724 lines
42 KiB
CSV
724 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,210100,146391294500,414000,414000,414000,414000,65172
|
|
20250109,210000,146391294500,414000,414000,414000,414000,0
|
|
20250109,205900,146391294500,414000,414000,414000,414000,0
|
|
20250109,205800,146391294500,414000,414000,414000,414000,0
|
|
20250109,205700,146391294500,414000,414000,414000,414000,0
|
|
20250109,205600,146391294500,414000,414000,414000,414000,0
|
|
20250109,205500,146391294500,414000,414000,414000,414000,0
|
|
20250109,205400,146391294500,414000,414000,414000,414000,0
|
|
20250109,205300,146391294500,414000,414000,414000,414000,0
|
|
20250109,205200,146391294500,414000,414000,414000,414000,0
|
|
20250109,205100,146391294500,414000,414000,414000,414000,0
|
|
20250109,205000,146391294500,414000,414000,414000,414000,0
|
|
20250109,204900,146391294500,414000,414000,414000,414000,0
|
|
20250109,204800,146391294500,414000,414000,414000,414000,0
|
|
20250109,204700,146391294500,414000,414000,414000,414000,0
|
|
20250109,204600,146391294500,414000,414000,414000,414000,0
|
|
20250109,204500,146391294500,414000,414000,414000,414000,0
|
|
20250109,204400,146391294500,414000,414000,414000,414000,0
|
|
20250109,204300,146391294500,414000,414000,414000,414000,0
|
|
20250109,204200,146391294500,414000,414000,414000,414000,0
|
|
20250109,204100,146391294500,414000,414000,414000,414000,0
|
|
20250109,204000,146391294500,414000,414000,414000,414000,0
|
|
20250109,203900,146391294500,414000,414000,414000,414000,0
|
|
20250109,203800,146391294500,414000,414000,414000,414000,0
|
|
20250109,203700,146391294500,414000,414000,414000,414000,0
|
|
20250109,203600,146391294500,414000,414000,414000,414000,0
|
|
20250109,203500,146391294500,414000,414000,414000,414000,0
|
|
20250109,203400,146391294500,414000,414000,414000,414000,0
|
|
20250109,203300,146391294500,414000,414000,414000,414000,0
|
|
20250109,203200,146391294500,414000,414000,414000,414000,0
|
|
20250109,203100,146391294500,414000,414000,414000,414000,65172
|
|
20250109,203000,146391294500,414000,414000,414000,414000,0
|
|
20250109,202900,146391294500,414000,414000,414000,414000,0
|
|
20250109,202800,146391294500,414000,414000,414000,414000,0
|
|
20250109,202700,146391294500,414000,414000,414000,414000,0
|
|
20250109,202600,146391294500,414000,414000,414000,414000,0
|
|
20250109,202500,146391294500,414000,414000,414000,414000,0
|
|
20250109,202400,146391294500,414000,414000,414000,414000,0
|
|
20250109,202300,146391294500,414000,414000,414000,414000,0
|
|
20250109,202200,146391294500,414000,414000,414000,414000,0
|
|
20250109,202100,146391294500,414000,414000,414000,414000,0
|
|
20250109,202000,146391294500,414000,414000,414000,414000,0
|
|
20250109,201900,146391294500,414000,414000,414000,414000,0
|
|
20250109,201800,146391294500,414000,414000,414000,414000,0
|
|
20250109,201700,146391294500,414000,414000,414000,414000,0
|
|
20250109,201600,146391294500,414000,414000,414000,414000,0
|
|
20250109,201500,146391294500,414000,414000,414000,414000,0
|
|
20250109,201400,146391294500,414000,414000,414000,414000,0
|
|
20250109,201300,146391294500,414000,414000,414000,414000,0
|
|
20250109,201200,146391294500,414000,414000,414000,414000,0
|
|
20250109,201100,146391294500,414000,414000,414000,414000,0
|
|
20250109,201000,146391294500,414000,414000,414000,414000,0
|
|
20250109,200900,146391294500,414000,414000,414000,414000,0
|
|
20250109,200800,146391294500,414000,414000,414000,414000,0
|
|
20250109,200700,146391294500,414000,414000,414000,414000,0
|
|
20250109,200600,146391294500,414000,414000,414000,414000,0
|
|
20250109,200500,146391294500,414000,414000,414000,414000,0
|
|
20250109,200400,146391294500,414000,414000,414000,414000,0
|
|
20250109,200300,146391294500,414000,414000,414000,414000,0
|
|
20250109,200200,146391294500,414000,414000,414000,414000,0
|
|
20250109,200100,146391294500,414000,414000,414000,414000,65172
|
|
20250109,200000,146391294500,414000,414000,414000,414000,0
|
|
20250109,195900,146391294500,414000,414000,414000,414000,0
|
|
20250109,195800,146391294500,414000,414000,414000,414000,0
|
|
20250109,195700,146391294500,414000,414000,414000,414000,0
|
|
20250109,195600,146391294500,414000,414000,414000,414000,0
|
|
20250109,195500,146391294500,414000,414000,414000,414000,0
|
|
20250109,195400,146391294500,414000,414000,414000,414000,0
|
|
20250109,195300,146391294500,414000,414000,414000,414000,0
|
|
20250109,195200,146391294500,414000,414000,414000,414000,0
|
|
20250109,195100,146391294500,414000,414000,414000,414000,0
|
|
20250109,195000,146391294500,414000,414000,414000,414000,0
|
|
20250109,194900,146391294500,414000,414000,414000,414000,0
|
|
20250109,194800,146391294500,414000,414000,414000,414000,0
|
|
20250109,194700,146391294500,414000,414000,414000,414000,0
|
|
20250109,194600,146391294500,414000,414000,414000,414000,0
|
|
20250109,194500,146391294500,414000,414000,414000,414000,0
|
|
20250109,194400,146391294500,414000,414000,414000,414000,0
|
|
20250109,194300,146391294500,414000,414000,414000,414000,0
|
|
20250109,194200,146391294500,414000,414000,414000,414000,0
|
|
20250109,194100,146391294500,414000,414000,414000,414000,0
|
|
20250109,194000,146391294500,414000,414000,414000,414000,0
|
|
20250109,193900,146391294500,414000,414000,414000,414000,0
|
|
20250109,193800,146391294500,414000,414000,414000,414000,0
|
|
20250109,193700,146391294500,414000,414000,414000,414000,0
|
|
20250109,193600,146391294500,414000,414000,414000,414000,0
|
|
20250109,193500,146391294500,414000,414000,414000,414000,0
|
|
20250109,193400,146391294500,414000,414000,414000,414000,0
|
|
20250109,193300,146391294500,414000,414000,414000,414000,0
|
|
20250109,193200,146391294500,414000,414000,414000,414000,0
|
|
