732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,210900,2559828500,238500,238500,238500,238500,349
|
|
20250103,210800,2559828500,238500,238500,238500,238500,0
|
|
20250103,210700,2559828500,238500,238500,238500,238500,0
|
|
20250103,210600,2559828500,238500,238500,238500,238500,0
|
|
20250103,210500,2559828500,238500,238500,238500,238500,0
|
|
20250103,210400,2559828500,238500,238500,238500,238500,0
|
|
20250103,210300,2559828500,238500,238500,238500,238500,0
|
|
20250103,210200,2559828500,238500,238500,238500,238500,0
|
|
20250103,210100,2559828500,238500,238500,238500,238500,0
|
|
20250103,210000,2559828500,238500,238500,238500,238500,0
|
|
20250103,205900,2559828500,238500,238500,238500,238500,0
|
|
20250103,205800,2559828500,238500,238500,238500,238500,0
|
|
20250103,205700,2559828500,238500,238500,238500,238500,0
|
|
20250103,205600,2559828500,238500,238500,238500,238500,0
|
|
20250103,205500,2559828500,238500,238500,238500,238500,0
|
|
20250103,205400,2559828500,238500,238500,238500,238500,0
|
|
20250103,205300,2559828500,238500,238500,238500,238500,0
|
|
20250103,205200,2559828500,238500,238500,238500,238500,0
|
|
20250103,205100,2559828500,238500,238500,238500,238500,0
|
|
20250103,205000,2559828500,238500,238500,238500,238500,0
|
|
20250103,204900,2559828500,238500,238500,238500,238500,0
|
|
20250103,204800,2559828500,238500,238500,238500,238500,0
|
|
20250103,204700,2559828500,238500,238500,238500,238500,0
|
|
20250103,204600,2559828500,238500,238500,238500,238500,0
|
|
20250103,204500,2559828500,238500,238500,238500,238500,0
|
|
20250103,204400,2559828500,238500,238500,238500,238500,0
|
|
20250103,204300,2559828500,238500,238500,238500,238500,0
|
|
20250103,204200,2559828500,238500,238500,238500,238500,0
|
|
20250103,204100,2559828500,238500,238500,238500,238500,0
|
|
20250103,204000,2559828500,238500,238500,238500,238500,0
|
|
20250103,203900,2559828500,238500,238500,238500,238500,349
|
|
20250103,203800,2559828500,238500,238500,238500,238500,0
|
|
20250103,203700,2559828500,238500,238500,238500,238500,0
|
|
20250103,203600,2559828500,238500,238500,238500,238500,0
|
|
20250103,203500,2559828500,238500,238500,238500,238500,0
|
|
20250103,203400,2559828500,238500,238500,238500,238500,0
|
|
20250103,203300,2559828500,238500,238500,238500,238500,0
|
|
20250103,203200,2559828500,238500,238500,238500,238500,0
|
|
20250103,203100,2559828500,238500,238500,238500,238500,0
|
|
20250103,203000,2559828500,238500,238500,238500,238500,0
|
|
20250103,202900,2559828500,238500,238500,238500,238500,0
|
|
20250103,202800,2559828500,238500,238500,238500,238500,0
|
|
20250103,202700,2559828500,238500,238500,238500,238500,0
|
|
20250103,202600,2559828500,238500,238500,238500,238500,0
|
|
20250103,202500,2559828500,238500,238500,238500,238500,0
|
|
20250103,202400,2559828500,238500,238500,238500,238500,0
|
|
20250103,202300,2559828500,238500,238500,238500,238500,0
|
|
20250103,202200,2559828500,238500,238500,238500,238500,0
|
|
20250103,202100,2559828500,238500,238500,238500,238500,0
|
|
20250103,202000,2559828500,238500,238500,238500,238500,0
|
|
20250103,201900,2559828500,238500,238500,238500,238500,0
|
|
20250103,201800,2559828500,238500,238500,238500,238500,0
|
|
20250103,201700,2559828500,238500,238500,238500,238500,0
|
|
20250103,201600,2559828500,238500,238500,238500,238500,0
|
|
20250103,201500,2559828500,238500,238500,238500,238500,0
|
|
20250103,201400,2559828500,238500,238500,238500,238500,0
|
|
20250103,201300,2559828500,238500,238500,238500,238500,0
|
|
20250103,201200,2559828500,238500,238500,238500,238500,0
|
|
20250103,201100,2559828500,238500,238500,238500,238500,0
|
|
20250103,201000,2559828500,238500,238500,238500,238500,0
|
|
20250103,200900,2559828500,238500,238500,238500,238500,349
|
|
20250103,200800,2559828500,238500,238500,238500,238500,0
|
|
20250103,200700,2559828500,238500,238500,238500,238500,0
|
|
20250103,200600,2559828500,238500,238500,238500,238500,0
|
|
20250103,200500,2559828500,238500,238500,238500,238500,0
|
|
20250103,200400,2559828500,238500,238500,238500,238500,0
|
|
20250103,200300,2559828500,238500,238500,238500,238500,0
|
|
20250103,200200,2559828500,238500,238500,238500,238500,0
|
|
20250103,200100,2559828500,238500,238500,238500,238500,0
|
|
20250103,200000,2559828500,238500,238500,238500,238500,0
|
|
20250103,195900,2559828500,238500,238500,238500,238500,0
|
|
20250103,195800,2559828500,238500,238500,238500,238500,0
|
|
20250103,195700,2559828500,238500,238500,238500,238500,0
|
|
20250103,195600,2559828500,238500,238500,238500,238500,0
|
|
20250103,195500,2559828500,238500,238500,238500,238500,0
|
|
20250103,195400,2559828500,238500,238500,238500,238500,0
|
|
20250103,195300,2559828500,238500,238500,238500,238500,0
|
|
20250103,195200,2559828500,238500,238500,238500,238500,0
|
|
20250103,195100,2559828500,238500,238500,238500,238500,0
|
|
20250103,195000,2559828500,238500,238500,238500,238500,0
|
|
20250103,194900,2559828500,238500,238500,238500,238500,0
|
|
20250103,194800,2559828500,238500,238500,238500,238500,0
|
|
20250103,194700,2559828500,238500,238500,238500,238500,0
|
|
20250103,194600,2559828500,238500,238500,238500,238500,0
|
|
20250103,194500,2559828500,238500,238500,238500,238500,0
|
|
20250103,194400,2559828500,238500,238500,238500,238500,0
|
|
20250103,194300,2559828500,238500,238500,238500,238500,0
|
|
20250103,194200,2559828500,238500,238500,238500,238500,0
|
|
20250103,194100,2559828500,238500,238500,238500,238500,0
|
|
20250103,194000,2559828500,238500,238500,238500,238500,0
|
|
20250103,193900,2559828500,238500,238500,238500,238500,349
