250107,192900,105111011500,398500,398500,398500,398500,0
|
|
20250107,192800,105111011500,398500,398500,398500,398500,0
|
|
20250107,192700,105111011500,398500,398500,398500,398500,0
|
|
20250107,192600,105111011500,398500,398500,398500,398500,0
|
|
20250107,192500,105111011500,398500,398500,398500,398500,0
|
|
20250107,192400,105111011500,398500,398500,398500,398500,0
|
|
20250107,192300,105111011500,398500,398500,398500,398500,0
|
|
20250107,192200,105111011500,398500,398500,398500,398500,0
|
|
20250107,192100,105111011500,398500,398500,398500,398500,0
|
|
20250107,192000,105111011500,398500,398500,398500,398500,0
|
|
20250107,191900,105111011500,398500,398500,398500,398500,0
|
|
20250107,191800,105111011500,398500,398500,398500,398500,0
|
|
20250107,191700,105111011500,398500,398500,398500,398500,0
|
|
20250107,191600,105111011500,398500,398500,398500,398500,0
|
|
20250107,191500,105111011500,398500,398500,398500,398500,0
|
|
20250107,191400,105111011500,398500,398500,398500,398500,0
|
|
20250107,191300,105111011500,398500,398500,398500,398500,0
|
|
20250107,191200,105111011500,398500,398500,398500,398500,0
|
|
20250107,191100,105111011500,398500,398500,398500,398500,0
|
|
20250107,191000,105111011500,398500,398500,398500,398500,0
|
|
20250107,190900,105111011500,398500,398500,398500,398500,0
|
|
20250107,190800,105111011500,398500,398500,398500,398500,0
|
|
20250107,190700,105111011500,398500,398500,398500,398500,0
|
|
20250107,190600,105111011500,398500,398500,398500,398500,0
|
|
20250107,190500,105111011500,398500,398500,398500,398500,0
|
|
20250107,190400,105111011500,398500,398500,398500,398500,0
|
|
20250107,190300,105111011500,398500,398500,398500,398500,0
|
|
20250107,190200,105111011500,398500,398500,398500,398500,0
|
|
20250107,190100,105111011500,398500,398500,398500,398500,0
|
|
20250107,190000,105111011500,398500,398500,398500,398500,13280
|
|
20250107,185900,105111011500,398500,398500,398500,398500,0
|
|
20250107,185800,105111011500,398500,398500,398500,398500,0
|
|
20250107,185700,105111011500,398500,398500,398500,398500,0
|
|
20250107,185600,105111011500,398500,398500,398500,398500,0
|
|
20250107,185500,105111011500,398500,398500,398500,398500,0
|
|
20250107,185400,105111011500,398500,398500,398500,398500,0
|
|
20250107,185300,105111011500,398500,398500,398500,398500,0
|
|
20250107,185200,105111011500,398500,398500,398500,398500,0
|
|
20250107,185100,105111011500,398500,398500,398500,398500,0
|
|
20250107,185000,105111011500,398500,398500,398500,398500,0
|
|
20250107,184900,105111011500,398500,398500,398500,398500,0
|
|
20250107,184800,105111011500,398500,398500,398500,398500,0
|
|
20250107,184700,105111011500,398500,398500,398500,398500,0
|
|
20250107,184600,105111011500,398500,398500,398500,398500,0
|
|
20250107,184500,105111011500,398500,398500,398500,398500,0
|
|
20250107,184400,105111011500,398500,398500,398500,398500,0
|
|
20250107,184300,105111011500,398500,398500,398500,398500,0
|
|
20250107,184200,105111011500,398500,398500,398500,398500,0
|
|
20250107,184100,105111011500,398500,398500,398500,398500,0
|
|
20250107,184000,105111011500,398500,398500,398500,398500,0
|
|
20250107,183900,105111011500,398500,398500,398500,398500,0
|
|
20250107,183800,105111011500,398500,398500,398500,398500,0
|
|
20250107,183700,105111011500,398500,398500,398500,398500,0
|
|
20250107,183600,105111011500,398500,398500,398500,398500,0
|
|
20250107,183500,105111011500,398500,398500,398500,398500,0
|
|
20250107,183400,105111011500,398500,398500,398500,398500,0
|
|
20250107,183300,105111011500,398500,398500,398500,398500,0
|
|
20250107,183200,105111011500,398500,398500,398500,398500,0
|
|
20250107,183100,105111011500,398500,398500,398500,398500,0
|
|
20250107,183000,105111011500,398500,398500,398500,398500,13280
|
|
20250107,182900,105111011500,398500,398500,398500,398500,0
|
|
20250107,182800,105111011500,398500,398500,398500,398500,0
|
|
20250107,182700,105111011500,398500,398500,398500,398500,0
|
|
20250107,182600,105111011500,398500,398500,398500,398500,0
|
|
20250107,182500,105111011500,398500,398500,398500,398500,0
|
|
20250107,182400,105111011500,398500,398500,398500,398500,0
|
|
20250107,182300,105111011500,398500,398500,398500,398500,0
|
|
20250107,182200,105111011500,398500,398500,398500,398500,0
|
|
20250107,182100,105111011500,398500,398500,398500,398500,0
|
|
20250107,182000,105111011500,398500,398500,398500,398500,0
|
|
20250107,181900,105111011500,398500,398500,398500,398500,0
|
|
20250107,181800,105111011500,398500,398500,398500,398500,0
|
|
20250107,181700,105111011500,398500,398500,398500,398500,0
|
|
20250107,181600,105111011500,398500,398500,398500,398500,0
|
|
20250107,181500,105111011500,398500,398500,398500,398500,0
|
|
20250107,181400,105111011500,398500,398500,398500,398500,0
|
|
20250107,181300,105111011500,398500,398500,398500,398500,0
|
|
20250107,181200,105111011500,398500,398500,398500,398500,0
|
|
20250107,181100,105111011500,398500,398500,398500,398500,0
|
|
