732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,210900,2853762500,242000,242000,242000,242000,662
|
|
20250106,210800,2853762500,242000,242000,242000,242000,0
|
|
20250106,210700,2853762500,242000,242000,242000,242000,0
|
|
20250106,210600,2853762500,242000,242000,242000,242000,0
|
|
20250106,210500,2853762500,242000,242000,242000,242000,0
|
|
20250106,210400,2853762500,242000,242000,242000,242000,0
|
|
20250106,210300,2853762500,242000,242000,242000,242000,0
|
|
20250106,210200,2853762500,242000,242000,242000,242000,0
|
|
20250106,210100,2853762500,242000,242000,242000,242000,0
|
|
20250106,210000,2853762500,242000,242000,242000,242000,0
|
|
20250106,205900,2853762500,242000,242000,242000,242000,0
|
|
20250106,205800,2853762500,242000,242000,242000,242000,0
|
|
20250106,205700,2853762500,242000,242000,242000,242000,0
|
|
20250106,205600,2853762500,242000,242000,242000,242000,0
|
|
20250106,205500,2853762500,242000,242000,242000,242000,0
|
|
20250106,205400,2853762500,242000,242000,242000,242000,0
|
|
20250106,205300,2853762500,242000,242000,242000,242000,0
|
|
20250106,205200,2853762500,242000,242000,242000,242000,0
|
|
20250106,205100,2853762500,242000,242000,242000,242000,0
|
|
20250106,205000,2853762500,242000,242000,242000,242000,0
|
|
20250106,204900,2853762500,242000,242000,242000,242000,0
|
|
20250106,204800,2853762500,242000,242000,242000,242000,0
|
|
20250106,204700,2853762500,242000,242000,242000,242000,0
|
|
20250106,204600,2853762500,242000,242000,242000,242000,0
|
|
20250106,204500,2853762500,242000,242000,242000,242000,0
|
|
20250106,204400,2853762500,242000,242000,242000,242000,0
|
|
20250106,204300,2853762500,242000,242000,242000,242000,0
|
|
20250106,204200,2853762500,242000,242000,242000,242000,0
|
|
20250106,204100,2853762500,242000,242000,242000,242000,0
|
|
20250106,204000,2853762500,242000,242000,242000,242000,0
|
|
20250106,203900,2853762500,242000,242000,242000,242000,662
|
|
20250106,203800,2853762500,242000,242000,242000,242000,0
|
|
20250106,203700,2853762500,242000,242000,242000,242000,0
|
|
20250106,203600,2853762500,242000,242000,242000,242000,0
|
|
20250106,203500,2853762500,242000,242000,242000,242000,0
|
|
20250106,203400,2853762500,242000,242000,242000,242000,0
|
|
20250106,203300,2853762500,242000,242000,242000,242000,0
|
|
20250106,203200,2853762500,242000,242000,242000,242000,0
|
|
20250106,203100,2853762500,242000,242000,242000,242000,0
|
|
20250106,203000,2853762500,242000,242000,242000,242000,0
|
|
20250106,202900,2853762500,242000,242000,242000,242000,0
|
|
20250106,202800,2853762500,242000,242000,242000,242000,0
|
|
20250106,202700,2853762500,242000,242000,242000,242000,0
|
|
20250106,202600,2853762500,242000,242000,242000,242000,0
|
|
20250106,202500,2853762500,242000,242000,242000,242000,0
|
|
20250106,202400,2853762500,242000,242000,242000,242000,0
|
|
20250106,202300,2853762500,242000,242000,242000,242000,0
|
|
20250106,202200,2853762500,242000,242000,242000,242000,0
|
|
20250106,202100,2853762500,242000,242000,242000,242000,0
|
|
20250106,202000,2853762500,242000,242000,242000,242000,0
|
|
20250106,201900,2853762500,242000,242000,242000,242000,0
|
|
20250106,201800,2853762500,242000,242000,242000,242000,0
|
|
20250106,201700,2853762500,242000,242000,242000,242000,0
|
|
20250106,201600,2853762500,242000,242000,242000,242000,0
|
|
20250106,201500,2853762500,242000,242000,242000,242000,0
|
|
20250106,201400,2853762500,242000,242000,242000,242000,0
|
|
20250106,201300,2853762500,242000,242000,242000,242000,0
|
|
20250106,201200,2853762500,242000,242000,242000,242000,0
|
|
20250106,201100,2853762500,242000,242000,242000,242000,0
|
|
20250106,201000,2853762500,242000,242000,242000,242000,0
|
|
20250106,200900,2853762500,242000,242000,242000,242000,662
|
|
20250106,200800,2853762500,242000,242000,242000,242000,0
|
|
20250106,200700,2853762500,242000,242000,242000,242000,0
|
|
20250106,200600,2853762500,242000,242000,242000,242000,0
|
|
20250106,200500,2853762500,242000,242000,242000,242000,0
|
|
20250106,200400,2853762500,242000,242000,242000,242000,0
|
|
20250106,200300,2853762500,242000,242000,242000,242000,0
|
|
20250106,200200,2853762500,242000,242000,242000,242000,0
|
|
20250106,200100,2853762500,242000,242000,242000,242000,0
|
|
20250106,200000,2853762500,242000,242000,242000,242000,0
|
|
20250106,195900,2853762500,242000,242000,242000,242000,0
|
|
20250106,195800,2853762500,242000,242000,242000,242000,0
|
|
20250106,195700,2853762500,242000,242000,242000,242000,0
|
|
20250106,195600,2853762500,242000,242000,242000,242000,0
|
|
20250106,195500,2853762500,242000,242000,242000,242000,0
|
|
20250106,195400,2853762500,242000,242000,242000,242000,0
|
|
20250106,195300,2853762500,242000,242000,242000,242000,0
|
|
20250106,195200,2853762500,242000,242000,242000,242000,0
|
|
20250106,195100,2853762500,242000,242000,242000,242000,0
|
|
20250106,195000,2853762500,242000,242000,242000,242000,0
|
|
20250106,194900,2853762500,242000,242000,242000,242000,0
|
|
20250106,194800,2853762500,242000,242000,242000,242000,0
|
|
20250106,194700,2853762500,242000,242000,242000,242000,0
|
|
20250106,194600,2853762500,242000,242000,242000,242000,0
|
|
20250106,194500,2853762500,242000,242000,242000,242000,0
|
|
20250106,194400,2853762500,242000,242000,242000,242000,0
|
|
20250106,194300,2853762500,242000,242000,242000,242000,0
|
|
20250106,194200,2853762500,242000,242000,242000,242000,0
|
|
20250106,194100,2853762500,242000,242000,242000,242000,0
|
|
20250106,194000,2853762500,242000,242000,242000,242000,0
|
|
20250106,193900,2853762500,242000,242000,242000,242000,662