|
|
20250103,193800,2559828500,238500,238500,238500,238500,0
|
|
20250103,193700,2559828500,238500,238500,238500,238500,0
|
|
20250103,193600,2559828500,238500,238500,238500,238500,0
|
|
20250103,193500,2559828500,238500,238500,238500,238500,0
|
|
20250103,193400,2559828500,238500,238500,238500,238500,0
|
|
20250103,193300,2559828500,238500,238500,238500,238500,0
|
|
20250103,193200,2559828500,238500,238500,238500,238500,0
|
|
20250103,193100,2559828500,238500,238500,238500,238500,0
|
|
20250103,193000,2559828500,238500,238500,238500,238500,0
|
|
20250103,192900,2559828500,238500,238500,238500,238500,0
|
|
20250103,192800,2559828500,238500,238500,238500,238500,0
|
|
20250103,192700,2559828500,238500,238500,238500,238500,0
|
|
20250103,192600,2559828500,238500,238500,238500,238500,0
|
|
20250103,192500,2559828500,238500,238500,238500,238500,0
|
|
20250103,192400,2559828500,238500,238500,238500,238500,0
|
|
20250103,192300,2559828500,238500,238500,238500,238500,0
|
|
20250103,192200,2559828500,238500,238500,238500,238500,0
|
|
20250103,192100,2559828500,238500,238500,238500,238500,0
|
|
20250103,192000,2559828500,238500,238500,238500,238500,0
|
|
20250103,191900,2559828500,238500,238500,238500,238500,0
|
|
20250103,191800,2559828500,238500,238500,238500,238500,0
|
|
20250103,191700,2559828500,238500,238500,238500,238500,0
|
|
20250103,191600,2559828500,238500,238500,238500,238500,0
|
|
20250103,191500,2559828500,238500,238500,238500,238500,0
|
|
20250103,191400,2559828500,238500,238500,238500,238500,0
|
|
20250103,191300,2559828500,238500,238500,238500,238500,0
|
|
20250103,191200,2559828500,238500,238500,238500,238500,0
|
|
20250103,191100,2559828500,238500,238500,238500,238500,0
|
|
20250103,191000,2559828500,238500,238500,238500,238500,0
|
|
20250103,190900,2559828500,238500,238500,238500,238500,349
|
|
20250103,190800,2559828500,238500,238500,238500,238500,0
|
|
20250103,190700,2559828500,238500,238500,238500,238500,0
|
|
20250103,190600,2559828500,238500,238500,238500,238500,0
|
|
20250103,190500,2559828500,238500,238500,238500,238500,0
|
|
20250103,190400,2559828500,238500,238500,238500,238500,0
|
|
20250103,190300,2559828500,238500,238500,238500,238500,0
|
|
20250103,190200,2559828500,238500,238500,238500,238500,0
|
|
20250103,190100,2559828500,238500,238500,238500,238500,0
|
|
20250103,190000,2559828500,238500,238500,238500,238500,0
|
|
20250103,185900,2559828500,238500,238500,238500,238500,0
|
|
20250103,185800,2559828500,238500,238500,238500,238500,0
|
|
20250103,185700,2559828500,238500,238500,238500,238500,0
|
|
20250103,185600,2559828500,238500,238500,238500,238500,0
|
|
20250103,185500,2559828500,238500,238500,238500,238500,0
|
|
20250103,185400,2559828500,238500,238500,238500,238500,0
|
|
20250103,185300,2559828500,238500,238500,238500,238500,0
|
|
20250103,185200,2559828500,238500,238500,238500,238500,0
|
|
20250103,185100,2559828500,238500,238500,238500,238500,0
|
|
20250103,185000,2559828500,238500,238500,238500,238500,0
|
|
20250103,184900,2559828500,238500,238500,238500,238500,0
|
|
20250103,184800,2559828500,238500,238500,238500,238500,0
|
|
20250103,184700,2559828500,238500,238500,238500,238500,0
|
|
20250103,184600,2559828500,238500,238500,238500,238500,0
|
|
20250103,184500,2559828500,238500,238500,238500,238500,0
|
|
20250103,184400,2559828500,238500,238500,238500,238500,0
|
|
20250103,184300,2559828500,238500,238500,238500,238500,0
|
|
20250103,184200,2559828500,238500,238500,238500,238500,0
|
|
20250103,184100,2559828500,238500,238500,238500,238500,0
|
|
20250103,184000,2559828500,238500,238500,238500,238500,0
|
|
20250103,183900,2559828500,238500,238500,238500,238500,349
|
|
20250103,183800,2559828500,238500,238500,238500,238500,0
|
|
20250103,183700,2559828500,238500,238500,238500,238500,0
|
|
20250103,183600,2559828500,238500,238500,238500,238500,0
|
|
20250103,183500,2559828500,238500,238500,238500,238500,0
|
|
20250103,183400,2559828500,238500,238500,238500,238500,0
|
|
20250103,183300,2559828500,238500,238500,238500,238500,0
|
|
20250103,183200,2559828500,238500,238500,238500,238500,0
|
|
20250103,183100,2559828500,238500,238500,238500,238500,0
|
|
20250103,183000,2559828500,238500,238500,238500,238500,0
|
|
20250103,182900,2559828500,238500,238500,238500,238500,0
|
|
20250103,182800,2559828500,238500,238500,238500,238500,0
|
|
20250103,182700,2559828500,238500,238500,238500,238500,0
|
|
20250103,182600,2559828500,238500,238500,238500,238500,0
|
|
20250103,182500,2559828500,238500,238500,238500,238500,0
|
|
20250103,182400,2559828500,238500,238500,238500,238500,0
|
|
20250103,182300,2559828500,238500,238500,238500,238500,0
|
|
20250103,182200,2559828500,238500,238500,238500,238500,0
|
|
20250103,182100,2559828500,238500,238500,238500,238500,0
|
|
20250103,182000,2559828500,238500,238500,238500,238500,0
|
|
20250103,181900,2559828500,238500,238500,238500,238500,0
|
|
20250103,181800,2559828500,238500,238500,238500,238500,0
|
|
20250103,181700,2559828500,238500,238500,238500,238500,0
|
|
20250103,181600,2559828500,238500,238500,238500,238500,0
|
|
20250103,181500,2559828500,238500,238500,238500,238500,0
|
|
20250103,181400,2559828500,238500,238500,238500,238500,0
|
|
20250103,181300,2559828500,238500,238500,238500,238500,0
|
|
20250103,181200,2559828500,238500,238500,238500,238500,0
|
|
20250103,181100,2559828500,238500,238500,238500,238500,0
|
|
20250103,181000,2559828500,238500,238500,238500,238500,0
|
|
20250103,180900,2559828500,238500,238500,238500,238500,349
|
|
20250103,180800,2559828500,238500,238500,238500,238500,0
|
|
20250103,180700,2559828500,238500,238500,238500,238500,0