20250107,181000,105111011500,398500,398500,398500,398500,0
|
|
20250107,180900,105111011500,398500,398500,398500,398500,0
|
|
20250107,180800,105111011500,398500,398500,398500,398500,0
|
|
20250107,180700,105111011500,398500,398500,398500,398500,0
|
|
20250107,180600,105111011500,398500,398500,398500,398500,0
|
|
20250107,180500,105111011500,398500,398500,398500,398500,0
|
|
20250107,180400,105111011500,398500,398500,398500,398500,0
|
|
20250107,180300,105111011500,398500,398500,398500,398500,0
|
|
20250107,180200,105111011500,398500,398500,398500,398500,0
|
|
20250107,180100,105111011500,398500,398500,398500,398500,0
|
|
20250107,180000,105111011500,398500,398500,398500,398500,13280
|
|
20250107,175900,105111011500,398500,398500,398500,398500,0
|
|
20250107,175800,105111011500,398500,398500,398500,398500,0
|
|
20250107,175700,105111011500,398500,398500,398500,398500,0
|
|
20250107,175600,105111011500,398500,398500,398500,398500,0
|
|
20250107,175500,105111011500,398500,398500,398500,398500,0
|
|
20250107,175400,105111011500,398500,398500,398500,398500,0
|
|
20250107,175300,105111011500,398500,398500,398500,398500,0
|
|
20250107,175200,105111011500,398500,398500,398500,398500,0
|
|
20250107,175100,105111011500,398500,398500,398500,398500,0
|
|
20250107,175000,105111011500,398500,398500,398500,398500,0
|
|
20250107,174900,105111011500,398500,398500,398500,398500,0
|
|
20250107,174800,105111011500,398500,398500,398500,398500,0
|
|
20250107,174700,105111011500,398500,398500,398500,398500,0
|
|
20250107,174600,105111011500,398500,398500,398500,398500,0
|
|
20250107,174500,105111011500,398500,398500,398500,398500,0
|
|
20250107,174400,105111011500,398500,398500,398500,398500,0
|
|
20250107,174300,105111011500,398500,398500,398500,398500,0
|
|
20250107,174200,105111011500,398500,398500,398500,398500,0
|
|
20250107,174100,105111011500,398500,398500,398500,398500,0
|
|
20250107,174000,105111011500,398500,398500,398500,398500,0
|
|
20250107,173900,105111011500,398500,398500,398500,398500,0
|
|
20250107,173800,105111011500,398500,398500,398500,398500,0
|
|
20250107,173700,105111011500,398500,398500,398500,398500,0
|
|
20250107,173600,105111011500,398500,398500,398500,398500,0
|
|
20250107,173500,105111011500,398500,398500,398500,398500,0
|
|
20250107,173400,105111011500,398500,398500,398500,398500,0
|
|
20250107,173300,105111011500,398500,398500,398500,398500,0
|
|
20250107,173200,105111011500,398500,398500,398500,398500,0
|
|
20250107,173100,105111011500,398500,398500,398500,398500,0
|
|
20250107,173000,105111011500,398500,398500,398500,398500,13280
|
|
20250107,172900,105111011500,398500,398500,398500,398500,0
|
|
20250107,172800,105111011500,398500,398500,398500,398500,0
|
|
20250107,172700,105111011500,398500,398500,398500,398500,0
|
|
20250107,172600,105111011500,398500,398500,398500,398500,0
|
|
20250107,172500,105111011500,398500,398500,398500,398500,0
|
|
20250107,172400,105111011500,398500,398500,398500,398500,0
|
|
20250107,172300,105111011500,398500,398500,398500,398500,0
|
|
20250107,172200,105111011500,398500,398500,398500,398500,0
|
|
20250107,172100,105111011500,398500,398500,398500,398500,0
|
|
20250107,172000,105111011500,398500,398500,398500,398500,0
|
|
20250107,171900,105111011500,398500,398500,398500,398500,0
|
|
20250107,171800,105111011500,398500,398500,398500,398500,0
|
|
20250107,171700,105111011500,398500,398500,398500,398500,0
|
|
20250107,171600,105111011500,398500,398500,398500,398500,0
|
|
20250107,171500,105111011500,398500,398500,398500,398500,0
|
|
20250107,171400,105111011500,398500,398500,398500,398500,0
|
|
20250107,171300,105111011500,398500,398500,398500,398500,0
|
|
20250107,171200,105111011500,398500,398500,398500,398500,0
|
|
20250107,171100,105111011500,398500,398500,398500,398500,0
|
|
20250107,171000,105111011500,398500,398500,398500,398500,0
|
|
20250107,170900,105111011500,398500,398500,398500,398500,0
|
|
20250107,170800,105111011500,398500,398500,398500,398500,0
|
|
20250107,170700,105111011500,398500,398500,398500,398500,0
|
|
20250107,170600,105111011500,398500,398500,398500,398500,0
|
|
20250107,170500,105111011500,398500,398500,398500,398500,0
|
|
20250107,170400,105111011500,398500,398500,398500,398500,0
|
|
20250107,170300,105111011500,398500,398500,398500,398500,0
|
|
20250107,170200,105111011500,398500,398500,398500,398500,0
|
|
20250107,170100,105111011500,398500,398500,398500,398500,0
|
|
20250107,170000,105111011500,398500,398500,398500,398500,13280
|
|
20250107,165900,105111011500,398500,398500,398500,398500,0
|
|
20250107,165800,105111011500,398500,398500,398500,398500,0
|
|
20250107,165700,105111011500,398500,398500,398500,398500,0
|
|
20250107,165600,105111011500,398500,398500,398500,398500,0
|
|
20250107,165500,105111011500,398500,398500,398500,398500,0
|
|
20250107,165400,105111011500,398500,398500,398500,398500,0
|
|
20250107,165300,105111011500,398500,398500,398500,398500,0
|
|
20250107,165200,105111011500,398500,398500,398500,398500,0
|
|
20250107,165100,105111011500,398500,398500,398500,398500,0