20250109,193100,146391294500,414000,414000,414000,414000,65172
|
|
20250109,193000,146391294500,414000,414000,414000,414000,0
|
|
20250109,192900,146391294500,414000,414000,414000,414000,0
|
|
20250109,192800,146391294500,414000,414000,414000,414000,0
|
|
20250109,192700,146391294500,414000,414000,414000,414000,0
|
|
20250109,192600,146391294500,414000,414000,414000,414000,0
|
|
20250109,192500,146391294500,414000,414000,414000,414000,0
|
|
20250109,192400,146391294500,414000,414000,414000,414000,0
|
|
20250109,192300,146391294500,414000,414000,414000,414000,0
|
|
20250109,192200,146391294500,414000,414000,414000,414000,0
|
|
20250109,192100,146391294500,414000,414000,414000,414000,0
|
|
20250109,192000,146391294500,414000,414000,414000,414000,0
|
|
20250109,191900,146391294500,414000,414000,414000,414000,0
|
|
20250109,191800,146391294500,414000,414000,414000,414000,0
|
|
20250109,191700,146391294500,414000,414000,414000,414000,0
|
|
20250109,191600,146391294500,414000,414000,414000,414000,0
|
|
20250109,191500,146391294500,414000,414000,414000,414000,0
|
|
20250109,191400,146391294500,414000,414000,414000,414000,0
|
|
20250109,191300,146391294500,414000,414000,414000,414000,0
|
|
20250109,191200,146391294500,414000,414000,414000,414000,0
|
|
20250109,191100,146391294500,414000,414000,414000,414000,0
|
|
20250109,191000,146391294500,414000,414000,414000,414000,0
|
|
20250109,190900,146391294500,414000,414000,414000,414000,0
|
|
20250109,190800,146391294500,414000,414000,414000,414000,0
|
|
20250109,190700,146391294500,414000,414000,414000,414000,0
|
|
20250109,190600,146391294500,414000,414000,414000,414000,0
|
|
20250109,190500,146391294500,414000,414000,414000,414000,0
|
|
20250109,190400,146391294500,414000,414000,414000,414000,0
|
|
20250109,190300,146391294500,414000,414000,414000,414000,0
|
|
20250109,190200,146391294500,414000,414000,414000,414000,0
|
|
20250109,190100,146391294500,414000,414000,414000,414000,65172
|
|
20250109,190000,146391294500,414000,414000,414000,414000,0
|
|
20250109,185900,146391294500,414000,414000,414000,414000,0
|
|
20250109,185800,146391294500,414000,414000,414000,414000,0
|
|
20250109,185700,146391294500,414000,414000,414000,414000,0
|
|
20250109,185600,146391294500,414000,414000,414000,414000,0
|
|
20250109,185500,146391294500,414000,414000,414000,414000,0
|
|
20250109,185400,146391294500,414000,414000,414000,414000,0
|
|
20250109,185300,146391294500,414000,414000,414000,414000,0
|
|
20250109,185200,146391294500,414000,414000,414000,414000,0
|
|
20250109,185100,146391294500,414000,414000,414000,414000,0
|
|
20250109,185000,146391294500,414000,414000,414000,414000,0
|
|
20250109,184900,146391294500,414000,414000,414000,414000,0
|
|
20250109,184800,146391294500,414000,414000,414000,414000,0
|
|
20250109,184700,146391294500,414000,414000,414000,414000,0
|
|
20250109,184600,146391294500,414000,414000,414000,414000,0
|
|
20250109,184500,146391294500,414000,414000,414000,414000,0
|
|
20250109,184400,146391294500,414000,414000,414000,414000,0
|
|
20250109,184300,146391294500,414000,414000,414000,414000,0
|
|
20250109,184200,146391294500,414000,414000,414000,414000,0
|
|
20250109,184100,146391294500,414000,414000,414000,414000,0
|
|
20250109,184000,146391294500,414000,414000,414000,414000,0
|
|
20250109,183900,146391294500,414000,414000,414000,414000,0
|
|
20250109,183800,146391294500,414000,414000,414000,414000,0
|
|
20250109,183700,146391294500,414000,414000,414000,414000,0
|
|
20250109,183600,146391294500,414000,414000,414000,414000,0
|
|
20250109,183500,146391294500,414000,414000,414000,414000,0
|
|
20250109,183400,146391294500,414000,414000,414000,414000,0
|
|
20250109,183300,146391294500,414000,414000,414000,414000,0
|
|
20250109,183200,146391294500,414000,414000,414000,414000,0
|
|
20250109,183100,146391294500,414000,414000,414000,414000,65172
|
|
20250109,183000,146391294500,414000,414000,414000,414000,0
|
|
20250109,182900,146391294500,414000,414000,414000,414000,0
|
|
20250109,182800,146391294500,414000,414000,414000,414000,0
|
|
20250109,182700,146391294500,414000,414000,414000,414000,0
|
|
20250109,182600,146391294500,414000,414000,414000,414000,0
|
|
20250109,182500,146391294500,414000,414000,414000,414000,0
|
|
20250109,182400,146391294500,414000,414000,414000,414000,0
|
|
20250109,182300,146391294500,414000,414000,414000,414000,0
|
|
20250109,182200,146391294500,414000,414000,414000,414000,0
|
|
20250109,182100,146391294500,414000,414000,414000,414000,0
|
|
20250109,182000,146391294500,414000,414000,414000,414000,0
|
|
20250109,181900,146391294500,414000,414000,414000,414000,0
|
|
20250109,181800,146391294500,414000,414000,414000,414000,0
|
|
20250109,181700,146391294500,414000,414000,414000,414000,0
|
|
20250109,181600,146391294500,414000,414000,414000,414000,0
|
|
20250109,181500,146391294500,414000,414000,414000,414000,0
|
|
20250109,181400,146391294500,414000,414000,414000,414000,0
|
|
20250109,181300,146391294500,414000,414000,414000,414000,0
|
|
20250109,181200,146391294500,414000,414000,414000,414000,0
|
|
20250109,181100,146391294500,414000,414000,414000,414000,0
|
|
20250109,181000,146391294500,414000,414000,414000,414000,0
|
|
20250109,180900,146391294500,414000,414000,414000,414000,0
|
|
20250109,180800,146391294500,414000,414000,414000,414000,0
|
|
20250109,180700,146391294500,414000,414000,414000,414000,0
|
|
20250109,180600,146391294500,414000,414000,414000,414000,0
|
|
20250109,180500,146391294500,414000,414000,414000,414000,0
|
|
20250109,180400,146391294500,414000,414000,414000,414000,0
|
|
20250109,180300,146391294500,414000,414000,414000,414000,0
|
|
20250109,180200,146391294500,414000,414000,414000,414000,0
|
|
20250109,180100,146391294500,414000,414000,414000,414000,65172
|
|