|
|
20250106,193800,2853762500,242000,242000,242000,242000,0
|
|
20250106,193700,2853762500,242000,242000,242000,242000,0
|
|
20250106,193600,2853762500,242000,242000,242000,242000,0
|
|
20250106,193500,2853762500,242000,242000,242000,242000,0
|
|
20250106,193400,2853762500,242000,242000,242000,242000,0
|
|
20250106,193300,2853762500,242000,242000,242000,242000,0
|
|
20250106,193200,2853762500,242000,242000,242000,242000,0
|
|
20250106,193100,2853762500,242000,242000,242000,242000,0
|
|
20250106,193000,2853762500,242000,242000,242000,242000,0
|
|
20250106,192900,2853762500,242000,242000,242000,242000,0
|
|
20250106,192800,2853762500,242000,242000,242000,242000,0
|
|
20250106,192700,2853762500,242000,242000,242000,242000,0
|
|
20250106,192600,2853762500,242000,242000,242000,242000,0
|
|
20250106,192500,2853762500,242000,242000,242000,242000,0
|
|
20250106,192400,2853762500,242000,242000,242000,242000,0
|
|
20250106,192300,2853762500,242000,242000,242000,242000,0
|
|
20250106,192200,2853762500,242000,242000,242000,242000,0
|
|
20250106,192100,2853762500,242000,242000,242000,242000,0
|
|
20250106,192000,2853762500,242000,242000,242000,242000,0
|
|
20250106,191900,2853762500,242000,242000,242000,242000,0
|
|
20250106,191800,2853762500,242000,242000,242000,242000,0
|
|
20250106,191700,2853762500,242000,242000,242000,242000,0
|
|
20250106,191600,2853762500,242000,242000,242000,242000,0
|
|
20250106,191500,2853762500,242000,242000,242000,242000,0
|
|
20250106,191400,2853762500,242000,242000,242000,242000,0
|
|
20250106,191300,2853762500,242000,242000,242000,242000,0
|
|
20250106,191200,2853762500,242000,242000,242000,242000,0
|
|
20250106,191100,2853762500,242000,242000,242000,242000,0
|
|
20250106,191000,2853762500,242000,242000,242000,242000,0
|
|
20250106,190900,2853762500,242000,242000,242000,242000,662
|
|
20250106,190800,2853762500,242000,242000,242000,242000,0
|
|
20250106,190700,2853762500,242000,242000,242000,242000,0
|
|
20250106,190600,2853762500,242000,242000,242000,242000,0
|
|
20250106,190500,2853762500,242000,242000,242000,242000,0
|
|
20250106,190400,2853762500,242000,242000,242000,242000,0
|
|
20250106,190300,2853762500,242000,242000,242000,242000,0
|
|
20250106,190200,2853762500,242000,242000,242000,242000,0
|
|
20250106,190100,2853762500,242000,242000,242000,242000,0
|
|
20250106,190000,2853762500,242000,242000,242000,242000,0
|
|
20250106,185900,2853762500,242000,242000,242000,242000,0
|
|
20250106,185800,2853762500,242000,242000,242000,242000,0
|
|
20250106,185700,2853762500,242000,242000,242000,242000,0
|
|
20250106,185600,2853762500,242000,242000,242000,242000,0
|
|
20250106,185500,2853762500,242000,242000,242000,242000,0
|
|
20250106,185400,2853762500,242000,242000,242000,242000,0
|
|
20250106,185300,2853762500,242000,242000,242000,242000,0
|
|
20250106,185200,2853762500,242000,242000,242000,242000,0
|
|
20250106,185100,2853762500,242000,242000,242000,242000,0
|
|
20250106,185000,2853762500,242000,242000,242000,242000,0
|
|
20250106,184900,2853762500,242000,242000,242000,242000,0
|
|
20250106,184800,2853762500,242000,242000,242000,242000,0
|
|
20250106,184700,2853762500,242000,242000,242000,242000,0
|
|
20250106,184600,2853762500,242000,242000,242000,242000,0
|
|
20250106,184500,2853762500,242000,242000,242000,242000,0
|
|
20250106,184400,2853762500,242000,242000,242000,242000,0
|
|
20250106,184300,2853762500,242000,242000,242000,242000,0
|
|
20250106,184200,2853762500,242000,242000,242000,242000,0
|
|
20250106,184100,2853762500,242000,242000,242000,242000,0
|
|
20250106,184000,2853762500,242000,242000,242000,242000,0
|
|
20250106,183900,2853762500,242000,242000,242000,242000,662
|
|
20250106,183800,2853762500,242000,242000,242000,242000,0
|
|
20250106,183700,2853762500,242000,242000,242000,242000,0
|
|
20250106,183600,2853762500,242000,242000,242000,242000,0
|
|
20250106,183500,2853762500,242000,242000,242000,242000,0
|
|
20250106,183400,2853762500,242000,242000,242000,242000,0
|
|
20250106,183300,2853762500,242000,242000,242000,242000,0
|
|
20250106,183200,2853762500,242000,242000,242000,242000,0
|
|
20250106,183100,2853762500,242000,242000,242000,242000,0
|
|
20250106,183000,2853762500,242000,242000,242000,242000,0
|
|
20250106,182900,2853762500,242000,242000,242000,242000,0
|
|
20250106,182800,2853762500,242000,242000,242000,242000,0
|
|
20250106,182700,2853762500,242000,242000,242000,242000,0
|
|
20250106,182600,2853762500,242000,242000,242000,242000,0
|
|
20250106,182500,2853762500,242000,242000,242000,242000,0
|
|
20250106,182400,2853762500,242000,242000,242000,242000,0
|
|
20250106,182300,2853762500,242000,242000,242000,242000,0
|
|
20250106,182200,2853762500,242000,242000,242000,242000,0
|
|
20250106,182100,2853762500,242000,242000,242000,242000,0
|
|
20250106,182000,2853762500,242000,242000,242000,242000,0
|
|
20250106,181900,2853762500,242000,242000,242000,242000,0
|
|
20250106,181800,2853762500,242000,242000,242000,242000,0
|
|
20250106,181700,2853762500,242000,242000,242000,242000,0
|
|
20250106,181600,2853762500,242000,242000,242000,242000,0
|
|
20250106,181500,2853762500,242000,242000,242000,242000,0
|
|
20250106,181400,2853762500,242000,242000,242000,242000,0
|
|
20250106,181300,2853762500,242000,242000,242000,242000,0
|
|
20250106,181200,2853762500,242000,242000,242000,242000,0
|
|
20250106,181100,2853762500,242000,242000,242000,242000,0
|
|
20250106,181000,2853762500,242000,242000,242000,242000,0
|
|
20250106,180900,2853762500,242000,242000,242000,242000,662
|
|
20250106,180800,2853762500,242000,242000,242000,242000,0
|
|