|
|
20250103,180600,2559828500,238500,238500,238500,238500,0
|
|
20250103,180500,2559828500,238500,238500,238500,238500,0
|
|
20250103,180400,2559828500,238500,238500,238500,238500,0
|
|
20250103,180300,2559828500,238500,238500,238500,238500,0
|
|
20250103,180200,2559828500,238500,238500,238500,238500,0
|
|
20250103,180100,2559828500,238500,238500,238500,238500,0
|
|
20250103,180000,2559828500,238500,238500,238500,238500,0
|
|
20250103,175900,2559828500,238500,238500,238500,238500,0
|
|
20250103,175800,2559828500,238500,238500,238500,238500,0
|
|
20250103,175700,2559828500,238500,238500,238500,238500,0
|
|
20250103,175600,2559828500,238500,238500,238500,238500,0
|
|
20250103,175500,2559828500,238500,238500,238500,238500,0
|
|
20250103,175400,2559828500,238500,238500,238500,238500,0
|
|
20250103,175300,2559828500,238500,238500,238500,238500,0
|
|
20250103,175200,2559828500,238500,238500,238500,238500,0
|
|
20250103,175100,2559828500,238500,238500,238500,238500,0
|
|
20250103,175000,2559828500,238500,238500,238500,238500,0
|
|
20250103,174900,2559828500,238500,238500,238500,238500,0
|
|
20250103,174800,2559828500,238500,238500,238500,238500,0
|
|
20250103,174700,2559828500,238500,238500,238500,238500,0
|
|
20250103,174600,2559828500,238500,238500,238500,238500,0
|
|
20250103,174500,2559828500,238500,238500,238500,238500,0
|
|
20250103,174400,2559828500,238500,238500,238500,238500,0
|
|
20250103,174300,2559828500,238500,238500,238500,238500,0
|
|
20250103,174200,2559828500,238500,238500,238500,238500,0
|
|
20250103,174100,2559828500,238500,238500,238500,238500,0
|
|
20250103,174000,2559828500,238500,238500,238500,238500,0
|
|
20250103,173900,2559828500,238500,238500,238500,238500,349
|
|
20250103,173800,2559828500,238500,238500,238500,238500,0
|
|
20250103,173700,2559828500,238500,238500,238500,238500,0
|
|
20250103,173600,2559828500,238500,238500,238500,238500,0
|
|
20250103,173500,2559828500,238500,238500,238500,238500,0
|
|
20250103,173400,2559828500,238500,238500,238500,238500,0
|
|
20250103,173300,2559828500,238500,238500,238500,238500,0
|
|
20250103,173200,2559828500,238500,238500,238500,238500,0
|
|
20250103,173100,2559828500,238500,238500,238500,238500,0
|
|
20250103,173000,2559828500,238500,238500,238500,238500,0
|
|
20250103,172900,2559828500,238500,238500,238500,238500,0
|
|
20250103,172800,2559828500,238500,238500,238500,238500,0
|
|
20250103,172700,2559828500,238500,238500,238500,238500,0
|
|
20250103,172600,2559828500,238500,238500,238500,238500,0
|
|
20250103,172500,2559828500,238500,238500,238500,238500,0
|
|
20250103,172400,2559828500,238500,238500,238500,238500,0
|
|
20250103,172300,2559828500,238500,238500,238500,238500,0
|
|
20250103,172200,2559828500,238500,238500,238500,238500,0
|
|
20250103,172100,2559828500,238500,238500,238500,238500,0
|
|
20250103,172000,2559828500,238500,238500,238500,238500,0
|
|
20250103,171900,2559828500,238500,238500,238500,238500,0
|
|
20250103,171800,2559828500,238500,238500,238500,238500,0
|
|
20250103,171700,2559828500,238500,238500,238500,238500,0
|
|
20250103,171600,2559828500,238500,238500,238500,238500,0
|
|
20250103,171500,2559828500,238500,238500,238500,238500,0
|
|
20250103,171400,2559828500,238500,238500,238500,238500,0
|
|
20250103,171300,2559828500,238500,238500,238500,238500,0
|
|
20250103,171200,2559828500,238500,238500,238500,238500,0
|
|
20250103,171100,2559828500,238500,238500,238500,238500,0
|
|
20250103,171000,2559828500,238500,238500,238500,238500,0
|
|
20250103,170900,2559828500,238500,238500,238500,238500,349
|
|
20250103,170800,2559828500,238500,238500,238500,238500,0
|
|
20250103,170700,2559828500,238500,238500,238500,238500,0
|
|
20250103,170600,2559828500,238500,238500,238500,238500,0
|
|
20250103,170500,2559828500,238500,238500,238500,238500,0
|
|
20250103,170400,2559828500,238500,238500,238500,238500,0
|
|
20250103,170300,2559828500,238500,238500,238500,238500,0
|
|
20250103,170200,2559828500,238500,238500,238500,238500,0
|
|
20250103,170100,2559828500,238500,238500,238500,238500,0
|
|
20250103,170000,2559828500,238500,238500,238500,238500,0
|
|
20250103,165900,2559828500,238500,238500,238500,238500,0
|
|
20250103,165800,2559828500,238500,238500,238500,238500,0
|
|
20250103,165700,2559828500,238500,238500,238500,238500,0
|
|
20250103,165600,2559828500,238500,238500,238500,238500,0
|
|
20250103,165500,2559828500,238500,238500,238500,238500,0
|
|
20250103,165400,2559828500,238500,238500,238500,238500,0
|
|
20250103,165300,2559828500,238500,238500,238500,238500,0
|
|
20250103,165200,2559828500,238500,238500,238500,238500,0
|
|
20250103,165100,2559828500,238500,238500,238500,238500,0
|
|
20250103,165000,2559828500,238500,238500,238500,238500,0
|
|
20250103,164900,2559828500,238500,238500,238500,238500,0
|
|
20250103,164800,2559828500,238500,238500,238500,238500,0
|
|
20250103,164700,2559828500,238500,238500,238500,238500,0
|
|
20250103,164600,2559828500,238500,238500,238500,238500,0
|
|
20250103,164500,2559828500,238500,238500,238500,238500,0
|
|
20250103,164400,2559828500,238500,238500,238500,238500,0
|
|
20250103,164300,2559828500,238500,238500,238500,238500,0
|
|
20250103,164200,2559828500,238500,238500,238500,238500,0
|
|
20250103,164100,2559828500,238500,238500,238500,238500,0
|
|
20250103,164000,2559828500,238500,238500,238500,238500,0
|
|
20250103,163900,2559828500,238500,238500,238500,238500,349
|
|
20250103,163800,2559828500,238500,238500,238500,238500,0
|
|
20250103,163700,2559828500,238500,238500,238500,238500,0
|
|
20250103,163600,2559828500,238500,238500,238500,238500,0
|
|