20250109,180000,146391294500,414000,414000,414000,414000,0
|
|
20250109,175900,146391294500,414000,414000,414000,414000,0
|
|
20250109,175800,146391294500,414000,414000,414000,414000,0
|
|
20250109,175700,146391294500,414000,414000,414000,414000,0
|
|
20250109,175600,146391294500,414000,414000,414000,414000,0
|
|
20250109,175500,146391294500,414000,414000,414000,414000,0
|
|
20250109,175400,146391294500,414000,414000,414000,414000,0
|
|
20250109,175300,146391294500,414000,414000,414000,414000,0
|
|
20250109,175200,146391294500,414000,414000,414000,414000,0
|
|
20250109,175100,146391294500,414000,414000,414000,414000,0
|
|
20250109,175000,146391294500,414000,414000,414000,414000,0
|
|
20250109,174900,146391294500,414000,414000,414000,414000,0
|
|
20250109,174800,146391294500,414000,414000,414000,414000,0
|
|
20250109,174700,146391294500,414000,414000,414000,414000,0
|
|
20250109,174600,146391294500,414000,414000,414000,414000,0
|
|
20250109,174500,146391294500,414000,414000,414000,414000,0
|
|
20250109,174400,146391294500,414000,414000,414000,414000,0
|
|
20250109,174300,146391294500,414000,414000,414000,414000,0
|
|
20250109,174200,146391294500,414000,414000,414000,414000,0
|
|
20250109,174100,146391294500,414000,414000,414000,414000,0
|
|
20250109,174000,146391294500,414000,414000,414000,414000,0
|
|
20250109,173900,146391294500,414000,414000,414000,414000,0
|
|
20250109,173800,146391294500,414000,414000,414000,414000,0
|
|
20250109,173700,146391294500,414000,414000,414000,414000,0
|
|
20250109,173600,146391294500,414000,414000,414000,414000,0
|
|
20250109,173500,146391294500,414000,414000,414000,414000,0
|
|
20250109,173400,146391294500,414000,414000,414000,414000,0
|
|
20250109,173300,146391294500,414000,414000,414000,414000,0
|
|
20250109,173200,146391294500,414000,414000,414000,414000,0
|
|
20250109,173100,146391294500,414000,414000,414000,414000,65172
|
|
20250109,173000,146391294500,414000,414000,414000,414000,0
|
|
20250109,172900,146391294500,414000,414000,414000,414000,0
|
|
20250109,172800,146391294500,414000,414000,414000,414000,0
|
|
20250109,172700,146391294500,414000,414000,414000,414000,0
|
|
20250109,172600,146391294500,414000,414000,414000,414000,0
|
|
20250109,172500,146391294500,414000,414000,414000,414000,0
|
|
20250109,172400,146391294500,414000,414000,414000,414000,0
|
|
20250109,172300,146391294500,414000,414000,414000,414000,0
|
|
20250109,172200,146391294500,414000,414000,414000,414000,0
|
|
20250109,172100,146391294500,414000,414000,414000,414000,0
|
|
20250109,172000,146391294500,414000,414000,414000,414000,0
|
|
20250109,171900,146391294500,414000,414000,414000,414000,0
|
|
20250109,171800,146391294500,414000,414000,414000,414000,0
|
|
20250109,171700,146391294500,414000,414000,414000,414000,0
|
|
20250109,171600,146391294500,414000,414000,414000,414000,0
|
|
20250109,171500,146391294500,414000,414000,414000,414000,0
|
|
20250109,171400,146391294500,414000,414000,414000,414000,0
|
|
20250109,171300,146391294500,414000,414000,414000,414000,0
|
|
20250109,171200,146391294500,414000,414000,414000,414000,0
|
|
20250109,171100,146391294500,414000,414000,414000,414000,0
|
|
20250109,171000,146391294500,414000,414000,414000,414000,0
|
|
20250109,170900,146391294500,414000,414000,414000,414000,0
|
|
20250109,170800,146391294500,414000,414000,414000,414000,0
|
|
20250109,170700,146391294500,414000,414000,414000,414000,0
|
|
20250109,170600,146391294500,414000,414000,414000,414000,0
|
|
20250109,170500,146391294500,414000,414000,414000,414000,0
|
|
20250109,170400,146391294500,414000,414000,414000,414000,0
|
|
20250109,170300,146391294500,414000,414000,414000,414000,0
|
|
20250109,170200,146391294500,414000,414000,414000,414000,0
|
|
20250109,170100,146391294500,414000,414000,414000,414000,65172
|
|
20250109,170000,146391294500,414000,414000,414000,414000,0
|
|
20250109,165900,146391294500,414000,414000,414000,414000,0
|
|
20250109,165800,146391294500,414000,414000,414000,414000,0
|
|
20250109,165700,146391294500,414000,414000,414000,414000,0
|
|
20250109,165600,146391294500,414000,414000,414000,414000,0
|
|
20250109,165500,146391294500,414000,414000,414000,414000,0
|
|
20250109,165400,146391294500,414000,414000,414000,414000,0
|
|
20250109,165300,146391294500,414000,414000,414000,414000,0
|
|
20250109,165200,146391294500,414000,414000,414000,414000,0
|
|
20250109,165100,146391294500,414000,414000,414000,414000,0
|
|
20250109,165000,146391294500,414000,414000,414000,414000,0
|
|
20250109,164900,146391294500,414000,414000,414000,414000,0
|
|
20250109,164800,146391294500,414000,414000,414000,414000,0
|
|
20250109,164700,146391294500,414000,414000,414000,414000,0
|
|
20250109,164600,146391294500,414000,414000,414000,414000,0
|
|
20250109,164500,146391294500,414000,414000,414000,414000,0
|
|
20250109,164400,146391294500,414000,414000,414000,414000,0
|
|
20250109,164300,146391294500,414000,414000,414000,414000,0
|
|
20250109,164200,146391294500,414000,414000,414000,414000,0
|
|
20250109,164100,146391294500,414000,414000,414000,414000,0
|
|
20250109,164000,146391294500,414000,414000,414000,414000,0
|
|
20250109,163900,146391294500,414000,414000,414000,414000,0
|
|
20250109,163800,146391294500,414000,414000,414000,414000,0
|
|
20250109,163700,146391294500,414000,414000,414000,414000,0
|
|
20250109,163600,146391294500,414000,414000,414000,414000,0
|
|
20250109,163500,146391294500,414000,414000,414000,414000,0
|
|
20250109,163400,146391294500,414000,414000,414000,414000,0
|
|
20250109,163300,146391294500,414000,414000,414000,414000,0
|
|
20250109,163200,146391294500,414000,414000,414000,414000,0
|
|
20250109,163100,146391294500,414000,414000,414000,414000,65172
|
|
20250109,163000,146391294500,414000,414000,414000,414000,0
|
|
20250109,162900,146391294500,414000,414000,414000,414000,0