|
|
20250107,165000,105111011500,398500,398500,398500,398500,0
|
|
20250107,164900,105111011500,398500,398500,398500,398500,0
|
|
20250107,164800,105111011500,398500,398500,398500,398500,0
|
|
20250107,164700,105111011500,398500,398500,398500,398500,0
|
|
20250107,164600,105111011500,398500,398500,398500,398500,0
|
|
20250107,164500,105111011500,398500,398500,398500,398500,0
|
|
20250107,164400,105111011500,398500,398500,398500,398500,0
|
|
20250107,164300,105111011500,398500,398500,398500,398500,0
|
|
20250107,164200,105111011500,398500,398500,398500,398500,0
|
|
20250107,164100,105111011500,398500,398500,398500,398500,0
|
|
20250107,164000,105111011500,398500,398500,398500,398500,0
|
|
20250107,163900,105111011500,398500,398500,398500,398500,0
|
|
20250107,163800,105111011500,398500,398500,398500,398500,0
|
|
20250107,163700,105111011500,398500,398500,398500,398500,0
|
|
20250107,163600,105111011500,398500,398500,398500,398500,0
|
|
20250107,163500,105111011500,398500,398500,398500,398500,0
|
|
20250107,163400,105111011500,398500,398500,398500,398500,0
|
|
20250107,163300,105111011500,398500,398500,398500,398500,0
|
|
20250107,163200,105111011500,398500,398500,398500,398500,0
|
|
20250107,163100,105111011500,398500,398500,398500,398500,0
|
|
20250107,163000,105111011500,398500,398500,398500,398500,13280
|
|
20250107,162900,105111011500,398500,398500,398500,398500,0
|
|
20250107,162800,105111011500,398500,398500,398500,398500,0
|
|
20250107,162700,105111011500,398500,398500,398500,398500,0
|
|
20250107,162600,105111011500,398500,398500,398500,398500,0
|
|
20250107,162500,105111011500,398500,398500,398500,398500,0
|
|
20250107,162400,105111011500,398500,398500,398500,398500,0
|
|
20250107,162300,105111011500,398500,398500,398500,398500,0
|
|
20250107,162200,105111011500,398500,398500,398500,398500,0
|
|
20250107,162100,105111011500,398500,398500,398500,398500,0
|
|
20250107,162000,105111011500,398500,398500,398500,398500,0
|
|
20250107,161900,105111011500,398500,398500,398500,398500,0
|
|
20250107,161800,105111011500,398500,398500,398500,398500,0
|
|
20250107,161700,105111011500,398500,398500,398500,398500,0
|
|
20250107,161600,105111011500,398500,398500,398500,398500,0
|
|
20250107,161500,105111011500,398500,398500,398500,398500,0
|
|
20250107,161400,105111011500,398500,398500,398500,398500,0
|
|
20250107,161300,105111011500,398500,398500,398500,398500,0
|
|
20250107,161200,105111011500,398500,398500,398500,398500,0
|
|
20250107,161100,105111011500,398500,398500,398500,398500,0
|
|
20250107,161000,105111011500,398500,398500,398500,398500,0
|
|
20250107,160900,105111011500,398500,398500,398500,398500,0
|
|
20250107,160800,105111011500,398500,398500,398500,398500,0
|
|
20250107,160700,105111011500,398500,398500,398500,398500,0
|
|
20250107,160600,105111011500,398500,398500,398500,398500,0
|
|
20250107,160500,105111011500,398500,398500,398500,398500,0
|
|
20250107,160400,105111011500,398500,398500,398500,398500,0
|
|
20250107,160300,105111011500,398500,398500,398500,398500,0
|
|
20250107,160200,105111011500,398500,398500,398500,398500,0
|
|
20250107,160100,105111011500,398500,398500,398500,398500,0
|
|
20250107,160000,105111011500,398500,398500,398500,398500,13280
|
|
20250107,155900,105111011500,398500,398500,398500,398500,0
|
|
20250107,155800,105111011500,398500,398500,398500,398500,0
|
|
20250107,155700,105111011500,398500,398500,398500,398500,0
|
|
20250107,155600,105111011500,398500,398500,398500,398500,0
|
|
20250107,155500,105111011500,398500,398500,398500,398500,0
|
|
20250107,155400,105111011500,398500,398500,398500,398500,0
|
|
20250107,155300,105111011500,398500,398500,398500,398500,0
|
|
20250107,155200,105111011500,398500,398500,398500,398500,0
|
|
20250107,155100,105111011500,398500,398500,398500,398500,0
|
|
20250107,155000,105111011500,398500,398500,398500,398500,0
|
|
20250107,154900,105111011500,398500,398500,398500,398500,0
|
|
20250107,154800,105111011500,398500,398500,398500,398500,0
|
|
20250107,154700,105111011500,398500,398500,398500,398500,0
|
|
20250107,154600,105111011500,398500,398500,398500,398500,0
|
|
20250107,154500,105111011500,398500,398500,398500,398500,0
|
|
20250107,154400,105111011500,398500,398500,398500,398500,0
|
|
20250107,154300,105111011500,398500,398500,398500,398500,0
|
|
20250107,154200,105111011500,398500,398500,398500,398500,0
|
|
20250107,154100,105111011500,398500,398500,398500,398500,0
|
|
20250107,154000,105111011500,398500,398500,398500,398500,0
|
|
20250107,153900,105111011500,398500,398500,398500,398500,0
|
|
20250107,153800,105111011500,398500,398500,398500,398500,0
|
|
20250107,153700,105111011500,398500,398500,398500,398500,0
|
|
20250107,153600,105111011500,398500,398500,398500,398500,0
|
|
20250107,153500,105111011500,398500,398500,398500,398500,0
|
|
20250107,153400,105111011500,398500,398500,398500,398500,0
|
|
20250107,153300,105111011500,398500,398500,398500,398500,0
|
|
20250107,153200,105111011500,398500,398500,398500,398500,0
|
|