20250106,180700,2853762500,242000,242000,242000,242000,0
|
|
20250106,180600,2853762500,242000,242000,242000,242000,0
|
|
20250106,180500,2853762500,242000,242000,242000,242000,0
|
|
20250106,180400,2853762500,242000,242000,242000,242000,0
|
|
20250106,180300,2853762500,242000,242000,242000,242000,0
|
|
20250106,180200,2853762500,242000,242000,242000,242000,0
|
|
20250106,180100,2853762500,242000,242000,242000,242000,0
|
|
20250106,180000,2853762500,242000,242000,242000,242000,0
|
|
20250106,175900,2853762500,242000,242000,242000,242000,0
|
|
20250106,175800,2853762500,242000,242000,242000,242000,0
|
|
20250106,175700,2853762500,242000,242000,242000,242000,0
|
|
20250106,175600,2853762500,242000,242000,242000,242000,0
|
|
20250106,175500,2853762500,242000,242000,242000,242000,0
|
|
20250106,175400,2853762500,242000,242000,242000,242000,0
|
|
20250106,175300,2853762500,242000,242000,242000,242000,0
|
|
20250106,175200,2853762500,242000,242000,242000,242000,0
|
|
20250106,175100,2853762500,242000,242000,242000,242000,0
|
|
20250106,175000,2853762500,242000,242000,242000,242000,0
|
|
20250106,174900,2853762500,242000,242000,242000,242000,0
|
|
20250106,174800,2853762500,242000,242000,242000,242000,0
|
|
20250106,174700,2853762500,242000,242000,242000,242000,0
|
|
20250106,174600,2853762500,242000,242000,242000,242000,0
|
|
20250106,174500,2853762500,242000,242000,242000,242000,0
|
|
20250106,174400,2853762500,242000,242000,242000,242000,0
|
|
20250106,174300,2853762500,242000,242000,242000,242000,0
|
|
20250106,174200,2853762500,242000,242000,242000,242000,0
|
|
20250106,174100,2853762500,242000,242000,242000,242000,0
|
|
20250106,174000,2853762500,242000,242000,242000,242000,0
|
|
20250106,173900,2853762500,242000,242000,242000,242000,662
|
|
20250106,173800,2853762500,242000,242000,242000,242000,0
|
|
20250106,173700,2853762500,242000,242000,242000,242000,0
|
|
20250106,173600,2853762500,242000,242000,242000,242000,0
|
|
20250106,173500,2853762500,242000,242000,242000,242000,0
|
|
20250106,173400,2853762500,242000,242000,242000,242000,0
|
|
20250106,173300,2853762500,242000,242000,242000,242000,0
|
|
20250106,173200,2853762500,242000,242000,242000,242000,0
|
|
20250106,173100,2853762500,242000,242000,242000,242000,0
|
|
20250106,173000,2853762500,242000,242000,242000,242000,0
|
|
20250106,172900,2853762500,242000,242000,242000,242000,0
|
|
20250106,172800,2853762500,242000,242000,242000,242000,0
|
|
20250106,172700,2853762500,242000,242000,242000,242000,0
|
|
20250106,172600,2853762500,242000,242000,242000,242000,0
|
|
20250106,172500,2853762500,242000,242000,242000,242000,0
|
|
20250106,172400,2853762500,242000,242000,242000,242000,0
|
|
20250106,172300,2853762500,242000,242000,242000,242000,0
|
|
20250106,172200,2853762500,242000,242000,242000,242000,0
|
|
20250106,172100,2853762500,242000,242000,242000,242000,0
|
|
20250106,172000,2853762500,242000,242000,242000,242000,0
|
|
20250106,171900,2853762500,242000,242000,242000,242000,0
|
|
20250106,171800,2853762500,242000,242000,242000,242000,0
|
|
20250106,171700,2853762500,242000,242000,242000,242000,0
|
|
20250106,171600,2853762500,242000,242000,242000,242000,0
|
|
20250106,171500,2853762500,242000,242000,242000,242000,0
|
|
20250106,171400,2853762500,242000,242000,242000,242000,0
|
|
20250106,171300,2853762500,242000,242000,242000,242000,0
|
|
20250106,171200,2853762500,242000,242000,242000,242000,0
|
|
20250106,171100,2853762500,242000,242000,242000,242000,0
|
|
20250106,171000,2853762500,242000,242000,242000,242000,0
|
|
20250106,170900,2853762500,242000,242000,242000,242000,662
|
|
20250106,170800,2853762500,242000,242000,242000,242000,0
|
|
20250106,170700,2853762500,242000,242000,242000,242000,0
|
|
20250106,170600,2853762500,242000,242000,242000,242000,0
|
|
20250106,170500,2853762500,242000,242000,242000,242000,0
|
|
20250106,170400,2853762500,242000,242000,242000,242000,0
|
|
20250106,170300,2853762500,242000,242000,242000,242000,0
|
|
20250106,170200,2853762500,242000,242000,242000,242000,0
|
|
20250106,170100,2853762500,242000,242000,242000,242000,0
|
|
20250106,170000,2853762500,242000,242000,242000,242000,0
|
|
20250106,165900,2853762500,242000,242000,242000,242000,0
|
|
20250106,165800,2853762500,242000,242000,242000,242000,0
|
|
20250106,165700,2853762500,242000,242000,242000,242000,0
|
|
20250106,165600,2853762500,242000,242000,242000,242000,0
|
|
20250106,165500,2853762500,242000,242000,242000,242000,0
|
|
20250106,165400,2853762500,242000,242000,242000,242000,0
|
|
20250106,165300,2853762500,242000,242000,242000,242000,0
|
|
20250106,165200,2853762500,242000,242000,242000,242000,0
|
|
20250106,165100,2853762500,242000,242000,242000,242000,0
|
|
20250106,165000,2853762500,242000,242000,242000,242000,0
|
|
20250106,164900,2853762500,242000,242000,242000,242000,0
|
|
20250106,164800,2853762500,242000,242000,242000,242000,0
|
|
20250106,164700,2853762500,242000,242000,242000,242000,0
|
|
20250106,164600,2853762500,242000,242000,242000,242000,0
|
|
20250106,164500,2853762500,242000,242000,242000,242000,0
|
|
20250106,164400,2853762500,242000,242000,242000,242000,0
|
|
20250106,164300,2853762500,242000,242000,242000,242000,0
|
|
20250106,164200,2853762500,242000,242000,242000,242000,0
|
|
20250106,164100,2853762500,242000,242000,242000,242000,0
|
|
20250106,164000,2853762500,242000,242000,242000,242000,0
|
|
20250106,163900,2853762500,242000,242000,242000,242000,662
|
|
20250106,163800,2853762500,242000,242000,242000,242000,0
|
|
20250106,163700,2853762500,242000,242000,242000,242000,0
|
|
20250106,163600,2853762500,242000,242000,242000,242000,0
|
|