|
|
20250109,162800,146391294500,414000,414000,414000,414000,0
|
|
20250109,162700,146391294500,414000,414000,414000,414000,0
|
|
20250109,162600,146391294500,414000,414000,414000,414000,0
|
|
20250109,162500,146391294500,414000,414000,414000,414000,0
|
|
20250109,162400,146391294500,414000,414000,414000,414000,0
|
|
20250109,162300,146391294500,414000,414000,414000,414000,0
|
|
20250109,162200,146391294500,414000,414000,414000,414000,0
|
|
20250109,162100,146391294500,414000,414000,414000,414000,0
|
|
20250109,162000,146391294500,414000,414000,414000,414000,0
|
|
20250109,161900,146391294500,414000,414000,414000,414000,0
|
|
20250109,161800,146391294500,414000,414000,414000,414000,0
|
|
20250109,161700,146391294500,414000,414000,414000,414000,0
|
|
20250109,161600,146391294500,414000,414000,414000,414000,0
|
|
20250109,161500,146391294500,414000,414000,414000,414000,0
|
|
20250109,161400,146391294500,414000,414000,414000,414000,0
|
|
20250109,161300,146391294500,414000,414000,414000,414000,0
|
|
20250109,161200,146391294500,414000,414000,414000,414000,0
|
|
20250109,161100,146391294500,414000,414000,414000,414000,0
|
|
20250109,161000,146391294500,414000,414000,414000,414000,0
|
|
20250109,160900,146391294500,414000,414000,414000,414000,0
|
|
20250109,160800,146391294500,414000,414000,414000,414000,0
|
|
20250109,160700,146391294500,414000,414000,414000,414000,0
|
|
20250109,160600,146391294500,414000,414000,414000,414000,0
|
|
20250109,160500,146391294500,414000,414000,414000,414000,0
|
|
20250109,160400,146391294500,414000,414000,414000,414000,0
|
|
20250109,160300,146391294500,414000,414000,414000,414000,0
|
|
20250109,160200,146391294500,414000,414000,414000,414000,0
|
|
20250109,160100,146391294500,414000,414000,414000,414000,65172
|
|
20250109,160000,146391294500,414000,414000,414000,414000,0
|
|
20250109,155900,146391294500,414000,414000,414000,414000,0
|
|
20250109,155800,146391294500,414000,414000,414000,414000,0
|
|
20250109,155700,146391294500,414000,414000,414000,414000,0
|
|
20250109,155600,146391294500,414000,414000,414000,414000,0
|
|
20250109,155500,146391294500,414000,414000,414000,414000,0
|
|
20250109,155400,146391294500,414000,414000,414000,414000,0
|
|
20250109,155300,146391294500,414000,414000,414000,414000,0
|
|
20250109,155200,146391294500,414000,414000,414000,414000,0
|
|
20250109,155100,146391294500,414000,414000,414000,414000,0
|
|
20250109,155000,146391294500,414000,414000,414000,414000,0
|
|
20250109,154900,146391294500,414000,414000,414000,414000,0
|
|
20250109,154800,146391294500,414000,414000,414000,414000,0
|
|
20250109,154700,146391294500,414000,414000,414000,414000,0
|
|
20250109,154600,146391294500,414000,414000,414000,414000,0
|
|
20250109,154500,146391294500,414000,414000,414000,414000,0
|
|
20250109,154400,146391294500,414000,414000,414000,414000,0
|
|
20250109,154300,146391294500,414000,414000,414000,414000,0
|
|
20250109,154200,146391294500,414000,414000,414000,414000,0
|
|
20250109,154100,146391294500,414000,414000,414000,414000,0
|
|
20250109,154000,146391294500,414000,414000,414000,414000,0
|
|
20250109,153900,146391294500,414000,414000,414000,414000,0
|
|
20250109,153800,146391294500,414000,414000,414000,414000,0
|
|
20250109,153700,146391294500,414000,414000,414000,414000,0
|
|
20250109,153600,146391294500,414000,414000,414000,414000,0
|
|
20250109,153500,146391294500,414000,414000,414000,414000,0
|
|
20250109,153400,146391294500,414000,414000,414000,414000,0
|
|
20250109,153300,146391294500,414000,414000,414000,414000,0
|
|
20250109,153200,146391294500,414000,414000,414000,414000,0
|
|
20250109,153100,146391294500,414000,414000,414000,414000,65172
|
|
20250109,153000,146391294500,414000,414000,414000,414000,65172
|
|
20250109,152900,119410086500,413500,413500,413500,413500,0
|
|
20250109,152800,119410086500,413500,413500,413500,413500,0
|
|
20250109,152700,119410086500,413500,413500,413500,413500,0
|
|
20250109,152600,119410086500,413500,413500,413500,413500,0
|
|
20250109,152500,119410086500,413500,413500,413500,413500,0
|
|
20250109,152400,119410086500,413500,413500,413500,413500,0
|
|
20250109,152300,119410086500,413500,413500,413500,413500,0
|
|
20250109,152200,119410086500,413500,413500,413500,413500,0
|
|
20250109,152100,119410086500,413500,413500,413500,413500,0
|
|
20250109,152000,119410086500,413500,413500,413500,413500,0
|
|
20250109,151900,119410086500,413500,413500,413500,413000,2223
|
|
20250109,151800,118491277500,413500,412500,413500,412000,677
|
|
20250109,151700,118211803000,412500,412500,413000,412000,774
|
|
20250109,151600,117892375000,412500,412500,413000,412500,1098
|
|
20250109,151500,117439411000,412500,412500,413000,412500,577
|
|
20250109,151400,117201361000,412500,413000,413000,412000,670
|
|
20250109,151300,116924905500,412500,412500,413000,412500,418
|
|
20250109,151200,116752462500,413000,413000,413500,412500,636
|
|
20250109,151100,116489808500,413000,413500,413500,413000,236
|
|
20250109,151000,116392308500,413000,413000,413500,413000,329
|
|
20250109,150900,116256404000,413000,413000,413500,412500,1156
|
|
20250109,150800,115779251000,413000,413500,413500,413000,476
|
|
20250109,150700,115582636000,413000,413500,413500,413000,333
|
|
20250109,150600,115445076500,413000,413000,414000,413000,915
|
|
20250109,150500,115066784500,413500,413500,413500,413000,432
|
|
20250109,150400,114888209500,413500,413500,414000,413000,1091
|
|
20250109,150300,114437161000,413500,413500,413500,413000,473
|
|
20250109,150200,114241693000,413000,413000,413500,412500,543
|
|
20250109,150100,114017439000,412500,413500,413500,412500,213
|
|
20250109,150000,113929497000,413000,412500,413500,412500,1735
|
|
20250109,145900,113212943500,412500,413000,413000,412500,367
|
|