20250103,163500,2559828500,238500,238500,238500,238500,0
|
|
20250103,163400,2559828500,238500,238500,238500,238500,0
|
|
20250103,163300,2559828500,238500,238500,238500,238500,0
|
|
20250103,163200,2559828500,238500,238500,238500,238500,0
|
|
20250103,163100,2559828500,238500,238500,238500,238500,0
|
|
20250103,163000,2559828500,238500,238500,238500,238500,0
|
|
20250103,162900,2559828500,238500,238500,238500,238500,0
|
|
20250103,162800,2559828500,238500,238500,238500,238500,0
|
|
20250103,162700,2559828500,238500,238500,238500,238500,0
|
|
20250103,162600,2559828500,238500,238500,238500,238500,0
|
|
20250103,162500,2559828500,238500,238500,238500,238500,0
|
|
20250103,162400,2559828500,238500,238500,238500,238500,0
|
|
20250103,162300,2559828500,238500,238500,238500,238500,0
|
|
20250103,162200,2559828500,238500,238500,238500,238500,0
|
|
20250103,162100,2559828500,238500,238500,238500,238500,0
|
|
20250103,162000,2559828500,238500,238500,238500,238500,0
|
|
20250103,161900,2559828500,238500,238500,238500,238500,0
|
|
20250103,161800,2559828500,238500,238500,238500,238500,0
|
|
20250103,161700,2559828500,238500,238500,238500,238500,0
|
|
20250103,161600,2559828500,238500,238500,238500,238500,0
|
|
20250103,161500,2559828500,238500,238500,238500,238500,0
|
|
20250103,161400,2559828500,238500,238500,238500,238500,0
|
|
20250103,161300,2559828500,238500,238500,238500,238500,0
|
|
20250103,161200,2559828500,238500,238500,238500,238500,0
|
|
20250103,161100,2559828500,238500,238500,238500,238500,0
|
|
20250103,161000,2559828500,238500,238500,238500,238500,0
|
|
20250103,160900,2559828500,238500,238500,238500,238500,349
|
|
20250103,160800,2559828500,238500,238500,238500,238500,0
|
|
20250103,160700,2559828500,238500,238500,238500,238500,0
|
|
20250103,160600,2559828500,238500,238500,238500,238500,0
|
|
20250103,160500,2559828500,238500,238500,238500,238500,0
|
|
20250103,160400,2559828500,238500,238500,238500,238500,0
|
|
20250103,160300,2559828500,238500,238500,238500,238500,0
|
|
20250103,160200,2559828500,238500,238500,238500,238500,0
|
|
20250103,160100,2559828500,238500,238500,238500,238500,0
|
|
20250103,160000,2559828500,238500,238500,238500,238500,0
|
|
20250103,155900,2559828500,238500,238500,238500,238500,0
|
|
20250103,155800,2559828500,238500,238500,238500,238500,0
|
|
20250103,155700,2559828500,238500,238500,238500,238500,0
|
|
20250103,155600,2559828500,238500,238500,238500,238500,0
|
|
20250103,155500,2559828500,238500,238500,238500,238500,0
|
|
20250103,155400,2559828500,238500,238500,238500,238500,0
|
|
20250103,155300,2559828500,238500,238500,238500,238500,0
|
|
20250103,155200,2559828500,238500,238500,238500,238500,0
|
|
20250103,155100,2559828500,238500,238500,238500,238500,0
|
|
20250103,155000,2559828500,238500,238500,238500,238500,0
|
|
20250103,154900,2559828500,238500,238500,238500,238500,0
|
|
20250103,154800,2559828500,238500,238500,238500,238500,0
|
|
20250103,154700,2559828500,238500,238500,238500,238500,0
|
|
20250103,154600,2559828500,238500,238500,238500,238500,0
|
|
20250103,154500,2559828500,238500,238500,238500,238500,0
|
|
20250103,154400,2559828500,238500,238500,238500,238500,0
|
|
20250103,154300,2559828500,238500,238500,238500,238500,0
|
|
20250103,154200,2559828500,238500,238500,238500,238500,0
|
|
20250103,154100,2559828500,238500,238500,238500,238500,0
|
|
20250103,154000,2559828500,238500,238500,238500,238500,0
|
|
20250103,153900,2559828500,238500,238500,238500,238500,349
|
|
20250103,153800,2559828500,238500,238500,238500,238500,0
|
|
20250103,153700,2559828500,238500,238500,238500,238500,0
|
|
20250103,153600,2559828500,238500,238500,238500,238500,0
|
|
20250103,153500,2559828500,238500,238500,238500,238500,0
|
|
20250103,153400,2559828500,238500,238500,238500,238500,0
|
|
20250103,153300,2559828500,238500,238500,238500,238500,0
|
|
20250103,153200,2559828500,238500,238500,238500,238500,0
|
|
20250103,153100,2559828500,238500,238500,238500,238500,0
|
|
20250103,153000,2559828500,238500,238500,238500,238500,349
|
|
20250103,152900,2476592000,237500,237500,237500,237500,0
|
|
20250103,152800,2476592000,237500,237500,237500,237500,0
|
|
20250103,152700,2476592000,237500,237500,237500,237500,0
|
|
20250103,152600,2476592000,237500,237500,237500,237500,0
|
|
20250103,152500,2476592000,237500,237500,237500,237500,0
|
|
20250103,152400,2476592000,237500,237500,237500,237500,0
|
|
20250103,152300,2476592000,237500,237500,237500,237500,0
|
|
20250103,152200,2476592000,237500,237500,237500,237500,0
|
|
20250103,152100,2476592000,237500,237500,237500,237500,0
|
|
20250103,152000,2476592000,237500,237500,237500,237500,0
|
|
20250103,151900,2476592000,237500,238500,238500,237500,37
|
|
20250103,151800,2467788500,238500,238000,238500,238000,33
|
|
20250103,151700,2459925000,238500,237500,238500,237500,64
|
|
20250103,151600,2444695500,238000,238000,238000,237500,38
|
|
20250103,151500,2435652500,237500,238000,238000,236500,41
|
|
20250103,151400,2425910000,238000,237000,238000,237000,26
|
|
20250103,151300,2419735500,237500,237500,237500,236500,44
|
|
20250103,151200,2409288000,237500,237000,237500,236500,31
|
|
20250103,151100,2401935500,237000,236500,237500,236500,33
|
|
20250103,151000,2394115000,236500,237000,237500,236500,41
|
|
20250103,150900,2384386000,237500,237500,237500,236500,42
|
|
20250103,150800,2374420000,236500,237500,237500,236500,21
|
|
20250103,150700,2369437000,238000,238000,238000,237000,23
|
|
20250103,150600,2363967500,237500,237500,238000,237000,39
|
|
20250103,150500,2354696000,237500,238000,238000,237000,26
|
|
20250103,150400,2348516000,237500,237500,238000,237500,22