20250106,163500,2853762500,242000,242000,242000,242000,0
|
|
20250106,163400,2853762500,242000,242000,242000,242000,0
|
|
20250106,163300,2853762500,242000,242000,242000,242000,0
|
|
20250106,163200,2853762500,242000,242000,242000,242000,0
|
|
20250106,163100,2853762500,242000,242000,242000,242000,0
|
|
20250106,163000,2853762500,242000,242000,242000,242000,0
|
|
20250106,162900,2853762500,242000,242000,242000,242000,0
|
|
20250106,162800,2853762500,242000,242000,242000,242000,0
|
|
20250106,162700,2853762500,242000,242000,242000,242000,0
|
|
20250106,162600,2853762500,242000,242000,242000,242000,0
|
|
20250106,162500,2853762500,242000,242000,242000,242000,0
|
|
20250106,162400,2853762500,242000,242000,242000,242000,0
|
|
20250106,162300,2853762500,242000,242000,242000,242000,0
|
|
20250106,162200,2853762500,242000,242000,242000,242000,0
|
|
20250106,162100,2853762500,242000,242000,242000,242000,0
|
|
20250106,162000,2853762500,242000,242000,242000,242000,0
|
|
20250106,161900,2853762500,242000,242000,242000,242000,0
|
|
20250106,161800,2853762500,242000,242000,242000,242000,0
|
|
20250106,161700,2853762500,242000,242000,242000,242000,0
|
|
20250106,161600,2853762500,242000,242000,242000,242000,0
|
|
20250106,161500,2853762500,242000,242000,242000,242000,0
|
|
20250106,161400,2853762500,242000,242000,242000,242000,0
|
|
20250106,161300,2853762500,242000,242000,242000,242000,0
|
|
20250106,161200,2853762500,242000,242000,242000,242000,0
|
|
20250106,161100,2853762500,242000,242000,242000,242000,0
|
|
20250106,161000,2853762500,242000,242000,242000,242000,0
|
|
20250106,160900,2853762500,242000,242000,242000,242000,662
|
|
20250106,160800,2853762500,242000,242000,242000,242000,0
|
|
20250106,160700,2853762500,242000,242000,242000,242000,0
|
|
20250106,160600,2853762500,242000,242000,242000,242000,0
|
|
20250106,160500,2853762500,242000,242000,242000,242000,0
|
|
20250106,160400,2853762500,242000,242000,242000,242000,0
|
|
20250106,160300,2853762500,242000,242000,242000,242000,0
|
|
20250106,160200,2853762500,242000,242000,242000,242000,0
|
|
20250106,160100,2853762500,242000,242000,242000,242000,0
|
|
20250106,160000,2853762500,242000,242000,242000,242000,0
|
|
20250106,155900,2853762500,242000,242000,242000,242000,0
|
|
20250106,155800,2853762500,242000,242000,242000,242000,0
|
|
20250106,155700,2853762500,242000,242000,242000,242000,0
|
|
20250106,155600,2853762500,242000,242000,242000,242000,0
|
|
20250106,155500,2853762500,242000,242000,242000,242000,0
|
|
20250106,155400,2853762500,242000,242000,242000,242000,0
|
|
20250106,155300,2853762500,242000,242000,242000,242000,0
|
|
20250106,155200,2853762500,242000,242000,242000,242000,0
|
|
20250106,155100,2853762500,242000,242000,242000,242000,0
|
|
20250106,155000,2853762500,242000,242000,242000,242000,0
|
|
20250106,154900,2853762500,242000,242000,242000,242000,0
|
|
20250106,154800,2853762500,242000,242000,242000,242000,0
|
|
20250106,154700,2853762500,242000,242000,242000,242000,0
|
|
20250106,154600,2853762500,242000,242000,242000,242000,0
|
|
20250106,154500,2853762500,242000,242000,242000,242000,0
|
|
20250106,154400,2853762500,242000,242000,242000,242000,0
|
|
20250106,154300,2853762500,242000,242000,242000,242000,0
|
|
20250106,154200,2853762500,242000,242000,242000,242000,0
|
|
20250106,154100,2853762500,242000,242000,242000,242000,0
|
|
20250106,154000,2853762500,242000,242000,242000,242000,0
|
|
20250106,153900,2853762500,242000,242000,242000,242000,662
|
|
20250106,153800,2853762500,242000,242000,242000,242000,0
|
|
20250106,153700,2853762500,242000,242000,242000,242000,0
|
|
20250106,153600,2853762500,242000,242000,242000,242000,0
|
|
20250106,153500,2853762500,242000,242000,242000,242000,0
|
|
20250106,153400,2853762500,242000,242000,242000,242000,0
|
|
20250106,153300,2853762500,242000,242000,242000,242000,0
|
|
20250106,153200,2853762500,242000,242000,242000,242000,0
|
|
20250106,153100,2853762500,242000,242000,242000,242000,0
|
|
20250106,153000,2853762500,242000,242000,242000,242000,662
|
|
20250106,152900,2693558500,242500,242500,242500,242500,0
|
|
20250106,152800,2693558500,242500,242500,242500,242500,0
|
|
20250106,152700,2693558500,242500,242500,242500,242500,0
|
|
20250106,152600,2693558500,242500,242500,242500,242500,0
|
|
20250106,152500,2693558500,242500,242500,242500,242500,0
|
|
20250106,152400,2693558500,242500,242500,242500,242500,0
|
|
20250106,152300,2693558500,242500,242500,242500,242500,0
|
|
20250106,152200,2693558500,242500,242500,242500,242500,0
|
|
20250106,152100,2693558500,242500,242500,242500,242500,0
|
|
20250106,152000,2693558500,242500,242500,242500,242500,0
|
|
20250106,151900,2693558500,242500,243000,243000,242500,9
|
|
20250106,151800,2691372000,242000,242000,242000,242000,3
|
|
20250106,151700,2690646000,242500,242000,243000,242000,6
|
|
20250106,151600,2689191500,243000,242500,243000,242000,59
|
|
20250106,151500,2674884000,242000,242500,242500,242000,4
|
|
20250106,151400,2673915000,242000,242000,242500,242000,22
|
|
20250106,151300,2668582500,242500,242000,242500,242000,51
|
|
20250106,151200,2656216000,242000,242000,242500,242000,9
|
|
20250106,151100,2654034500,242000,242000,242000,242000,4
|
|
20250106,151000,2653066500,242500,242000,242500,242000,12
|
|
20250106,150900,2650159000,242000,242500,242500,242000,5
|
|
20250106,150800,2648948500,242500,242000,242500,242000,8
|
|
20250106,150700,2647010500,242000,242500,242500,242000,7
|
|
20250106,150600,2645316000,243000,242500,243000,242500,5
|
|
20250106,150500,2644102000,242500,242000,242500,242000,14
|
|
20250106,150400,2640708000,242000,242000,242500,242000,6