20250107,153100,105111011500,398500,398500,398500,398500,0
|
|
20250107,153000,105111011500,398500,398500,398500,398500,26560
|
|
20250107,152900,99818931500,398500,398500,398500,398500,0
|
|
20250107,152800,99818931500,398500,398500,398500,398500,0
|
|
20250107,152700,99818931500,398500,398500,398500,398500,0
|
|
20250107,152600,99818931500,398500,398500,398500,398500,0
|
|
20250107,152500,99818931500,398500,398500,398500,398500,0
|
|
20250107,152400,99818931500,398500,398500,398500,398500,0
|
|
20250107,152300,99818931500,398500,398500,398500,398500,0
|
|
20250107,152200,99818931500,398500,398500,398500,398500,0
|
|
20250107,152100,99818931500,398500,398500,398500,398500,0
|
|
20250107,152000,99818931500,398500,398500,398500,398500,0
|
|
20250107,151900,99818931500,398500,399000,399500,398500,769
|
|
20250107,151800,99512025500,399000,399000,399500,399000,257
|
|
20250107,151700,99409430500,399500,399000,399500,399000,784
|
|
20250107,151600,99096355500,399000,400000,400500,399000,762
|
|
20250107,151500,98791822500,400000,399000,400500,399000,476
|
|
20250107,151400,98601514500,399000,399500,400000,398500,967
|
|
20250107,151300,98215401500,399500,400000,400000,399500,154
|
|
20250107,151200,98153823000,400000,399500,401000,399500,1463
|
|
20250107,151100,97568414000,400000,399500,400000,399000,375
|
|
20250107,151000,97418557000,399000,399000,399500,399000,213
|
|
20250107,150900,97333526500,399000,398000,399000,398000,1234
|
|
20250107,150800,96841813000,398500,398500,398500,398000,319
|
|
20250107,150700,96714781500,398000,398000,398500,398000,276
|
|
20250107,150600,96604887500,398000,398500,398500,398000,312
|
|
20250107,150500,96480631000,398500,398000,398500,398000,174
|
|
20250107,150400,96411346000,398500,398500,398500,398000,294
|
|
20250107,150300,96294298000,399000,399000,399500,398500,1802
|
|
20250107,150200,95575782000,399000,398500,399000,398500,492
|
|
20250107,150100,95379675000,398500,398500,399000,398500,210
|
|
20250107,150000,95295974000,399000,399000,399000,398500,145
|
|
20250107,145900,95238154000,398500,399000,399000,398500,708
|
|
20250107,145800,94955692500,399000,398500,399000,398500,207
|
|
20250107,145700,94873166500,398500,399000,399500,398500,241
|
|
20250107,145600,94777026000,399000,398500,399000,398500,517
|
|
20250107,145500,94570776500,399000,398500,399000,398000,1285
|
|
20250107,145400,94058994000,398500,398000,398500,398000,609
|
|
20250107,145300,93816558000,398500,398500,399000,398000,388
|
|
20250107,145200,93661976000,398500,398500,399000,398000,1470
|
|
20250107,145100,93076282500,398500,399000,399000,398500,518
|
|
20250107,145000,92869777500,399000,399000,399500,399000,387
|
|
20250107,144900,92715337000,399000,400000,400500,399000,1460
|
|
20250107,144800,92131648500,400000,400000,400500,400000,233
|
|
20250107,144700,92038411000,400000,400000,400500,400000,182
|
|
20250107,144600,91965550000,400000,400500,400500,400000,419
|
|
20250107,144500,91797906500,400000,400500,400500,400000,547
|
|
20250107,144400,91578947500,401000,400500,401000,400500,672
|
|
20250107,144300,91309786000,400500,400500,401000,400500,401
|
|
20250107,144200,91149152500,401000,400500,401000,400500,198
|
|
20250107,144100,91069811500,400500,401000,401500,400500,502
|
|
20250107,144000,90868532500,401000,401000,401500,401000,439
|
|
20250107,143900,90692467500,401000,401500,401500,401000,586
|
|
20250107,143800,90457398000,402000,402000,402000,401500,550
|
|
20250107,143700,90236538000,402000,402000,402000,401500,591
|
|
20250107,143600,89999213500,402000,401500,402000,401500,188
|
|
20250107,143500,89923710000,402000,402000,402500,401500,391
|
|
20250107,143400,89766559500,402500,402000,402500,402000,361
|
|
20250107,143300,89621405500,402000,402000,402500,401500,522
|
|
20250107,143200,89411574000,402000,403000,403500,402000,399
|
|
20250107,143100,89250861500,403000,403000,403500,403000,121
|
|
20250107,143000,89202062000,403000,403000,403500,403000,283
|
|
20250107,142900,89087986000,403000,404000,404000,403000,559
|
|
20250107,142800,88862440500,403500,403500,404000,403000,506
|
|
20250107,142700,88658266500,403000,402500,403500,402500,880
|
|
20250107,142600,88303407500,402500,403000,403000,402500,149
|
|
20250107,142500,88243401000,403000,403000,403000,402500,301
|
|
20250107,142400,88122215000,403000,402000,403000,402000,646
|
|
20250107,142300,87862040500,402000,402500,403000,402000,753
|
|
20250107,142200,87559094500,403000,402000,403000,401500,1261
|
|
20250107,142100,87051815000,402000,402000,402000,401500,382
|
|
20250107,142000,86898285000,402000,402000,402500,402000,285
|
|
20250107,141900,86783707000,402000,402500,403000,402000,594
|
|
20250107,141800,86544728000,403000,402500,403000,402500,130
|
|
20250107,141700,86492375500,402500,402500,403000,402500,115
|
|
20250107,141600,86446060500,402500,403500,403500,402500,382
|
|
20250107,141500,86291969500,404000,403500,404000,403500,151
|
|
20250107,141400,86231021000,403500,403500,404000,403000,248
|
|
20250107,141300,86130935500,403500,403500,404000,403500,473