20250109,145800,113061427500,412500,413000,413000,412500,248
|
|
20250109,145700,112959084000,413000,412500,413000,412500,295
|
|
20250109,145600,112837338500,412500,413000,413000,412500,250
|
|
20250109,145500,112734161500,412500,413000,413000,412500,339
|
|
20250109,145400,112594216000,412500,413000,413500,412500,170
|
|
20250109,145300,112524045500,413000,413000,413500,412500,429
|
|
20250109,145200,112346860000,413000,413500,413500,413000,439
|
|
20250109,145100,112165513500,413500,413000,413500,413000,156
|
|
20250109,145000,112101053500,413000,413500,413500,413000,281
|
|
20250109,144900,111984937500,413000,412000,413500,412000,2137
|
|
20250109,144800,111103724500,412000,412500,413000,412000,440
|
|
20250109,144700,110922310000,413000,413000,413000,412500,582
|
|
20250109,144600,110682210500,413000,413000,413000,412500,344
|
|
20250109,144500,110540201000,412500,413000,413000,412500,210
|
|
20250109,144400,110453552500,412500,413000,413000,412500,351
|
|
20250109,144300,110308738500,412500,413000,413000,412500,216
|
|
20250109,144200,110219611000,412500,413000,413000,412500,160
|
|
20250109,144100,110153589500,413000,413500,413500,412500,454
|
|
20250109,144000,109966062000,413000,413500,413500,413000,222
|
|
20250109,143900,109874292500,413500,413500,413500,413000,145
|
|
20250109,143800,109814353000,413500,413000,413500,413000,1603
|
|
20250109,143700,109152046000,413000,413000,413000,412500,259
|
|
20250109,143600,109045168000,413000,412500,413000,412500,115
|
|
20250109,143500,108997706000,413000,413000,413000,412500,163
|
|
20250109,143400,108930422000,413000,412500,413000,412500,94
|
|
20250109,143300,108891622500,413000,412000,413000,411500,2537
|
|
20250109,143200,107846068500,412500,412500,412500,412000,132
|
|
20250109,143100,107791652500,412000,412000,412500,412000,986
|
|
20250109,143000,107385035000,412000,413000,413000,412000,805
|
|
20250109,142900,107052955500,412500,414000,414000,412500,1200
|
|
20250109,142800,106557038500,414000,414000,414000,413500,102
|
|
20250109,142700,106514830500,414000,414000,414000,413500,185
|
|
20250109,142600,106438255000,414000,414000,414000,413500,136
|
|
20250109,142500,106381986500,414000,414000,414000,413500,517
|
|
20250109,142400,106167962500,413500,413500,414000,413500,256
|
|
20250109,142300,106062013500,414000,414000,414000,413500,245
|
|
20250109,142200,105960672000,414000,412500,414000,412500,1360
|
|
20250109,142100,105398788000,412500,412500,413000,412500,799
|
|
20250109,142000,105069171500,413000,413000,413000,412500,271
|
|
20250109,141900,104957345500,412500,413500,413500,412500,488
|
|
20250109,141800,104755809500,413500,413000,413500,413000,245
|
|
20250109,141700,104654609500,413500,413500,413500,413000,638
|
|
20250109,141600,104391088000,413500,414000,414000,413000,242
|
|
20250109,141500,104290999500,414000,414000,414000,413500,465
|
|
20250109,141400,104098704500,414000,415000,415000,414000,1423
|
|
20250109,141300,103509188000,415000,414500,415000,414500,129
|
|
20250109,141200,103455686500,415000,415000,415000,414500,167
|
|
20250109,141100,103386417000,415000,415000,415000,414500,338
|
|
20250109,141000,103246206000,414500,415000,415000,414500,217
|
|
20250109,140900,103156179000,415000,414500,415000,414500,201
|
|
20250109,140800,103072781500,415000,415000,415000,414500,193
|
|
20250109,140700,102992731500,414500,415000,415000,414500,178
|
|
20250109,140600,102918902000,415000,414500,415000,414500,162
|
|
20250109,140500,102851680500,415000,414500,415000,414000,831
|
|
20250109,140400,102507191500,414000,414000,414000,413500,642
|
|
20250109,140300,102241410000,414000,413500,414000,413000,675
|
|
20250109,140200,101962207000,413500,413500,413500,413000,1368
|
|
20250109,140100,101396584500,413500,413500,413500,413000,228
|
|
20250109,140000,101302326000,413000,413000,413500,413000,225
|
|
20250109,135900,101209364500,413500,413500,413500,413000,147
|
|
20250109,135800,101148629500,413000,413500,413500,413000,227
|
|
20250109,135700,101054828000,413500,413500,413500,413000,206
|
|
20250109,135600,100969706500,413000,413500,413500,413000,164
|
|
20250109,135500,100901945500,413000,413500,413500,413000,216
|
|
20250109,135400,100812709500,413000,413000,413500,413000,250
|
|
20250109,135300,100709434000,413000,413500,413500,413000,364
|
|
20250109,135200,100559070500,413500,413000,413500,413000,448
|
|
20250109,135100,100374022500,413000,414000,414000,413000,713
|
|
20250109,135000,100079166000,414000,414000,414000,413500,381
|
|
20250109,134900,99921590000,414000,413500,414000,413500,142
|
|
20250109,134800,99862841000,413500,414000,414000,413500,449
|
|
20250109,134700,99677020500,414000,416000,416000,414000,1198
|
|
20250109,134600,99180043500,415500,415500,416000,415500,338
|
|
20250109,134500,99039554000,415500,415500,416000,415500,223
|
|
20250109,134400,98946814000,415500,416000,416000,415500,409
|
|
20250109,134300,98776809500,416000,415500,416000,415500,280
|
|
20250109,134200,98660345000,415500,415500,416000,415500,429
|
|
20250109,134100,98482027500,415500,415000,415500,414500,1682
|
|
20250109,134000,97783973000,415000,414500,415000,414500,337
|
|
20250109,133900,97644132000,414500,415000,415000,414500,462
|
|
20250109,133800,97452429500,415000,415000,415000,414500,291
|
|
20250109,133700,97331709500,415000,415000,415000,414500,165
|
|
20250109,133600,97263276000,415000,415000,415000,414500,392
|
|
20250109,133500,97100617500,415000,415000,415000,414500,106
|
|
20250109,133400,97056657000,415000,414000,415000,414000,720
|
|
20250109,133300,96758106000,414000,413500,414500,413500,2115
|
|
20250109,133200,95882635000,413500,414000,414000,413500,232
|
|
20250109,133100,95786673000,414000,414000,414000,413500,2067
|
|
20250109,133000,94931686500,414000,414500,414500,413500,397