|
|
20250106,150300,2639255000,242000,242000,242500,242000,5
|
|
20250106,150200,2638044500,242000,242000,242000,242000,5
|
|
20250106,150100,2636834500,242000,242500,242500,242000,30
|
|
20250106,150000,2629560000,242500,242500,243000,242500,8
|
|
20250106,145900,2627619000,243000,242500,243000,242000,10
|
|
20250106,145800,2625193000,242500,242500,243000,242500,10
|
|
20250106,145700,2622766500,242500,242500,243000,242500,42
|
|
20250106,145600,2612565000,242500,242500,242500,242500,16
|
|
20250106,145500,2608685000,242500,242500,243000,242500,13
|
|
20250106,145400,2605532000,242500,242000,242500,242000,29
|
|
20250106,145300,2598501000,242500,243000,243000,242500,21
|
|
20250106,145200,2593405000,242500,242500,243000,242500,37
|
|
20250106,145100,2584416500,242500,242500,243000,242500,43
|
|
20250106,145000,2573970000,242500,243000,243000,242500,18
|
|
20250106,144900,2569603500,242500,243000,243500,242500,38
|
|
20250106,144800,2560370500,243000,243000,243000,243000,41
|
|
20250106,144700,2550407500,243000,242500,243000,242500,9
|
|
20250106,144600,2548222000,242500,242500,243000,242500,72
|
|
20250106,144500,2530728000,242500,243000,243000,242500,49
|
|
20250106,144400,2518822000,243500,243000,243500,243000,42
|
|
20250106,144300,2508604500,243500,243000,243500,243000,5
|
|
20250106,144200,2507389000,243000,243000,243500,243000,38
|
|
20250106,144100,2498138000,243000,244000,244000,243000,23
|
|
20250106,144000,2492538000,243000,244000,244000,243000,6
|
|
20250106,143900,2491079000,243000,243000,243500,243000,30
|
|
20250106,143800,2483776500,243000,243500,243500,243000,3
|
|
20250106,143700,2483047000,243500,243000,243500,243000,17
|
|
20250106,143600,2478908500,243000,243500,243500,243000,28
|
|
20250106,143500,2472091000,243000,243000,243500,243000,25
|
|
20250106,143400,2466004500,243500,243000,243500,243000,37
|
|
20250106,143300,2456996000,243500,243000,243500,243000,4
|
|
20250106,143200,2456023500,243000,243000,243500,243000,20
|
|
20250106,143100,2451155500,243000,244000,244000,243000,31
|
|
20250106,143000,2443596500,243500,244000,244000,243500,7
|
|
20250106,142900,2441891500,243500,243000,243500,243000,22
|
|
20250106,142800,2436535500,243000,243500,244000,243000,4
|
|
20250106,142700,2435562000,243500,243500,243500,243000,45
|
|
20250106,142600,2424605000,243000,243000,243000,243000,6
|
|
20250106,142500,2423147000,243500,243000,243500,243000,40
|
|
20250106,142400,2413410500,243000,243500,243500,243000,24
|
|
20250106,142300,2407567500,243000,243500,243500,243000,3
|
|
20250106,142200,2406838000,243000,243500,243500,243000,21
|
|
20250106,142100,2401726500,243000,243000,243000,243000,2
|
|
20250106,142000,2401240500,243500,243500,243500,243000,24
|
|
20250106,141900,2395397500,243000,243500,244000,243000,48
|
|
20250106,141800,2383702000,243500,243500,243500,243500,8
|
|
20250106,141700,2381754000,243000,243000,243000,243000,1
|
|
20250106,141600,2381511000,243500,244000,244000,243500,10
|
|
20250106,141500,2379075500,244000,243500,244000,243500,25
|
|
20250106,141400,2372980000,243500,243000,243500,243000,28
|
|
20250106,141300,2366164500,243000,243500,243500,243000,13
|
|
20250106,141200,2362999500,243500,243500,244000,243500,49
|
|
20250106,141100,2351050500,243500,243500,244000,243500,5
|
|
20250106,141000,2349832500,244000,244000,244000,243500,20
|
|
20250106,140900,2344954000,243500,244000,244000,243500,20
|
|
20250106,140800,2340075500,243500,243500,244000,243500,7
|
|
20250106,140700,2338370500,243500,243000,243500,243000,15
|
|
20250106,140600,2334720000,243000,243500,243500,243000,3
|
|
20250106,140500,2333990500,243500,243000,243500,243000,31
|
|
20250106,140400,2326444000,243000,243500,243500,243000,29
|
|
20250106,140300,2319383500,243000,243500,243500,243000,4
|
|
20250106,140200,2318410500,243500,243000,243500,243000,28
|
|
20250106,140100,2311593000,243500,243500,243500,243500,10
|
|
20250106,140000,2309158000,244000,243500,244000,243000,32
|
|
20250106,135900,2301358500,243000,243500,243500,243000,40
|
|
20250106,135800,2291622000,243000,243500,243500,243000,14
|
|
20250106,135700,2288218000,243500,243000,244000,243000,38
|
|
20250106,135600,2278964000,243000,243500,244000,243000,126
|
|
20250106,135500,2248319500,243500,243500,243500,243000,13
|
|
20250106,135400,2245154500,244000,244000,244000,243500,58
|
|
20250106,135300,2231020000,243500,243500,243500,243500,23
|
|
20250106,135200,2225419500,243500,243000,243500,243000,28
|
|
20250106,135100,2218602000,243000,243000,243000,243000,1
|
|
20250106,135000,2218359000,243500,244000,244000,243500,23
|
|
20250106,134900,2212749500,243500,243000,244000,243000,17
|
|
20250106,134800,2208610000,243000,243000,243000,243000,3
|
|
20250106,134700,2207881000,243500,243000,244000,243000,39
|
|
20250106,134600,2198384500,243000,243000,243000,243000,2
|
|
20250106,134500,2197898500,243500,244000,244000,243000,31
|
|
20250106,134400,2190351000,244000,243000,244000,243000,36
|
|
20250106,134300,2181584000,243000,243000,243000,243000,6
|
|
20250106,134200,2180126000,243000,243000,243500,243000,37
|
|
20250106,134100,2171119500,243500,243500,243500,243500,1
|
|
20250106,134000,2170876000,243000,244000,244000,243000,34
|
|
20250106,133900,2162599000,243000,243500,243500,243000,19
|
|
20250106,133800,2157973000,243000,243500,243500,243000,5
|
|
20250106,133700,2156757000,244000,243000,244000,243000,39
|
|
20250106,133600,2147263000,243000,243000,243000,243000,3
|
|
20250106,133500,2146534000,243500,243000,243500,243000,23
|
|
20250106,133400,2140934500,243000,243500,243500,243000,34
|
|