|
|
20250107,141200,85940054000,403500,403500,404000,403500,130
|
|
20250107,141100,85887578000,403500,404000,404000,403500,165
|
|
20250107,141000,85820962000,403500,404000,404000,403000,304
|
|
20250107,140900,85698303000,404000,403500,404000,403500,151
|
|
20250107,140800,85637355500,403500,403500,404000,403000,317
|
|
20250107,140700,85509464500,404000,404000,404000,403500,304
|
|
20250107,140600,85386730500,404000,403500,404000,403500,98
|
|
20250107,140500,85347158000,403500,403500,404000,403500,106
|
|
20250107,140400,85304368500,403500,403000,404000,403000,482
|
|
20250107,140300,85109711500,403500,404000,404500,403000,473
|
|
20250107,140200,84918665000,404000,404000,404500,404000,183
|
|
20250107,140100,84844715500,404500,402500,404500,402500,965
|
|
20250107,140000,84455310500,403000,403000,403000,402500,147
|
|
20250107,135900,84396077500,403000,403500,403500,403000,179
|
|
20250107,135800,84323932500,403000,402500,403500,402500,336
|
|
20250107,135700,84188520500,402500,402000,403000,402000,705
|
|
20250107,135600,83904607500,402000,402000,402500,402000,255
|
|
20250107,135500,83802067500,402000,401000,402500,401000,540
|
|
20250107,135400,83585121000,401000,400500,401500,400500,1116
|
|
20250107,135300,83137646000,400500,401000,401500,400500,505
|
|
20250107,135200,82935308000,401500,403000,403500,401500,1395
|
|
20250107,135100,82373699000,403000,403500,404000,403000,629
|
|
20250107,135000,82120034000,403500,403500,404000,403500,217
|
|
20250107,134900,82032454500,404000,404000,404000,403500,203
|
|
20250107,134800,81950520000,404000,404500,405000,403000,1698
|
|
20250107,134700,81264523000,404500,404500,405000,404500,193
|
|
20250107,134600,81186441000,404500,404500,405000,404500,451
|
|
20250107,134500,81003997500,404000,404000,404500,404000,205
|
|
20250107,134400,80921109500,404000,404000,404500,404000,196
|
|
20250107,134300,80841869000,404000,403500,405000,403500,2105
|
|
20250107,134200,79991342000,403500,404500,405000,403500,898
|
|
20250107,134100,79628446000,404500,405000,405000,404500,554
|
|
20250107,134000,79404226000,405000,405500,406000,405000,450
|
|
20250107,133900,79221758500,405500,405500,406000,405500,359
|
|
20250107,133800,79076169500,405500,406500,406500,405500,2050
|
|
20250107,133700,78243201500,406000,406000,406500,406000,494
|
|
20250107,133600,78042531500,406500,406500,406500,406000,214
|
|
20250107,133500,77955602000,406000,406000,406500,406000,261
|
|
20250107,133400,77849565500,406500,406000,406500,406000,281
|
|
20250107,133300,77735472500,406000,406500,406500,406000,1096
|
|
20250107,133200,77290014000,406000,405500,406500,405500,3167
|
|
20250107,133100,76004153000,405500,405500,406000,405500,117
|
|
20250107,133000,75956689000,405500,405500,406000,405500,329
|
|
20250107,132900,75823154500,405500,405500,406000,405500,606
|
|
20250107,132800,75577308000,405500,405000,405500,404500,4735
|
|
20250107,132700,73658776000,405000,404500,405000,404500,359
|
|
20250107,132600,73513501000,404500,405000,405000,404500,228
|
|
20250107,132500,73421266000,405000,404500,405000,404500,81
|
|
20250107,132400,73388491500,404500,405000,405000,404500,153
|
|
20250107,132300,73326597500,405000,404500,405000,404500,359
|
|
20250107,132200,73181234000,404500,404500,405000,404500,122
|
|
20250107,132100,73131855500,404500,404500,405000,404000,2587
|
|
20250107,132000,72085223500,404000,404000,404500,404000,157
|
|
20250107,131900,72021773500,404500,404500,404500,404000,267
|
|
20250107,131800,71913870500,404000,403500,404000,403500,1132
|
|
20250107,131700,71456561000,403500,404000,404000,403500,348
|
|
20250107,131600,71316014500,403500,403500,404000,403500,169
|
|
20250107,131500,71247794000,403500,403500,404000,403500,271
|
|
20250107,131400,71138435000,403500,403500,404000,403500,349
|
|
20250107,131300,70997495500,403500,404000,404000,403500,88
|
|
20250107,131200,70961975000,404000,404000,404500,404000,293
|
|
20250107,131100,70843586500,404000,404000,404500,404000,1152
|
|
20250107,131000,70378171500,404500,404000,404500,404000,207
|
|
20250107,130900,70294488000,404000,404000,404500,404000,263
|
|
20250107,130800,70188193500,404500,404000,404500,404000,320
|
|
20250107,130700,70058889000,404000,404000,404500,404000,368
|
|
20250107,130600,69910128000,404500,404500,404500,404000,253
|
|
20250107,130500,69807818000,404000,404000,404500,404000,427
|
|
20250107,130400,69635218500,404000,404000,404500,404000,215
|
|
20250107,130300,69548298000,404500,404000,404500,404000,87
|
|
20250107,130200,69513122000,404000,404500,404500,404000,394
|
|
20250107,130100,69353828500,405000,405500,405500,405000,431
|
|
20250107,130000,69179245500,405000,404500,405500,404500,577
|
|
20250107,125900,68945568500,405000,404500,405000,404000,600
|
|
20250107,125800,68702845000,404500,404000,405000,404000,470
|
|
20250107,125700,68512611500,404500,404500,404500,404000,2727
|
|
20250107,125600,67409671000,404500,404500,405000,404500,319
|
|
20250107,125500,67280529500,404500,405500,405500,404500,592