|
|
20250103,150300,2343289500,238000,237500,238000,237000,28
|
|
20250103,150200,2336633000,238000,237500,238000,237500,37
|
|
20250103,150100,2327830500,237500,238000,238000,237000,54
|
|
20250103,150000,2314994500,237500,238000,238000,237500,29
|
|
20250103,145900,2308097500,237500,237500,238000,237000,28
|
|
20250103,145800,2301446500,237000,237500,238000,237000,27
|
|
20250103,145700,2295038000,237000,237000,238000,237000,31
|
|
20250103,145600,2287681500,236500,236000,237500,236000,22
|
|
20250103,145500,2282471000,236500,236500,237500,236000,29
|
|
20250103,145400,2275599000,236500,237000,237500,236500,23
|
|
20250103,145300,2270141500,237500,237000,237500,236500,45
|
|
20250103,145200,2259464500,236500,236500,237000,236500,22
|
|
20250103,145100,2254255500,236500,237000,237000,236500,24
|
|
20250103,145000,2248571000,237000,236500,237000,236000,37
|
|
20250103,144900,2239811500,237000,236500,237000,236000,38
|
|
20250103,144800,2230810000,237000,236500,237000,236000,24
|
|
20250103,144700,2225127500,236500,236500,237000,236500,34
|
|
20250103,144600,2217076500,236500,236000,237000,236000,29
|
|
20250103,144500,2210217000,236000,235500,236500,235500,10
|
|
20250103,144400,2207856000,235500,236500,237000,235500,14
|
|
20250103,144300,2204551000,236000,236000,236500,235500,24
|
|
20250103,144200,2198879500,236000,235500,236500,235500,27
|
|
20250103,144100,2192503000,235500,236500,236500,235500,10
|
|
20250103,144000,2190142500,236000,235500,237000,235500,37
|
|
20250103,143900,2181399000,235500,235500,236000,235500,17
|
|
20250103,143800,2177393000,236500,235500,236500,235500,7
|
|
20250103,143700,2175741500,235500,236500,236500,235500,15
|
|
20250103,143600,2172202000,235500,236000,236500,235500,21
|
|
20250103,143500,2167248000,236000,236500,236500,236000,19
|
|
20250103,143400,2162762500,236000,235500,236500,235500,13
|
|
20250103,143300,2159696500,235500,236000,236500,235500,18
|
|
20250103,143200,2155444000,235500,236000,236500,235500,18
|
|
20250103,143100,2151197000,235500,235500,237000,235500,12
|
|
20250103,143000,2148367000,235500,235500,237000,235500,21
|
|
20250103,142900,2143410000,236000,236000,236000,236000,7
|
|
20250103,142800,2141758000,237000,236500,237000,235500,20
|
|
20250103,142700,2137037500,236500,236500,236500,236000,12
|
|
20250103,142600,2134202500,237000,236500,237000,236500,7
|
|
20250103,142500,2132545500,236500,236000,236500,235500,25
|
|
20250103,142400,2126640000,236500,236000,236500,236000,12
|
|
20250103,142300,2123805500,236000,236500,236500,235500,26
|
|
20250103,142200,2117667500,236000,237000,237000,236000,16
|
|
20250103,142100,2113885500,236500,236500,237000,236500,6
|
|
20250103,142000,2112465000,237000,236500,237500,236500,9
|
|
20250103,141900,2110330500,236000,236500,237000,235500,45
|
|
20250103,141800,2099703000,236000,236500,237000,236000,10
|
|
20250103,141700,2097337500,236500,236000,237000,236000,16
|
|
20250103,141600,2093555500,236500,236000,237000,236000,8
|
|
20250103,141500,2091664000,237000,236000,237000,236000,7
|
|
20250103,141400,2090007500,236000,236500,236500,236000,16
|
|
20250103,141300,2086226000,236500,236000,236500,236000,11
|
|
20250103,141200,2083626500,236500,236000,236500,236000,9
|
|
20250103,141100,2081501000,235500,236500,236500,235500,9
|
|
20250103,141000,2079377500,236000,236500,236500,235000,24
|
|
20250103,140900,2073721500,236500,235500,236500,235000,357
|
|
20250103,140800,1989810000,235500,237000,237000,235500,428
|
|
20250103,140700,1888877000,236500,236000,236500,236000,12
|
|
20250103,140600,1886040500,236500,236500,237000,236000,48
|
|
20250103,140500,1874688000,236500,236500,237000,236500,7
|
|
20250103,140400,1873031500,237000,237000,237000,236500,17
|
|
20250103,140300,1869005500,237000,236500,237000,236500,14
|
|
20250103,140200,1865693000,237000,236500,237000,236500,8
|
|
20250103,140100,1863799500,236500,237000,237000,236500,13
|
|
20250103,140000,1860720000,237000,237000,237000,236500,16
|
|
20250103,135900,1856933500,236500,237000,237500,236500,8
|
|
20250103,135800,1855038500,237000,237500,237500,236500,50
|
|
20250103,135700,1843187500,237500,237500,237500,237000,17
|
|
20250103,135600,1839154000,237000,237000,237000,236500,6
|
|
20250103,135500,1837732500,237500,236500,237500,236500,10
|
|
20250103,135400,1835365000,237000,237000,237500,237000,16
|
|
20250103,135300,1831570500,237500,236500,237500,236500,9
|
|
20250103,135200,1829435500,236500,237000,237500,236500,17
|
|
20250103,135100,1825409000,237500,237500,237500,237000,8
|
|
20250103,135000,1823510000,237000,237000,237500,237000,5
|
|
20250103,134900,1822324000,236500,236500,237000,236500,17
|
|
20250103,134800,1818300500,237000,237000,237500,236500,9
|
|
20250103,134700,1816167000,236500,236500,237000,236500,10
|
|
20250103,134600,1813798000,237000,237000,237000,236500,9
|
|
20250103,134500,1811665500,236500,237000,237000,236500,5
|
|
20250103,134400,1810482500,237500,236500,237500,236500,15
|
|
20250103,134300,1806928000,236500,237000,237500,236500,17
|
|
20250103,134200,1802904500,236500,237000,237500,236500,13
|
|
20250103,134100,1799820500,237000,237000,237500,237000,44
|
|
20250103,134000,1789388000,237000,237000,237500,237000,11
|
|
20250103,133900,1786780000,237000,237500,237500,237000,13
|
|
20250103,133800,1783696500,237500,237000,237500,237000,24
|
|
20250103,133700,1778002500,237500,237500,237500,237000,51
|
|
20250103,133600,1765894000,238000,238000,238000,238000,11
|
|
20250103,133500,1763276000,238500,238500,238500,238000,24
|
|
20250103,133400,1757560500,238000,238000,238500,238000,5
|
|