20250106,133300,2132657500,243000,243500,243500,243000,4
|
|
20250106,133200,2131685000,243000,243500,243500,243000,46
|
|
20250106,133100,2120487500,243000,243000,243000,243000,4
|
|
20250106,133000,2119515500,243500,244000,244000,243000,34
|
|
20250106,132900,2111237500,243000,243500,243500,243000,76
|
|
20250106,132800,2092732500,243000,243000,243000,243000,3
|
|
20250106,132700,2092003500,243000,243000,243500,243000,31
|
|
20250106,132600,2084460500,243000,243000,243000,243000,5
|
|
20250106,132500,2083245500,243500,243000,243500,243000,31
|
|
20250106,132400,2075698000,243000,243000,243000,243000,3
|
|
20250106,132300,2074969000,243500,243000,243500,243000,30
|
|
20250106,132200,2067665000,243000,243000,243500,243000,20
|
|
20250106,132100,2062797000,243000,243000,243000,243000,2
|
|
20250106,132000,2062311000,243000,243500,243500,243000,30
|
|
20250106,131900,2055007000,243000,243000,243000,243000,5
|
|
20250106,131800,2053792000,243500,243000,243500,243000,31
|
|
20250106,131700,2046249500,243000,243500,243500,243000,35
|
|
20250106,131600,2037728000,243000,243000,243500,243000,8
|
|
20250106,131500,2035781500,243500,243000,243500,243000,32
|
|
20250106,131400,2027991500,243000,243000,243000,243000,9
|
|
20250106,131300,2025804500,243000,243000,243000,243000,1
|
|
20250106,131200,2025561500,242500,243000,243000,242500,39
|
|
20250106,131100,2016086000,243000,243000,243500,242500,33
|
|
20250106,131000,2008062500,243000,243500,243500,242500,23
|
|
20250106,130900,2002474000,243500,242500,243500,242500,7
|
|
20250106,130800,2000774000,243000,242500,243000,242500,21
|
|
20250106,130700,1995672500,243000,243000,243000,242500,40
|
|
20250106,130600,1985953500,242500,242500,243500,242500,5
|
|
20250106,130500,1984738500,242500,242500,243000,242500,84
|
|
20250106,130400,1964352500,243000,243000,243000,243000,15
|
|
20250106,130300,1960707500,243000,243000,243000,242500,15
|
|
20250106,130200,1957063000,242500,243000,243500,242500,22
|
|
20250106,130100,1951710500,243500,243500,243500,243000,22
|
|
20250106,130000,1946357000,243000,243500,244000,243000,19
|
|
20250106,125900,1941731500,243000,243000,243000,243000,6
|
|
20250106,125800,1940273500,243000,243000,243500,243000,21
|
|
20250106,125700,1935167000,243500,243500,243500,243000,18
|
|
20250106,125600,1930784500,243000,243000,243000,243000,2
|
|
20250106,125500,1930298500,243000,243000,243500,242500,8
|
|
20250106,125400,1928356500,243000,243000,243000,243000,2
|
|
20250106,125300,1927870500,243000,243000,243500,243000,36
|
|
20250106,125200,1919106000,243000,243000,243500,243000,23
|
|
20250106,125100,1913507000,243000,243500,243500,243000,4
|
|
20250106,125000,1912534000,243500,243500,243500,243000,27
|
|
20250106,124900,1905960500,243000,243000,243000,243000,2
|
|
20250106,124800,1905474500,243000,243000,243500,243000,27
|
|
20250106,124700,1898902000,243000,243500,244000,243000,36
|
|
20250106,124600,1890128500,243000,243000,244000,243000,13
|
|
20250106,124500,1886958500,243000,243500,243500,243000,36
|
|
20250106,124400,1878193000,243000,243500,243500,243000,5
|
|
20250106,124300,1876977500,243000,243000,243500,243000,31
|
|
20250106,124200,1869430000,243000,242500,243500,242500,13
|
|
20250106,124100,1866266500,242500,242500,243000,242500,8
|
|
20250106,124000,1864325500,242500,243000,243000,242500,58
|
|
20250106,123900,1850232000,243000,243000,243000,243000,7
|
|
20250106,123800,1848531000,243000,243000,243000,243000,24
|
|
20250106,123700,1842699000,243000,243500,243500,243000,26
|
|
20250106,123600,1836370000,243000,243000,243500,243000,4
|
|
20250106,123500,1835397500,243000,243500,243500,243000,28
|
|
20250106,123400,1828580000,243000,243000,243500,243000,8
|
|
20250106,123300,1826633000,243000,243000,243500,243000,41
|
|
20250106,123200,1816650500,243000,243000,243500,243000,57
|
|
20250106,123100,1802772500,243500,243000,243500,243000,5
|
|
20250106,123000,1801557000,243000,243000,243500,243000,42
|
|
20250106,122900,1791332000,243000,243000,243500,243000,3
|
|
20250106,122800,1790602500,243000,243000,243500,242500,25
|
|
20250106,122700,1784527500,243000,243000,243000,243000,7
|
|
20250106,122600,1782826500,242500,243000,243000,242500,8
|
|
20250106,122500,1780883000,243000,243000,243500,243000,59
|
|
20250106,122400,1766528500,243000,243000,243000,243000,3
|
|
20250106,122300,1765799500,243000,243000,243500,243000,35
|
|
20250106,122200,1757278500,243500,243500,243500,243000,5
|
|
20250106,122100,1756062500,243000,243000,243500,243000,143
|
|
20250106,122000,1721297500,242500,243000,243000,242500,59
|
|
20250106,121900,1706962000,243000,242500,243000,242500,10
|
|
20250106,121800,1704534500,243000,242500,243000,242500,34
|
|
20250106,121700,1696273000,242500,242500,243000,242500,5
|
|
20250106,121600,1695060000,242500,242500,242500,242000,116
|
|
20250106,121500,1666940000,242500,243000,243000,242500,33
|
|
20250106,121400,1658922500,242500,243000,243000,242500,18
|
|
20250106,121300,1654552000,242500,242500,243000,242500,34
|
|
20250106,121200,1646292000,243000,242500,243000,242500,3
|
|
20250106,121100,1645564000,242500,242500,243000,242500,39
|
|
20250106,121000,1636088500,242500,242000,242500,242000,2
|
|
20250106,120900,1635604000,242500,242500,243000,242500,5
|
|
20250106,120800,1634391000,242500,242000,242500,242000,25
|
|
20250106,120700,1628329500,242500,242500,243000,242500,20
|
|
20250106,120600,1623478500,243000,242500,243000,242500,34
|
|
20250106,120500,1615223500,242500,243000,243000,242500,19
|
|
20250106,120400,1610607000,242500,243000,243000,242500,3
|
|
20250106,120300,1609879000,242500,242500,243000,242500,26
|
|