|
|
20250107,125400,67040862500,405000,405000,405500,405000,93
|
|
20250107,125300,67003187000,405000,405500,405500,405000,261
|
|
20250107,125200,66897421000,405000,405000,405500,405000,135
|
|
20250107,125100,66842716000,405000,405500,405500,405000,187
|
|
20250107,125000,66766935000,405000,404500,405500,404500,605
|
|
20250107,124900,66521845500,404500,405000,405000,404500,175
|
|
20250107,124800,66451034500,404500,405000,405500,404500,781
|
|
20250107,124700,66134611500,405500,405000,405500,405000,114
|
|
20250107,124600,66088425000,405000,404500,405500,404000,5065
|
|
20250107,124500,64038463000,404000,404000,404500,404000,84
|
|
20250107,124400,64004515000,404000,404000,404500,404000,277
|
|
20250107,124300,63892567500,404000,404500,404500,404000,163
|
|
20250107,124200,63826708500,404000,404500,404500,404000,292
|
|
20250107,124100,63708663000,404000,404000,404500,404000,1421
|
|
20250107,124000,63134011500,404500,403500,404500,403500,480
|
|
20250107,123900,62940005500,403500,404000,404500,403500,407
|
|
20250107,123800,62775601500,404000,404000,404500,403500,162
|
|
20250107,123700,62710152000,404000,404000,404500,404000,431
|
|
20250107,123600,62535984000,404000,404000,404500,404000,419
|
|
20250107,123500,62366705500,404500,404000,404500,404000,249
|
|
20250107,123400,62266019500,404000,404500,404500,404000,569
|
|
20250107,123300,62035883000,404000,403500,404500,403500,693
|
|
20250107,123200,61755921500,403500,404000,404500,403500,260
|
|
20250107,123100,61650885500,404000,404000,404500,404000,264
|
|
20250107,123000,61544155500,404000,403500,404500,403500,905
|
|
20250107,122900,61178532000,403500,404000,404500,403500,577
|
|
20250107,122800,60945424500,404000,404000,404500,403500,146
|
|
20250107,122700,60886444000,404000,403500,404500,403000,232
|
|
20250107,122600,60792770500,403000,404500,404500,403000,1369
|
|
20250107,122500,60239552000,404500,404000,405000,404000,598
|
|
20250107,122400,59997671000,404000,402500,404000,402500,844
|
|
20250107,122300,59656915000,403500,404000,404000,402000,999
|
|
20250107,122200,59254477000,404000,404500,405000,404000,338
|
|
20250107,122100,59117730000,404500,405000,405000,404500,254
|
|
20250107,122000,59014920000,404500,404500,405000,404000,2108
|
|
20250107,121900,58161608500,404500,404000,404500,404000,112
|
|
20250107,121800,58116356500,404000,404000,404500,404000,127
|
|
20250107,121700,58065044500,404000,404000,404500,403500,485
|
|
20250107,121600,57868994500,404000,404000,404500,403500,282
|
|
20250107,121500,57755076000,404000,403000,405000,403000,953
|
|
20250107,121400,57370039500,403000,403500,403500,403000,221
|
|
20250107,121300,57280899500,403500,404000,404500,403000,414
|
|
20250107,121200,57113693000,404500,405000,405500,404000,2095
|
|
20250107,121100,56265476500,404500,404500,405000,404500,617
|
|
20250107,121000,56015684000,404500,404500,405000,404000,786
|
|
20250107,120900,55697811000,404500,402500,405000,402500,4241
|
|
20250107,120800,53984542000,402500,403000,403000,402500,393
|
|
20250107,120700,53826215500,403000,403500,403500,403000,179
|
|
20250107,120600,53754058500,403000,404000,404500,403000,729
|
|
20250107,120500,53459595000,404500,402500,404500,402500,3717
|
|
20250107,120400,51959075000,402500,402500,403000,402000,2066
|
|
20250107,120300,51127064500,402500,401500,402500,401500,1548
|
|
20250107,120200,50504729000,402000,401500,402000,401000,952
|
|
20250107,120100,50122525000,401500,399500,401500,399500,3801
|
|
20250107,120000,48600422500,399500,399500,400000,399500,677
|
|
20250107,115900,48329729500,400000,399500,400000,399500,184
|
|
20250107,115800,48256195500,399500,399500,400000,399000,427
|
|
20250107,115700,48085621000,399500,399500,400000,399000,428
|
|
20250107,115600,47914671000,399500,399500,400000,399500,164
|
|
20250107,115500,47849147000,399500,399500,400000,399000,676
|
|
20250107,115400,47579120000,399500,400000,400000,399000,701
|
|
20250107,115300,47298804500,400000,400000,400500,399500,577
|
|
20250107,115200,47068036500,400000,400000,400500,399500,1436
|
|
20250107,115100,46493657500,399500,399500,400000,399000,170
|
|
20250107,115000,46425730000,399500,399500,400000,399000,376
|
|
20250107,114900,46275486500,399500,399500,400000,399000,347
|
|
20250107,114800,46136815000,399500,399500,401000,399000,5047
|
|
20250107,114700,44117796500,399500,399500,400000,398500,2125
|
|
20250107,114600,43268868000,399500,398500,399500,398500,2105
|
|
20250107,114500,42428933000,398500,398500,399000,398500,86
|
|
20250107,114400,42394652000,398500,398500,399000,398500,74
|
|
20250107,114300,42365146500,398500,398500,399000,398000,527
|
|
20250107,114200,42155132500,399000,398500,399000,398500,226
|
|
20250107,114100,42065006000,398500,398500,399000,398500,117
|
|
20250107,114000,42018377000,398500,399000,399000,398500,976
|
|
20250107,113900,41629163500,399000,397500,399000,397500,1955
|
|
20250107,113800,40850120000,397500,397500,398000,397500,322
|
|
20250107,113700,40722104000,397500,397500,398000,397500,992
|
|