20250103,133300,1756369000,238000,237500,238000,237500,25
|
|
20250103,133200,1750419500,238000,238000,238500,238000,16
|
|
20250103,133100,1746610500,238500,238000,238500,238000,11
|
|
20250103,133000,1743988500,238000,238000,238500,238000,13
|
|
20250103,132900,1740893500,238000,238500,238500,238000,11
|
|
20250103,132800,1738275000,238500,238500,238500,237500,22
|
|
20250103,132700,1733031000,237500,238000,238000,237500,51
|
|
20250103,132600,1720893500,237500,237500,238000,237500,7
|
|
20250103,132500,1719229000,238000,238000,238500,238000,8
|
|
20250103,132400,1717323500,238000,238000,238500,237500,17
|
|
20250103,132300,1713279000,238000,238000,238000,237500,19
|
|
20250103,132200,1708761000,238000,238000,238000,238000,35
|
|
20250103,132100,1700431000,237500,237500,238000,236500,68
|
|
20250103,132000,1684276500,237500,237500,238000,237500,11
|
|
20250103,131900,1681663000,238000,238000,238000,237500,11
|
|
20250103,131800,1679049500,237500,238000,238000,237500,15
|
|
20250103,131700,1675482500,237500,238000,238000,237500,5
|
|
20250103,131600,1674294000,237500,237500,237500,237500,9
|
|
20250103,131500,1672156500,237500,238000,238000,237500,6
|
|
20250103,131400,1670729500,237500,237500,237500,237000,10
|
|
20250103,131300,1668357000,237500,237000,237500,236500,47
|
|
20250103,131200,1657202000,237000,238000,238000,237000,9
|
|
20250103,131100,1655063500,238000,237500,238000,236500,12
|
|
20250103,131000,1652212500,236500,237000,237500,236500,43
|
|
20250103,130900,1642006000,237000,237500,237500,237000,12
|
|
20250103,130800,1639159000,237000,237500,237500,237000,8
|
|
20250103,130700,1637261000,237000,237000,237500,237000,32
|
|
20250103,130600,1629666500,237500,238000,238000,237000,4
|
|
20250103,130500,1628716000,236500,237500,238000,236500,171
|
|
20250103,130400,1588232500,238000,237500,238000,237000,9
|
|
20250103,130300,1586094500,237500,237500,237500,237500,4
|
|
20250103,130200,1585144500,237500,238000,238000,237000,19
|
|
20250103,130100,1580631500,237500,237500,237500,237000,5
|
|
20250103,130000,1579444500,237000,237000,237000,237000,6
|
|
20250103,125900,1578022500,237000,237500,238000,237000,17
|
|
20250103,125800,1573982000,238000,237500,238000,237500,8
|
|
20250103,125700,1572081000,237500,237000,238000,237000,21
|
|
20250103,125600,1567091500,237500,237500,238000,237500,16
|
|
20250103,125500,1563289500,238000,237000,238000,237000,5
|
|
20250103,125400,1562101000,238000,237500,238000,237000,17
|
|
20250103,125300,1558061500,237500,237500,237500,237500,4
|
|
20250103,125200,1557111500,238000,238000,238000,237500,26
|
|
20250103,125100,1550934500,238000,238000,238000,237000,17
|
|
20250103,125000,1546895500,237500,237000,238000,237000,4
|
|
20250103,124900,1545945500,237500,237500,238000,237500,10
|
|
20250103,124800,1543568000,238000,238000,238000,237500,13
|
|
20250103,124700,1540477500,237500,237500,237500,237500,5
|
|
20250103,124600,1539290000,238000,238000,238000,237500,21
|
|
20250103,124500,1534292500,237000,237500,238000,237000,15
|
|
20250103,124400,1530733000,237500,237000,238000,237000,4
|
|
20250103,124300,1529782500,237500,237000,237500,237000,40
|
|
20250103,124200,1520294000,237000,237000,237000,237000,4
|
|
20250103,124100,1519346000,237500,237000,237500,237000,7
|
|
20250103,124000,1517685500,237500,237500,237500,237000,11
|
|
20250103,123900,1515074000,237500,237500,238000,237500,15
|
|
20250103,123800,1511508500,237500,237500,237500,237500,1
|
|
20250103,123700,1511271000,237500,238000,238000,237000,16
|
|
20250103,123600,1507476000,238000,237500,238000,237000,6
|
|
20250103,123500,1506050000,237500,237000,237500,237000,8
|
|
20250103,123400,1504152000,237500,237500,238000,237500,17
|
|
20250103,123300,1500114000,238000,237500,238000,237500,28
|
|
20250103,123200,1493460000,238000,237500,238000,237500,6
|
|
20250103,123100,1492034500,238000,237500,238000,237500,10
|
|
20250103,123000,1489658000,238000,237500,238000,237500,9
|
|
20250103,122900,1487517500,238000,237500,238000,237000,15
|
|
20250103,122800,1483956000,237500,238000,238000,237000,9
|
|
20250103,122700,1481816000,237000,238000,238000,237000,6
|
|
20250103,122600,1480391000,238500,237500,238500,237500,13
|
|
20250103,122500,1477297500,237500,237500,238000,237500,7
|
|
20250103,122400,1475633500,237000,237500,238000,237000,4
|
|
20250103,122300,1474683500,238000,237500,238000,237500,12
|
|
20250103,122200,1471828500,237500,238000,238000,237500,15
|
|
20250103,122100,1468262000,237500,237000,237500,237000,3
|
|
20250103,122000,1467550000,238000,238000,238500,237500,16
|
|
20250103,121900,1463744000,237500,238000,238000,237500,11
|
|
20250103,121800,1461126500,238000,237500,238000,237000,12
|
|
20250103,121700,1458276500,237500,238000,238500,237000,8
|
|
20250103,121600,1456372500,237500,238000,238000,237500,10
|
|
20250103,121500,1453994500,238000,237500,238500,237000,111
|
|
20250103,121400,1427573000,237500,237500,237500,237500,4
|
|
20250103,121300,1426623000,237000,237500,238000,237000,9
|
|
20250103,121200,1424485000,237000,238000,238000,237000,14
|
|
20250103,121100,1421162000,238000,237500,238000,237500,4
|
|
20250103,121000,1420210500,238000,238000,238000,237500,12
|
|
20250103,120900,1417356500,237000,237500,237500,237000,14
|
|
20250103,120800,1414034000,237500,238000,238000,237000,17
|
|
20250103,120700,1409996000,238000,238000,238000,237500,11
|
|
20250103,120600,1407381500,237500,237500,237500,237500,10
|
|
20250103,120500,1405006500,238000,237500,238000,237500,7
|
|
20250103,120400,1403341000,237500,238000,238000,237000,21
|
|
20250103,120300,1398353500,237500,237000,237500,237000,3
|
|