20250106,120200,1603562000,242500,242500,242500,242500,7
|
|
20250106,120100,1601864500,242500,242500,242500,242500,22
|
|
20250106,120000,1596529500,242500,243000,243000,242500,40
|
|
20250106,115900,1586812500,242500,242500,242500,242500,7
|
|
20250106,115800,1585115000,243000,242500,243000,242500,30
|
|
20250106,115700,1577826500,242500,242500,243000,242500,3
|
|
20250106,115600,1577098500,242500,243000,243000,242000,5
|
|
20250106,115500,1575886000,242000,243000,243000,242000,49
|
|
20250106,115400,1563986000,242500,243000,243000,242000,4
|
|
20250106,115300,1563016000,242000,242000,242500,242000,16
|
|
20250106,115200,1559137000,242000,243000,243000,242000,12
|
|
20250106,115100,1556223000,242500,242000,242500,242000,31
|
|
20250106,115000,1548707000,242000,242500,242500,242000,27
|
|
20250106,114900,1542160500,242000,242500,242500,242000,8
|
|
20250106,114800,1540224000,242000,242500,242500,242000,27
|
|
20250106,114700,1533678000,242000,242500,242500,242000,27
|
|
20250106,114600,1527131500,242000,242500,242500,242000,33
|
|
20250106,114500,1519129500,242500,242500,242500,242500,4
|
|
20250106,114400,1518159500,242000,242000,242000,242000,2
|
|
20250106,114300,1517675500,242500,242000,242500,242000,21
|
|
20250106,114200,1512583500,243000,242500,243000,242500,8
|
|
20250106,114100,1510643000,242500,242500,243000,242500,37
|
|
20250106,114000,1501658500,243000,243000,243000,242500,44
|
|
20250106,113900,1490970500,242500,243000,243000,242500,11
|
|
20250106,113800,1488298000,242500,242500,243000,242500,31
|
|
20250106,113700,1480772000,242500,242500,243000,242500,8
|
|
20250106,113600,1478831500,242000,242000,242000,242000,8
|
|
20250106,113500,1476895500,242500,243000,243000,242500,32
|
|
20250106,113400,1469125000,242500,242500,242500,242500,4
|
|
20250106,113300,1468155000,242500,242000,242500,242000,129
|
|
20250106,113200,1436923000,242000,242000,242000,242000,1
|
|
20250106,113100,1436681000,242000,242000,242500,242000,200
|
|
20250106,113000,1388187500,242500,242000,242500,242000,56
|
|
20250106,112900,1374609000,242000,242000,242000,241500,52
|
|
20250106,112800,1362025500,242000,242500,242500,242000,19
|
|
20250106,112700,1357419000,242000,242000,242500,242000,5
|
|
20250106,112600,1356208000,242000,242000,242000,241500,9
|
|
20250106,112500,1354030500,242500,242500,242500,242500,25
|
|
20250106,112400,1347968000,242000,242000,242000,242000,3
|
|
20250106,112300,1347242000,242000,242000,242500,242000,58
|
|
20250106,112200,1333178500,242000,242000,242500,242000,3
|
|
20250106,112100,1332452000,242000,242000,242500,242000,37
|
|
20250106,112000,1323482500,242000,242500,242500,242000,5
|
|
20250106,111900,1322271000,242500,242000,242500,242000,32
|
|
20250106,111800,1314511500,242000,242500,242500,242000,31
|
|
20250106,111700,1306995000,242000,242000,242000,242000,15
|
|
20250106,111600,1303365000,242500,242000,242500,242000,23
|
|
20250106,111500,1297788000,242000,242000,242000,242000,3
|
|
20250106,111400,1297062000,242500,242000,242500,242000,36
|
|
20250106,111300,1288338000,242000,242000,242500,242000,50
|
|
20250106,111200,1276224000,242500,242000,242500,242000,9
|
|
20250106,111100,1274045000,242000,242500,242500,242000,65
|
|
20250106,111000,1258301000,242000,242500,242500,242000,11
|
|
20250106,110900,1255638000,242500,242000,242500,242000,27
|
|
20250106,110800,1249091000,242000,242500,242500,242000,22
|
|
20250106,110700,1243757000,242000,242000,242000,242000,4
|
|
20250106,110600,1242789000,242000,242000,242000,242000,2
|
|
20250106,110500,1242305000,241500,242000,242000,241500,28
|
|
20250106,110400,1235532000,241500,242000,242500,241500,25
|
|
20250106,110300,1229482500,242000,241500,242000,241500,4
|
|
20250106,110200,1228515000,242500,241500,242500,241500,2
|
|
20250106,110100,1228031000,241500,241500,242000,241500,47
|
|
20250106,110000,1216658500,241500,242500,242500,241500,31
|
|
20250106,105900,1209156500,241500,241500,241500,241500,1
|
|
20250106,105800,1208915000,241500,241500,242000,241500,22
|
|
20250106,105700,1203593000,241500,241500,242500,241500,3
|
|
20250106,105600,1202867500,241500,242000,242000,241500,49
|
|
20250106,105500,1191010000,242000,242000,242000,242000,4
|
|
20250106,105400,1190042000,242500,242500,242500,242000,50
|
|
20250106,105300,1177917500,242000,241500,242000,241500,6
|
|
20250106,105200,1176467000,241500,242500,242500,241500,13
|
|
20250106,105100,1173316500,241500,241500,242500,241500,32
|
|
20250106,105000,1165572500,241500,242000,242000,241500,3
|
|
20250106,104900,1164847500,241000,241000,241000,241000,2
|
|
20250106,104800,1164365500,241000,242000,242000,241000,44
|
|
20250106,104700,1153725000,241500,241500,242000,241500,7
|
|
20250106,104600,1152032500,242500,242000,242500,241500,56
|
|
20250106,104500,1138487000,241500,241500,242000,241500,6
|
|
20250106,104400,1137037500,241500,241500,242000,241500,40
|
|
20250106,104300,1127358500,242000,242000,242000,241500,38
|
|
20250106,104200,1118167000,241500,241500,241500,241500,5
|
|
20250106,104100,1116959500,241500,241500,242000,241500,35
|
|
20250106,104000,1108496000,241500,242000,242000,241500,14
|
|
20250106,103900,1105114000,242000,241000,242000,241000,36
|
|
20250106,103800,1096404000,241000,241500,241500,241000,38
|
|
20250106,103700,1087229500,241000,241000,241000,241000,5
|
|
20250106,103600,1086024500,241000,241500,241500,241000,40
|
|
20250106,103500,1076366000,241000,241000,241500,241000,103
|
|
20250106,103400,1051493000,241000,241000,241500,241000,35
|
|
20250106,103300,1043041500,241500,241000,241500,241000,30
|
|
20250106,103200,1035811000,240500,241000,241000,240500,4