20250107,113600,40327737500,397500,397500,397500,397000,360
|
|
20250107,113500,40184775000,397000,398000,398000,397000,381
|
|
20250107,113400,40033345500,397500,397500,398000,397500,255
|
|
20250107,113300,39931976500,397500,397500,398000,397500,71
|
|
20250107,113200,39903729500,397500,398000,398000,397500,78
|
|
20250107,113100,39872699500,398000,398000,398000,397500,143
|
|
20250107,113000,39815841500,397500,397500,398000,397500,720
|
|
20250107,112900,39529317000,397500,397500,398000,397500,53
|
|
20250107,112800,39508247000,397500,397500,398000,397500,87
|
|
20250107,112700,39473657000,397500,397500,398000,397500,538
|
|
20250107,112600,39259607000,397500,397500,398000,397500,79
|
|
20250107,112500,39228200000,398000,397500,398000,397500,701
|
|
20250107,112400,38949512000,397500,397500,397500,397000,473
|
|
20250107,112300,38761534500,397000,397000,397500,397000,28
|
|
20250107,112200,38750414500,397500,397000,397500,397000,64
|
|
20250107,112100,38725005500,397000,397500,397500,397000,241
|
|
20250107,112000,38629316500,397000,397000,397500,397000,82
|
|
20250107,111900,38596743500,397000,397500,397500,397000,53
|
|
20250107,111800,38575695000,397500,397500,397500,397000,275
|
|
20250107,111700,38466407500,397000,397000,397500,397000,91
|
|
20250107,111600,38430247500,397000,397500,397500,397000,39
|
|
20250107,111500,38414756500,397000,397000,397500,397000,122
|
|
20250107,111400,38366319500,397000,397000,397500,397000,91
|
|
20250107,111300,38330179000,397000,397500,397500,397000,255
|
|
20250107,111200,38228943000,396500,397000,397500,396500,921
|
|
20250107,111100,37863251500,396500,397000,397000,396500,38
|
|
20250107,111000,37848170500,396500,396500,397000,396500,38
|
|
20250107,110900,37833101500,396500,397000,397000,396500,371
|
|
20250107,110800,37685855000,397000,396000,397000,396000,1533
|
|
20250107,110700,37077986000,396000,396000,396500,395500,159
|
|
20250107,110600,37015022500,396000,396000,396500,396000,65
|
|
20250107,110500,36989280000,396000,396500,396500,396000,675
|
|
20250107,110400,36721961500,396000,396000,396500,396000,1144
|
|
20250107,110300,36268929500,396000,396500,396500,396000,86
|
|
20250107,110200,36234852500,396500,397000,397000,396500,136
|
|
20250107,110100,36180925500,396500,396500,397000,396500,667
|
|
20250107,110000,35916456000,396000,396000,396500,396000,131
|
|
20250107,105900,35864519000,396500,396000,396500,396000,352
|
|
20250107,105800,35725120500,396000,395500,396500,395500,472
|
|
20250107,105700,35538210000,395500,395500,396000,395500,117
|
|
20250107,105600,35491904000,395500,395500,396000,395500,87
|
|
20250107,105500,35457491000,396000,396000,396000,395500,360
|
|
20250107,105400,35314940500,396000,396000,396500,396000,227
|
|
20250107,105300,35225045500,396500,395500,396500,395500,755
|
|
20250107,105200,34925935000,396000,395500,396000,395500,44
|
|
20250107,105100,34908528000,395500,395500,396000,395500,96
|
|
20250107,105000,34870538500,395500,395500,396000,395500,343
|
|
20250107,104900,34734877000,395000,394500,395500,394500,1259
|
|
20250107,104800,34237591500,394500,394500,395000,394500,122
|
|
20250107,104700,34189451000,394500,395000,395000,394500,316
|
|
20250107,104600,34064783000,395000,395000,395500,394500,3155
|
|
20250107,104500,32818800000,395000,395000,395500,395000,125
|
|
20250107,104400,32769421500,395000,395500,395500,395000,191
|
|
20250107,104300,32693948500,395000,395500,395500,395000,360
|
|
20250107,104200,32551718500,395000,395500,395500,395000,996
|
|
20250107,104100,32157826500,395500,396000,396000,395500,64
|
|
20250107,104000,32132496500,395500,395500,396000,395500,232
|
|
20250107,103900,32040723500,395500,395500,395500,395000,262
|
|
20250107,103800,31937130500,395500,395500,395500,395000,700
|
|
20250107,103700,31660425000,395000,395500,396000,395000,2214
|
|
20250107,103600,30785071000,395500,396000,396500,395500,848
|
|
20250107,103500,30449390000,396000,396500,396500,396000,47
|
|
20250107,103400,30430772500,396000,396500,396500,396000,106
|
|
20250107,103300,30388788000,396000,396500,396500,396000,24
|
|
20250107,103200,30379276500,396000,396500,396500,396000,474
|
|
20250107,103100,30191473500,397000,397000,397500,396500,36
|
|
20250107,103000,30177181000,397000,397000,397500,397000,60
|
|
20250107,102900,30153357500,397000,397500,397500,397000,135
|
|
20250107,102800,30099753500,397500,396500,397500,396000,357
|
|
20250107,102700,29958121000,396500,396000,396500,396000,60
|
|
20250107,102600,29934339000,396500,397000,397000,396000,792
|
|
20250107,102500,29620420500,397000,397500,397500,397000,533
|
|
20250107,102400,29408770000,397500,397000,397500,397000,38
|
|
20250107,102300,29393676500,397000,397500,398000,397000,395
|
|
20250107,102200,29236674500,397000,396500,397500,396500,1005
|
|
20250107,102100,28837523000,396500,396000,397000,396000,96
|
|
20250107,102000,28799453500,396500,396500,396500,396000,670
|
|
20250107,101900,28533910000,396500,396000,396500,396000,631
|
|
20250107,101800,28283728500,396500,396500,397000,396000,1373