20250103,120200,1397642000,237500,237500,238000,237500,7
|
|
20250103,120100,1395979000,237500,237500,237500,237000,8
|
|
20250103,120000,1394082000,238000,237000,238000,236500,23
|
|
20250103,115900,1388617000,237500,237000,237500,237000,2
|
|
20250103,115800,1388142500,236500,237000,237000,236500,9
|
|
20250103,115700,1386012000,237000,236000,237500,236000,10
|
|
20250103,115600,1383641000,236000,237000,237000,236000,29
|
|
20250103,115500,1376773000,236500,236500,237000,236500,9
|
|
20250103,115400,1374643000,236500,236500,237000,236500,7
|
|
20250103,115300,1372985000,237000,237000,237000,236500,12
|
|
20250103,115200,1370142500,237000,237000,237000,237000,4
|
|
20250103,115100,1369194500,237000,237000,237500,236500,13
|
|
20250103,115000,1366114000,236500,237000,237000,236500,8
|
|
20250103,114900,1364221000,237500,237500,237500,237000,6
|
|
20250103,114800,1362797000,237000,237000,237000,237000,5
|
|
20250103,114700,1361612000,237000,237500,237500,237000,19
|
|
20250103,114600,1357108500,237500,237000,237500,237000,3
|
|
20250103,114500,1356396500,237000,236500,237000,236500,7
|
|
20250103,114400,1354738000,236500,237000,237500,236500,13
|
|
20250103,114300,1351656000,237000,237000,237500,236500,17
|
|
20250103,114200,1347627500,237500,237000,237500,237000,11
|
|
20250103,114100,1345018000,237000,238000,238000,237000,8
|
|
20250103,114000,1343117000,237000,237500,238000,237000,16
|
|
20250103,113900,1339313000,236500,237500,237500,236500,23
|
|
20250103,113800,1333865500,237000,237500,237500,237000,6
|
|
20250103,113700,1332441500,237500,237000,237500,236500,6
|
|
20250103,113600,1331020000,237000,237500,237500,237000,20
|
|
20250103,113500,1326279500,237000,237000,237500,236500,10
|
|
20250103,113400,1323909000,237500,237000,237500,237000,6
|
|
20250103,113300,1322485000,237000,237000,237000,237000,13
|
|
20250103,113200,1319404000,237000,237500,237500,237000,7
|
|
20250103,113100,1317743000,237500,237000,237500,237000,16
|
|
20250103,113000,1313948000,237000,237000,237500,237000,5
|
|
20250103,112900,1312762000,237000,237500,237500,237000,5
|
|
20250103,112800,1311575000,237500,237500,237500,237000,37
|
|
20250103,112700,1302798500,237000,237000,237500,237000,5
|
|
20250103,112600,1301612500,237000,237000,237500,237000,4
|
|
20250103,112500,1300664000,237500,237500,237500,237000,15
|
|
20250103,112400,1297104500,237000,237000,237500,237000,7
|
|
20250103,112300,1295444500,237500,237500,237500,237500,1
|
|
20250103,112200,1295207000,237000,237500,237500,237000,10
|
|
20250103,112100,1292835500,237500,237500,237500,237500,5
|
|
20250103,112000,1291648000,237500,237500,237500,237000,14
|
|
20250103,111900,1288327500,237000,237500,237500,237000,8
|
|
20250103,111800,1286430500,237500,237500,237500,237500,15
|
|
20250103,111700,1282868000,237000,237500,237500,237000,11
|
|
20250103,111600,1280259500,237500,237000,237500,237000,36
|
|
20250103,111500,1271727000,237000,237000,237000,236500,7
|
|
20250103,111400,1270069000,237000,237000,237000,236500,12
|
|
20250103,111300,1267228500,237000,237500,237500,237000,15
|
|
20250103,111200,1263667500,237500,237500,237500,237500,7
|
|
20250103,111100,1262005000,237000,237500,237500,237000,10
|
|
20250103,111000,1259634500,237000,237000,237500,237000,79
|
|
20250103,110900,1240903500,237000,236500,237000,236500,14
|
|
20250103,110800,1237589500,236500,236500,237000,236500,18
|
|
20250103,110700,1233325500,236500,236500,237000,236500,4
|
|
20250103,110600,1232378500,236500,237000,237000,236500,19
|
|
20250103,110500,1227882000,237000,236500,237000,236500,7
|
|
20250103,110400,1226224000,236500,236500,236500,236500,1
|
|
20250103,110300,1225987500,237000,236500,237000,236500,11
|
|
20250103,110200,1223385000,237000,236500,237000,236500,10
|
|
20250103,110100,1221015500,237000,236500,237000,236500,2
|
|
20250103,110000,1220542000,236500,236500,237500,236500,17
|
|
20250103,105900,1216514000,237000,237500,237500,237000,14
|
|
20250103,105800,1213192000,237000,237000,237500,237000,12
|
|
20250103,105700,1210347000,237000,237500,237500,237000,7
|
|
20250103,105600,1208687500,237000,237500,237500,237000,6
|
|
20250103,105500,1207263500,237500,237000,237500,237000,17
|
|
20250103,105400,1203231000,237500,237000,237500,237000,3
|
|
20250103,105300,1202519500,237000,237000,237000,237000,1
|
|
20250103,105200,1202282500,237500,237000,237500,236500,19
|
|
20250103,105100,1197777500,237500,237000,237500,237000,8
|
|
20250103,105000,1195880500,236500,237000,237000,236500,3
|
|
20250103,104900,1195170500,237000,237500,237500,236500,35
|
|
20250103,104800,1186878500,237000,237500,237500,237000,4
|
|
20250103,104700,1185929000,237500,237500,237500,237500,2
|
|
20250103,104600,1185454000,237000,237500,237500,237000,13
|
|
20250103,104500,1182369500,237000,237000,237000,237000,24
|
|
20250103,104400,1176681500,237000,237000,237500,237000,14
|
|
20250103,104300,1173362500,237500,238000,238000,237000,32
|
|
20250103,104200,1165762000,238000,237500,238000,237500,7
|
|
20250103,104100,1164097500,237500,237500,238000,237500,6
|
|
20250103,104000,1162671500,238000,237500,238000,237500,103
|
|
20250103,103900,1138208000,237500,237000,237500,237000,25
|
|
20250103,103800,1132274500,237000,236500,237500,236500,15
|
|
20250103,103700,1128721000,236500,237000,237000,236500,6
|
|
20250103,103600,1127299500,237500,237000,237500,237000,11
|
|
20250103,103500,1124689500,237500,236500,237500,236500,115
|
|
20250103,103400,1097434500,237000,236500,237000,236500,2
|
|
20250103,103300,1096961000,237000,237500,237500,236500,96
|
|
20250103,103200,1074223000,237000,237000,237000,237000,19
|
|