|
|
20250106,103100,1034847500,241000,241000,241500,241000,37
|
|
20250106,103000,1025913000,241000,241500,241500,240500,8
|
|
20250106,102900,1023985000,240500,240000,240500,240000,21
|
|
20250106,102800,1018935000,240000,241000,241500,240000,31
|
|
20250106,102700,1011466000,240000,240000,241500,240000,3
|
|
20250106,102600,1010744500,240000,240500,241000,240000,448
|
|
20250106,102500,902989500,240500,241000,241000,240500,5
|
|
20250106,102400,901786500,240500,241000,241500,240500,107
|
|
20250106,102300,875998500,241500,241500,241500,241500,3
|
|
20250106,102200,875274000,241500,242500,242500,241500,39
|
|
20250106,102100,865847000,242000,242500,242500,242000,25
|
|
20250106,102000,859789500,242500,242500,242500,242000,15
|
|
20250106,101900,856154000,242500,242000,242500,242000,73
|
|
20250106,101800,838457000,242000,242500,242500,242000,3
|
|
20250106,101700,837730000,242500,242500,242500,242500,24
|
|
20250106,101600,831910000,242000,242000,242500,242000,24
|
|
20250106,101500,826093500,242000,242000,242000,242000,10
|
|
20250106,101400,823673500,242000,242000,242000,242000,24
|
|
20250106,101300,817865500,242000,242000,242000,242000,4
|
|
20250106,101200,816897500,242000,241500,242000,241500,32
|
|
20250106,101100,809155000,242000,242500,242500,242000,22
|
|
20250106,101000,803830000,242000,242500,242500,242000,21
|
|
20250106,100900,798747500,242500,242000,242500,242000,3
|
|
20250106,100800,798021000,242000,242000,242000,242000,4
|
|
20250106,100700,797053000,242500,242000,242500,242000,31
|
|
20250106,100600,789538500,242000,242500,242500,242000,41
|
|
20250106,100500,779599000,242500,242000,242500,242000,2
|
|
20250106,100400,779114500,242000,242000,242000,242000,100
|
|
20250106,100300,754914500,242000,242500,242500,242000,39
|
|
20250106,100200,745473500,242500,242500,242500,242500,16
|
|
20250106,100100,741593500,242500,242500,242500,242500,85
|
|
20250106,100000,720981000,242500,242500,242500,242000,21
|
|
20250106,095900,715897000,242000,242000,242500,242000,185
|
|
20250106,095800,671078000,242000,242000,242000,242000,62
|
|
20250106,095700,656074000,242000,242000,242000,242000,8
|
|
20250106,095600,654138000,242000,242500,242500,242000,33
|
|
20250106,095500,646138000,242500,242000,242500,242000,74
|
|
20250106,095400,628207500,242000,242000,242000,242000,25
|
|
20250106,095300,622157500,242000,242000,242000,242000,2
|
|
20250106,095200,621673500,242000,242000,242000,242000,15
|
|
20250106,095100,618043500,242000,242000,242000,242000,28
|
|
20250106,095000,611267500,242000,242000,242000,242000,4
|
|
20250106,094900,610299500,242000,242000,242000,241500,55
|
|
20250106,094800,596997500,242000,242000,242000,242000,18
|
|
20250106,094700,592641500,242500,242000,242500,242000,24
|
|
20250106,094600,586823500,242000,242500,242500,242000,46
|
|
20250106,094500,575681000,242000,242000,242000,242000,48
|
|
20250106,094400,564065000,242000,241500,242000,241500,24
|
|
20250106,094300,558260000,242000,242000,242000,242000,2
|
|
20250106,094200,557776000,242000,241000,242000,241000,198
|
|
20250106,094100,509980000,241000,241000,241000,241000,42
|
|
20250106,094000,499858000,240500,241000,241000,240500,3
|
|
20250106,093900,499135500,241000,240500,241000,240500,60
|
|
20250106,093800,484676000,241000,241000,241000,241000,13
|
|
20250106,093700,481543000,241000,240500,241000,240500,78
|
|
20250106,093600,462753500,240000,240000,240500,239000,165
|
|
20250106,093500,423138500,239000,240000,240000,239000,5
|
|
20250106,093400,421942500,238500,238500,238500,238500,4
|
|
20250106,093300,420988500,238000,239000,240000,238000,73
|
|
20250106,093200,403480500,239500,238000,239500,238000,87
|
|
20250106,093100,382680000,238000,238500,238500,238000,5
|
|
20250106,093000,381489500,238000,238000,238000,237500,62
|
|
20250106,092900,366749500,237500,237500,237500,237500,5
|
|
20250106,092800,365562000,237500,237500,237500,237500,3
|
|
20250106,092700,364849500,237500,237500,237500,236500,18
|
|
20250106,092600,360575500,237500,237500,237500,237500,3
|
|
20250106,092500,359863000,237500,237500,237500,236500,61
|
|
20250106,092400,345407500,237000,237000,237000,237000,6
|
|
20250106,092300,343985500,237000,236500,237000,236500,10
|
|
20250106,092200,341616000,236500,236500,236500,236500,101
|
|
20250106,092100,317729500,236500,236500,236500,236500,78
|
|
20250106,092000,299282500,236500,237000,237500,236500,50
|
|
20250106,091900,287438500,237500,237000,237500,237000,20
|
|
20250106,091800,282697500,237500,237500,237500,237500,2
|
|
20250106,091700,282222500,236000,236500,237000,236000,34
|
|
20250106,091600,274173500,236500,237500,237500,236500,65
|
|
20250106,091500,258771000,237000,237500,237500,236000,640
|
|
20250106,091400,107097000,237500,237500,237500,237500,41
|
|
20250106,091300,97359500,238000,238000,238000,238000,17
|
|
20250106,091200,93313500,238000,239000,239000,238000,123
|
|
20250106,091100,63984000,239000,239000,239000,239000,20
|
|
20250106,091000,59204000,238500,239500,239500,238500,59
|
|
20250106,090900,45103500,240000,239500,240000,239500,13
|
|
20250106,090800,41989000,239500,239500,239500,239500,1
|
|
20250106,090700,41749500,239500,239000,239500,239000,16
|
|
20250106,090600,37920000,239000,238500,239000,238500,32
|
|
20250106,090500,30282500,238500,238500,238500,238500,10
|
|
20250106,090400,27897500,238500,239000,239500,238500,30
|
|
20250106,090300,20734500,239500,239000,240000,239000,14
|
|
20250106,090200,17387000,238500,238500,238500,238500,4
|
|
20250106,090100,16433000,238500,237500,238500,237500,19
|
|
20250106,090000,11913500,237000,238500,238500,237000,50
|