|
|
20250107,101700,27739684000,396500,396500,397000,396500,182
|
|
20250107,101600,27667507000,396500,396500,397000,396500,564
|
|
20250107,101500,27443628000,396500,396000,397000,396000,1506
|
|
20250107,101400,26846818500,396500,396000,396500,396000,35
|
|
20250107,101300,26832948000,396000,396000,396500,396000,92
|
|
20250107,101200,26796505500,396000,396000,396500,396000,371
|
|
20250107,101100,26649459500,396500,396000,396500,396000,91
|
|
20250107,101000,26613389000,396000,396500,396500,396000,96
|
|
20250107,100900,26575337000,396500,397000,397000,396500,184
|
|
20250107,100800,26502372000,396500,396500,397000,396000,564
|
|
20250107,100700,26278766500,396000,396000,396500,396000,482
|
|
20250107,100600,26087666500,396500,396000,396500,396000,105
|
|
20250107,100500,26046064000,396000,397000,397000,396000,725
|
|
20250107,100400,25758668500,396500,397000,397000,396500,96
|
|
20250107,100300,25720569000,397000,397000,397500,397000,167
|
|
20250107,100200,25654243500,397500,397000,397500,397000,128
|
|
20250107,100100,25603406500,397000,397000,397500,397000,230
|
|
20250107,100000,25512089500,397000,396500,397500,396500,181
|
|
20250107,095900,25440234500,396500,397000,397500,396500,226
|
|
20250107,095800,25350525500,397000,397000,397500,396500,348
|
|
20250107,095700,25212384500,397000,396000,398000,396000,2100
|
|
20250107,095600,24378522000,396000,396000,396500,395500,638
|
|
20250107,095500,24125846000,396000,396500,396500,395500,1647
|
|
20250107,095400,23473647500,396000,397000,397500,396000,2137
|
|
20250107,095300,22625776500,397000,397500,397500,397000,374
|
|
20250107,095200,22477128500,397500,397000,397500,397000,418
|
|
20250107,095100,22311111000,397500,397500,397500,397000,382
|
|
20250107,095000,22159436500,397500,397500,397500,397000,29
|
|
20250107,094900,22147912000,397500,397500,397500,397000,232
|
|
20250107,094800,22055700500,397500,397000,397500,397000,50
|
|
20250107,094700,22035832500,397000,397500,397500,397000,24
|
|
20250107,094600,22026297500,397000,397000,397500,397000,37
|
|
20250107,094500,22011597500,397500,397000,397500,396500,153
|
|
20250107,094400,21950850500,397000,396500,397000,396500,275
|
|
20250107,094300,21841709500,397000,396500,397000,396500,107
|
|
20250107,094200,21799238000,396500,398000,398000,396500,361
|
|
20250107,094100,21655878500,398000,398000,398000,397500,403
|
|
20250107,094000,21495605000,398000,396500,398000,396000,1553
|
|
20250107,093900,20879174000,396500,398500,398500,396000,1626
|
|
20250107,093800,20233250000,398500,399500,399500,398000,330
|
|
20250107,093700,20101635000,399500,399000,400000,399000,788
|
|
20250107,093600,19786812000,399000,398000,399000,398000,1577
|
|
20250107,093500,19158790000,398000,398000,398500,397000,834
|
|
20250107,093400,18826935000,398500,398000,398500,397500,604
|
|
20250107,093300,18586513000,398000,397000,398000,397000,267
|
|
20250107,093200,18480394000,397000,398000,398500,396500,1352
|
|
20250107,093100,17943061000,398000,398500,398500,398000,211
|
|
20250107,093000,17859015500,398000,398000,398500,398000,168
|
|
20250107,092900,17792091500,398000,398500,399000,398000,320
|
|
20250107,092800,17664592500,398500,397000,398500,397000,443
|
|
20250107,092700,17488425000,397000,397000,397500,396500,357
|
|
20250107,092600,17346691000,397000,396500,397000,396000,202
|
|
20250107,092500,17266592500,396000,395500,397000,395000,1213
|
|
20250107,092400,16786519500,395500,395000,396000,394500,1415
|
|
20250107,092300,16227482500,395000,397500,397500,395000,1715
|
|
20250107,092200,15548734000,397000,398000,398000,396000,1294
|
|
20250107,092100,15035267000,397500,399500,399500,397000,899
|
|
20250107,092000,14677480500,399500,397500,399500,396500,1043
|
|
20250107,091900,14262202500,397500,396000,397500,396000,1073
|
|
20250107,091800,13836513000,396000,396500,397000,396000,820
|
|
20250107,091700,13511543000,396500,396500,397000,396000,781
|
|
20250107,091600,13202053000,396500,398500,399000,396500,1353
|
|
20250107,091500,12664237000,398500,399500,400000,398500,979
|
|
20250107,091400,12273166000,399500,400000,400500,398500,1251
|
|
20250107,091300,11773274000,400000,401000,401000,400000,640
|
|
20250107,091200,11516977000,401000,401000,401000,400500,956
|
|
20250107,091100,11133787000,401000,399000,401000,399000,2383
|
|
20250107,091000,10179608500,399000,400000,400000,399000,718
|
|
20250107,090900,9892614500,400000,399000,400000,399000,246
|
|
20250107,090800,9794288000,399000,398500,400000,398000,898
|
|
20250107,090700,9436181500,399000,399000,400500,398500,869
|
|
20250107,090600,9089224000,399000,400500,401000,398500,1894
|
|
20250107,090500,8331898500,400500,401000,401500,400000,1300
|
|
20250107,090400,7810731500,401000,400500,402500,400000,1247
|
|
20250107,090300,7310413500,400500,401000,401500,398500,2117
|
|
20250107,090200,6463849500,400500,400000,404500,400000,8281
|
|
20250107,090100,3130020500,400000,395500,400000,395500,2094
|
|
20250107,090000,2294897000,395500,398000,400000,395000,5769
|