20250103,103100,1069720000,237000,237500,237500,237000,4
|
|
20250103,103000,1068771000,237500,237500,237500,237500,4
|
|
20250103,102900,1067821000,237500,237500,237500,237000,14
|
|
20250103,102800,1064497500,237000,237000,237000,237000,2
|
|
20250103,102700,1064023500,237500,237500,237500,237500,8
|
|
20250103,102600,1062123500,237500,237000,238000,237000,17
|
|
20250103,102500,1058085500,237500,237500,237500,237000,21
|
|
20250103,102400,1053099000,237000,237500,237500,237000,5
|
|
20250103,102300,1051913000,237000,237500,237500,237000,9
|
|
20250103,102200,1049776500,237500,237500,237500,237500,4
|
|
20250103,102100,1048826500,237000,237000,237500,237000,15
|
|
20250103,102000,1045271000,237000,237500,237500,237000,5
|
|
20250103,101900,1044084000,237500,237500,237500,237000,5
|
|
20250103,101800,1042897000,237500,237000,237500,237000,4
|
|
20250103,101700,1041947500,237500,237500,237500,237500,0
|
|
20250103,101600,1041947500,237500,237500,237500,237000,14
|
|
20250103,101500,1038623000,238000,237500,238000,237500,14
|
|
20250103,101400,1035296500,238000,237500,238000,237500,6
|
|
20250103,101300,1033869500,238000,238000,238000,238000,7
|
|
20250103,101200,1032203500,237500,237500,237500,237500,12
|
|
20250103,101100,1029353500,238000,238000,238000,238000,7
|
|
20250103,101000,1027687500,238000,238000,238000,238000,6
|
|
20250103,100900,1026259500,237500,238000,238000,237500,6
|
|
20250103,100800,1024833500,238000,238000,238000,238000,2
|
|
20250103,100700,1024357500,237500,238000,238000,237500,9
|
|
20250103,100600,1022216500,237500,238000,238000,237500,5
|
|
20250103,100500,1021027000,237500,237500,238000,237500,10
|
|
20250103,100400,1018651000,238000,238000,238000,237500,7
|
|
20250103,100300,1016985500,238000,238000,238000,238000,5
|
|
20250103,100200,1015795500,237500,238000,238000,237500,4
|
|
20250103,100100,1014844000,238000,238000,238000,237500,11
|
|
20250103,100000,1012227500,238000,238000,238000,238000,12
|
|
20250103,095900,1009371500,237500,237500,237500,237500,2
|
|
20250103,095800,1008896500,238000,238000,238000,238000,2
|
|
20250103,095700,1008420500,238000,238000,238000,238000,6
|
|
20250103,095600,1006992500,238000,237500,238000,237500,8
|
|
20250103,095500,1005091500,237000,237500,237500,237000,7
|
|
20250103,095400,1003430000,238000,238000,238000,238000,3
|
|
20250103,095300,1002716000,238000,237500,238000,237000,16
|
|
20250103,095200,998918000,237500,237500,237500,237500,0
|
|
20250103,095100,998918000,237500,237500,237500,237500,8
|
|
20250103,095000,997018000,237500,237000,237500,237000,14
|
|
20250103,094900,993699500,237000,236500,237000,236500,8
|
|
20250103,094800,991805000,236500,236500,236500,236000,436
|
|
20250103,094700,888903500,236500,236500,236500,236000,47
|
|
20250103,094600,877789000,236500,237000,237000,236500,8
|
|
20250103,094500,875894000,236500,236500,237000,236500,32
|
|
20250103,094400,868325500,236500,236500,236500,235000,98
|
|
20250103,094300,845217000,236500,237000,237000,236500,7
|
|
20250103,094200,843560000,237000,236500,237000,236500,13
|
|
20250103,094100,840482000,237000,236500,237000,236500,2
|
|
20250103,094000,840008500,236500,237500,238500,236500,132
|
|
20250103,093900,808584000,238500,238500,238500,237000,24
|
|
20250103,093800,802861500,238500,237500,238500,237000,88
|
|
20250103,093700,781926000,238000,237500,238000,237000,44
|
|
20250103,093600,771489000,238000,238000,238000,238000,4
|
|
20250103,093500,770537000,238000,238000,238000,237500,10
|
|
20250103,093400,768157500,238500,237500,238500,237500,21
|
|
20250103,093300,763163000,237500,237500,238500,237500,49
|
|
20250103,093200,751523000,237500,238500,238500,237500,22
|
|
20250103,093100,746287000,238500,238500,239000,238500,77
|
|
20250103,093000,727918000,239000,238500,239000,238500,54
|
|
20250103,092900,715037500,239000,238000,239000,238000,195
|
|
20250103,092800,668555000,238000,237500,239000,237500,310
|
|
20250103,092700,594704500,237000,236500,237500,236500,157
|
|
20250103,092600,557477500,237000,237000,237000,235500,68
|
|
20250103,092500,541391500,237000,237000,237000,236500,15
|
|
20250103,092400,537839500,236500,236000,237000,235500,416
|
|
20250103,092300,439668500,236000,235500,236000,235500,31
|
|
20250103,092200,432364000,235500,236000,236000,235500,54
|
|
20250103,092100,419646000,235500,235500,235500,235500,56
|
|
20250103,092000,406458000,235500,235500,235500,235000,63
|
|
20250103,091900,391622000,235500,235000,235500,234500,231
|
|
20250103,091800,337253500,235500,236000,236000,235500,331
|
|
20250103,091700,259289000,236000,235000,236000,235000,216
|
|
20250103,091600,208393000,235000,234000,235000,234000,103
|
|
20250103,091500,184236500,234500,233500,234500,232000,137
|
|
20250103,091400,152201500,233500,233500,233500,233500,34
|
|
20250103,091300,144262500,233500,233000,233500,231500,108
|
|
20250103,091200,119105000,234000,233000,234000,233000,33
|
|
20250103,091100,111401000,233000,233000,233000,233000,39
|
|
20250103,091000,102314000,233000,232000,233000,232000,44
|
|
20250103,090900,92097500,231500,232000,232000,231500,23
|
|
20250103,090800,86763000,232500,232000,232500,231500,14
|
|
20250103,090700,83514500,232000,232000,232500,232000,6
|
|
20250103,090600,82121500,232500,232500,232500,232500,23
|
|
20250103,090500,76774000,232000,232000,232000,232000,112
|
|
20250103,090400,50790000,231500,231000,231500,231000,37
|
|
20250103,090300,42225000,231500,231500,232000,231500,28
|
|
20250103,090200,35742500,231500,230500,231500,230500,123
|
|
20250103,090100,7338500,229000,230500,230500,229000,6
|
|
20250103,090000,5957000,230500,229000,230500,229000,26
|