|
|
20250109,132900,94767330000,414500,415000,415000,414000,615
|
|
20250109,132800,94512574000,415000,415000,415000,414500,387
|
|
20250109,132700,94352113500,415000,414500,415000,414500,373
|
|
20250109,132600,94197491500,414500,415000,415000,414500,130
|
|
20250109,132500,94143581500,414500,414500,415000,414500,1542
|
|
20250109,132400,93504391500,414500,415500,415500,414500,1660
|
|
20250109,132300,92815502000,415500,416000,416000,415000,669
|
|
20250109,132200,92537527000,415500,415500,416000,415500,165
|
|
20250109,132100,92468916500,415500,416000,416500,415500,971
|
|
20250109,132000,92065005500,416000,416500,416500,416000,206
|
|
20250109,131900,91979227500,416500,416000,416500,416000,106
|
|
20250109,131800,91935099000,416000,416500,416500,416000,426
|
|
20250109,131700,91757687000,416500,416500,416500,416000,279
|
|
20250109,131600,91641501000,416500,416500,416500,416000,252
|
|
20250109,131500,91536581500,416500,416000,416500,415500,1629
|
|
20250109,131400,90858929500,415500,416000,416000,415500,254
|
|
20250109,131300,90753315000,416000,416000,416000,415500,314
|
|
20250109,131200,90622696000,416000,416000,416000,415500,101
|
|
20250109,131100,90580684500,416000,416000,416000,415500,52
|
|
20250109,131000,90559064000,416000,416000,416000,415500,510
|
|
20250109,130900,90347140000,416000,415500,416000,415000,396
|
|
20250109,130800,90182589000,416000,415500,416000,415000,973
|
|
20250109,130700,89778031500,415500,416000,416000,415000,577
|
|
20250109,130600,89538283500,415500,415500,416000,415000,1910
|
|
20250109,130500,88744380500,415500,416000,416000,415000,413
|
|
20250109,130400,88572775500,416000,416000,416500,415500,798
|
|
20250109,130300,88240794000,416500,416500,416500,416000,147
|
|
20250109,130200,88179571500,416500,416500,416500,416000,171
|
|
20250109,130100,88108365000,416500,416000,416500,416000,535
|
|
20250109,130000,87885734500,416000,416000,416000,415500,614
|
|
20250109,125900,87630315000,415500,415500,416000,415000,495
|
|
20250109,125800,87424638500,415500,415500,415500,415000,81
|
|
20250109,125700,87390997500,415500,415000,415500,414500,898
|
|
20250109,125600,87018299500,415000,415000,415000,414500,302
|
|
20250109,125500,86893097500,414500,415000,415500,414500,1057
|
|
20250109,125400,86454532000,415000,415500,416000,415000,1213
|
|
20250109,125300,85950548000,415500,416000,416000,415500,135
|
|
20250109,125200,85894405000,416000,416000,416000,415500,69
|
|
20250109,125100,85865709500,416000,415500,416000,415500,93
|
|
20250109,125000,85827025000,416000,416500,416500,416000,1134
|
|
20250109,124900,85355248500,416500,416000,416500,416000,1064
|
|
20250109,124800,84912100000,416000,416500,416500,416000,656
|
|
20250109,124700,84639194500,416500,416000,416500,415500,1282
|
|
20250109,124600,84105731500,416000,416000,416000,416000,102
|
|
20250109,124500,84063299500,416000,416000,416000,415500,195
|
|
20250109,124400,83982250500,416000,417000,417000,416000,890
|
|
20250109,124300,83611723000,416500,417000,417000,416500,250
|
|
20250109,124200,83507496000,416500,416500,417000,416500,178
|
|
20250109,124100,83433301000,416500,417000,417000,416500,112
|
|
20250109,124000,83386633500,416500,417000,417000,416500,930
|
|
20250109,123900,82998883500,417000,416500,417000,416500,118
|
|
20250109,123800,82949685500,416500,417000,417000,416500,330
|
|
20250109,123700,82812238000,417000,417000,417000,416500,135
|
|
20250109,123600,82755959000,416500,416500,416500,416000,141
|
|
20250109,123500,82697235500,416500,416000,416500,415500,1187
|
|
20250109,123400,82203517500,416000,416000,416000,415500,176
|
|
20250109,123300,82130342500,416000,416000,416000,415500,113
|
|
20250109,123200,82083342000,415500,416000,416000,415500,43
|
|
20250109,123100,82065457500,415500,416000,416000,415500,69
|
|
20250109,123000,82036755000,416000,415000,416000,415000,662
|
|
20250109,122900,81761733000,415000,415500,415500,415000,188
|
|
20250109,122800,81683695500,415000,416500,416500,415000,657
|
|
20250109,122700,81410551500,416500,417000,417500,416000,893
|
|
20250109,122600,81038267500,417000,417500,417500,417000,62
|
|
20250109,122500,81012397000,417500,417500,417500,417000,85
|
|
20250109,122400,80976924000,417500,417500,417500,417000,81
|
|
20250109,122300,80943126000,417000,417000,417500,416500,1679
|
|
20250109,122200,80242970500,417000,417000,417000,416500,2052
|
|
20250109,122100,79387310000,417000,417000,417000,416500,113
|
|
20250109,122000,79340193500,417000,417000,417000,416500,51
|
|
20250109,121900,79318930500,417000,415000,417000,414500,1973
|
|
20250109,121800,78498193500,415000,415500,415500,414500,1825
|
|
20250109,121700,77740796000,416000,416000,416000,415500,607
|
|
20250109,121600,77488542000,416000,416000,416000,415500,120
|
|
20250109,121500,77438628500,416000,416000,416000,415500,131
|
|
20250109,121400,77384142500,415500,416000,416000,415500,49
|
|
20250109,121300,77363768000,415500,416500,416500,415500,297
|
|
20250109,121200,77240234500,416000,416500,416500,416000,106
|
|
20250109,121100,77196121000,416000,416500,416500,416000,107
|
|
20250109,121000,77151567000,416000,415500,416500,415500,213
|
|
20250109,120900,77062965000,416000,416000,416000,415500,46
|
|
20250109,120800,77043831500,416000,416500,416500,416000,361
|
|
20250109,120700,76893628000,416500,416500,416500,416000,141
|
|
20250109,120600,76834902500,416500,416500,416500,416000,82
|
|
20250109,120500,76800758500,416500,417000,417000,416000,400
|
|
20250109,120400,76634132500,417000,416500,417500,416000,5063
|
|
20250109,120300,74524235500,416000,416000,416500,416000,169
|
|
20250109,120200,74453860000,416500,416500,416500,416000,154
|
|
20250109,120100,74389728500,416500,416500,416500,416000,301
|
|
20250109,120000,74264381000,416500,416500,416500,416000,160
|
|
20250109,115900,74197794500,416500,416500,416500,416000,132
|
|
20250109,115800,74142838000,416500,416500,416500,416000,186
|
|
20250109,115700,74065404500,416000,416000,416500,416000,113
|
|
20250109,115600,74018349000,416500,416500,416500,416000,119
|
|
20250109,115500,73968804000,416000,416000,416500,416000,310
|
|
20250109,115400,73839807000,416000,416000,416500,416000,242
|
|
20250109,115300,73739018500,416500,416500,416500,416000,132
|
|
20250109,115200,73684043500,416500,416000,416500,415500,1664
|
|
20250109,115100,72991771000,416000,416000,416000,415500,352
|
|
20250109,115000,72845340000,416000,415500,416000,415000,926
|
|
20250109,114900,72460322000,415500,415500,415500,415000,160
|
|
20250109,114800,72393859500,415500,415000,415500,415000,319
|
|
20250109,114700,72261326000,415500,415500,415500,415000,533
|
|
20250109,114600,72039869000,415500,415500,415500,415000,156
|
|
20250109,114500,71975055000,415500,415500,415500,415000,249
|
|
20250109,114400,71871597500,415500,415500,415500,415000,320
|
|
20250109,114300,71738665000,415500,415500,415500,415000,131
|
|
20250109,114200,71684244000,415500,416000,416000,415500,269
|
|
20250109,114100,71572447000,415500,416000,416000,415500,549
|
|
20250109,114000,71344285000,415500,416000,416000,415500,691
|
|
20250109,113900,71057089500,416000,416000,416000,415500,217
|
|
20250109,113800,70966842500,415500,415500,416000,415000,427
|
|
20250109,113700,70789405500,415000,416000,416000,415000,893
|
|
20250109,113600,70418346000,415500,415500,416000,415000,2698
|
|
20250109,113500,69297289000,415500,415000,415500,414500,1774
|
|
20250109,113400,68561044000,414500,414500,414500,414000,1006
|
|
20250109,113300,68144152000,414500,415000,415000,414000,306
|
|
20250109,113200,68017319000,415000,415000,415000,414500,218
|
|
20250109,113100,67926921000,415000,414500,415000,414500,213
|
|
20250109,113000,67838547500,414500,414500,415000,414500,261
|
|
20250109,112900,67730325000,414000,415000,415000,414000,297
|
|
20250109,112800,67607222000,415000,414500,415000,414500,463
|
|
20250109,112700,67415243500,414500,414500,415000,414500,452
|
|
20250109,112600,67227810500,414500,414000,414500,413500,619
|
|
20250109,112500,66971585500,413500,414500,414500,413500,979
|
|
20250109,112400,66565967000,415000,415000,415000,414500,274
|
|
20250109,112300,66452322000,415000,415000,415000,414500,125
|
|
20250109,112200,66400467500,415000,415000,415000,414500,136
|
|
20250109,112100,66344053000,415000,415000,415000,414500,113
|
|
20250109,112000,66297168500,415000,414500,415000,414000,361
|
|
20250109,111900,66147540000,414500,414500,414500,414000,101
|
|
20250109,111800,66105692500,414500,414000,414500,414000,277
|
|
20250109,111700,65990918000,414500,414500,414500,413500,359
|
|
20250109,111600,65842138500,414000,413500,414500,413500,259
|
|
20250109,111500,65734918000,414000,414000,414500,413500,1594
|
|
20250109,111400,65074559500,414000,414000,414000,413500,200
|
|
20250109,111300,64991766500,414000,413000,414000,413000,586
|
|
20250109,111200,64749627000,412500,413000,413000,412500,144
|
|
20250109,111100,64690184500,413000,412000,413000,412000,728
|
|
20250109,111000,64389994000,412000,412000,412000,411500,375
|
|
20250109,110900,64235610000,412000,411500,412000,411500,168
|
|
20250109,110800,64166438500,412000,412000,412000,411500,77
|
|
20250109,110700,64134728000,411500,411500,412000,411500,175
|
|
20250109,110600,64062700000,412000,411500,412000,411000,390
|
|
20250109,110500,63902253000,411500,412000,412500,411500,562
|
|
20250109,110400,63670799500,411500,413000,413000,411500,465
|
|
20250109,110300,63479191500,412500,412500,413000,412000,517
|
|
20250109,110200,63265927000,413000,412500,413000,412000,307
|
|
20250109,110100,63139274500,412500,412000,412500,411500,2983
|
|
20250109,110000,61910389500,412000,412000,412500,411500,817
|
|
20250109,105900,61573958500,412000,413000,413000,412000,558
|
|
20250109,105800,61343800000,412500,413500,413500,412500,350
|
|
20250109,105700,61199209500,413500,414500,414500,413000,634
|
|
20250109,105600,60936729500,414000,414500,414500,414000,221
|
|
20250109,105500,60845163500,414500,414000,414500,414000,230
|
|
20250109,105400,60749860500,414500,413000,414500,413000,726
|
|
20250109,105300,60449704500,413000,413000,413500,412500,236
|
|
20250109,105200,60352255500,413000,413500,414000,413000,263
|
|
20250109,105100,60243602000,413500,414000,414500,413000,526
|
|
20250109,105000,60025938000,414000,414500,415000,414000,2386
|
|
20250109,104900,59037426500,414500,415000,415500,414500,553
|
|
20250109,104800,58807923500,415500,415000,415500,415000,192
|
|
20250109,104700,58728212000,415000,415000,415500,414500,1637
|
|
20250109,104600,58049123000,415000,415500,415500,414500,573
|
|
20250109,104500,57811319500,415000,415000,415500,414500,961
|
|
20250109,104400,57412502000,415000,416000,416000,414500,1303
|
|
20250109,104300,56871554000,416000,415000,416000,415000,518
|
|
20250109,104200,56656323500,415000,414500,415500,414500,1868
|
|
20250109,104100,55880509000,414500,413500,415000,413500,12394
|
|
20250109,104000,50743706000,413500,413000,414000,413000,1182
|
|
20250109,103900,50255001500,413000,413500,413500,412500,368
|
|
20250109,103800,50103013000,413500,413500,414000,413000,529
|
|
20250109,103700,49884462000,413500,414000,414000,413500,351
|
|
20250109,103600,49739292500,413500,412500,414000,412500,3008
|
|
20250109,103500,48496453000,412500,413500,413500,412500,462
|
|
20250109,103400,48305614000,413500,413500,413500,412500,994
|
|
20250109,103300,47894841500,413500,413500,414000,413000,563
|
|
20250109,103200,47662010000,413500,413500,414000,413000,290
|
|
20250109,103100,47542061000,413500,414000,414000,413000,992
|
|
20250109,103000,47131862500,413500,413500,414000,413500,850
|
|
20250109,102900,46780301000,413500,413500,414000,413500,638
|
|
20250109,102800,46516217500,413500,413000,414000,412500,2866
|
|
20250109,102700,45331815000,412500,412500,413000,412000,662
|
|
20250109,102600,45058724000,412000,411500,412000,411000,1003
|
|
20250109,102500,44645542000,411500,411500,411500,411000,164
|
|
20250109,102400,44578063000,411000,412000,412000,411000,148
|
|
20250109,102300,44517142000,412000,411000,412000,411000,180
|
|
20250109,102200,44442997500,411000,411500,411500,411000,354
|
|
20250109,102100,44297383500,411000,411500,411500,410500,350
|
|
20250109,102000,44153517500,411000,411000,411500,410500,456
|
|
20250109,101900,43966179500,410500,410500,411000,410500,344
|
|
20250109,101800,43824830000,411000,410500,411000,409500,325
|
|
20250109,101700,43691384500,409500,410000,410500,409500,384
|
|
20250109,101600,43534022500,410000,410500,412000,410000,1984
|
|
20250109,101500,42718947000,410500,412500,413000,410000,1016
|
|
20250109,101400,42300881000,413000,411000,413000,411000,3398
|
|
20250109,101300,40901296000,411000,411000,411500,410000,1922
|
|
20250109,101200,40111674500,410500,411500,412000,410500,1050
|
|
20250109,101100,39679948500,411000,410500,411500,410000,872
|
|
20250109,101000,39321866000,410000,410000,410500,409000,1555
|
|
20250109,100900,38684396000,410000,411000,411500,409500,1353
|
|
20250109,100800,38129298000,411000,411000,411500,410500,434
|
|
20250109,100700,37950843000,411000,411000,411500,411000,585
|
|
20250109,100600,37710308000,411000,411000,411500,410500,453
|
|
20250109,100500,37524052500,411000,411000,411500,410500,575
|
|
20250109,100400,37287750500,411500,411500,411500,410000,1118
|
|
20250109,100300,36828296500,411500,413500,413500,411500,2721
|
|
20250109,100200,35705478500,413500,414000,414000,413000,1062
|
|
20250109,100100,35266262500,414000,414000,414000,412500,3576
|
|
20250109,100000,33788041000,414000,413500,414000,413000,1883
|
|
20250109,095900,33009358500,413500,412500,413500,412000,3705
|
|
20250109,095800,31479174500,412500,411000,413000,410500,6886
|
|
20250109,095700,28642565000,410500,410000,411000,408000,4308
|
|
20250109,095600,26877557500,409500,411000,411000,409000,1607
|
|
20250109,095500,26219323500,411000,410500,411000,409500,1563
|
|
20250109,095400,25577902500,410500,412000,412000,410000,2095
|
|
20250109,095300,24716271500,412000,411000,412000,411000,4907
|
|
20250109,095200,22696307000,411500,408000,411500,407500,8706
|
|
20250109,095100,19130157500,408000,408000,408500,407500,2524
|
|
20250109,095000,18099904500,408000,407500,408000,406500,3005
|
|
20250109,094900,16875983000,407000,405000,407500,405000,14987
|
|
20250109,094800,10786069000,404500,402500,405000,402500,3777
|
|
20250109,094700,9261445000,402500,402500,402500,402000,157
|
|
20250109,094600,9198300500,402500,402500,402500,402000,133
|
|
20250109,094500,9144774000,402500,402500,402500,402000,261
|
|
20250109,094400,9039738500,402500,402000,402500,401500,207
|
|
20250109,094300,8956535500,402000,402500,402500,401000,422
|
|
20250109,094200,8786934000,402500,402000,402500,401500,419
|
|
20250109,094100,8618482500,402000,401500,402000,401000,411
|
|
20250109,094000,8453469500,401000,400500,401500,400500,283
|
|
20250109,093900,8339997000,401000,400500,401500,400500,379
|
|
20250109,093800,8188036500,400500,401000,401000,400500,319
|
|
20250109,093700,8060259500,401000,401000,401000,400500,140
|
|
20250109,093600,8004177000,401000,400500,401000,400500,64
|
|
20250109,093500,7978528500,401000,401500,402000,401000,719
|
|
20250109,093400,7689925500,401000,401000,401500,401000,316
|
|
20250109,093300,7563207500,401000,400000,401000,399500,268
|
|
20250109,093200,7455946500,399500,399500,399500,399500,139
|
|
20250109,093100,7400416000,399500,399000,399500,399000,178
|
|
20250109,093000,7329333500,399000,399000,399000,398500,239
|
|
20250109,092900,7234037000,399000,398500,399000,398500,267
|
|
20250109,092800,7127545500,398500,398500,399000,398500,165
|
|
20250109,092700,7061772500,399000,399500,399500,399000,273
|
|
20250109,092600,6952834000,399000,399000,399500,399000,171
|
|
20250109,092500,6884557000,399000,399000,399500,399000,205
|
|
20250109,092400,6802752500,399500,399500,399500,399000,462
|
|
20250109,092300,6618378000,399500,400000,400000,399500,61
|
|
20250109,092200,6594002500,400000,399500,400000,399000,519
|
|
20250109,092100,6386457000,399500,400000,400000,399000,925
|
|
20250109,092000,6016799500,400000,399500,400000,399500,268
|
|
20250109,091900,5909694000,399500,399500,400000,399000,276
|
|
20250109,091800,5799420000,399500,399000,399500,399000,156
|
|
20250109,091700,5737152500,399000,399500,399500,399000,169
|
|
20250109,091600,5669673500,399500,399000,400000,399000,278
|
|
20250109,091500,5558561000,399000,400000,400000,399000,877
|
|
20250109,091400,5208154000,399500,399500,400000,399500,169
|
|
20250109,091300,5140610500,399500,400000,400000,399500,51
|
|
20250109,091200,5120223000,400000,399000,400000,399000,381
|
|
20250109,091100,4968188000,399000,399500,400000,398500,1170
|
|
20250109,091000,4501160500,399500,401500,401500,399500,745
|
|
20250109,090900,4202946000,401500,401000,401500,400500,552
|
|
20250109,090800,3981509500,401000,400500,402000,400500,624
|
|
20250109,090700,3731184000,400500,401500,402000,400500,1041
|
|
20250109,090600,3313275500,401500,401500,402000,401000,286
|
|
20250109,090500,3198417500,401500,402000,402000,401000,700
|
|
20250109,090400,2917309500,402000,401500,402000,401500,446
|
|
20250109,090300,2738140500,402000,399000,402000,399000,816
|
|
20250109,090200,2411088500,399000,400000,400500,399000,646
|
|
20250109,090100,2152898000,400000,399000,400000,398000,832
|
|
20250109,090000,1820865000,399000,401500,401500,398500,4536
|