732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,210900,4779933000,233500,233500,233500,233500,984
|
|
20250107,210800,4779933000,233500,233500,233500,233500,0
|
|
20250107,210700,4779933000,233500,233500,233500,233500,0
|
|
20250107,210600,4779933000,233500,233500,233500,233500,0
|
|
20250107,210500,4779933000,233500,233500,233500,233500,0
|
|
20250107,210400,4779933000,233500,233500,233500,233500,0
|
|
20250107,210300,4779933000,233500,233500,233500,233500,0
|
|
20250107,210200,4779933000,233500,233500,233500,233500,0
|
|
20250107,210100,4779933000,233500,233500,233500,233500,0
|
|
20250107,210000,4779933000,233500,233500,233500,233500,0
|
|
20250107,205900,4779933000,233500,233500,233500,233500,0
|
|
20250107,205800,4779933000,233500,233500,233500,233500,0
|
|
20250107,205700,4779933000,233500,233500,233500,233500,0
|
|
20250107,205600,4779933000,233500,233500,233500,233500,0
|
|
20250107,205500,4779933000,233500,233500,233500,233500,0
|
|
20250107,205400,4779933000,233500,233500,233500,233500,0
|
|
20250107,205300,4779933000,233500,233500,233500,233500,0
|
|
20250107,205200,4779933000,233500,233500,233500,233500,0
|
|
20250107,205100,4779933000,233500,233500,233500,233500,0
|
|
20250107,205000,4779933000,233500,233500,233500,233500,0
|
|
20250107,204900,4779933000,233500,233500,233500,233500,0
|
|
20250107,204800,4779933000,233500,233500,233500,233500,0
|
|
20250107,204700,4779933000,233500,233500,233500,233500,0
|
|
20250107,204600,4779933000,233500,233500,233500,233500,0
|
|
20250107,204500,4779933000,233500,233500,233500,233500,0
|
|
20250107,204400,4779933000,233500,233500,233500,233500,0
|
|
20250107,204300,4779933000,233500,233500,233500,233500,0
|
|
20250107,204200,4779933000,233500,233500,233500,233500,0
|
|
20250107,204100,4779933000,233500,233500,233500,233500,0
|
|
20250107,204000,4779933000,233500,233500,233500,233500,0
|
|
20250107,203900,4779933000,233500,233500,233500,233500,984
|
|
20250107,203800,4779933000,233500,233500,233500,233500,0
|
|
20250107,203700,4779933000,233500,233500,233500,233500,0
|
|
20250107,203600,4779933000,233500,233500,233500,233500,0
|
|
20250107,203500,4779933000,233500,233500,233500,233500,0
|
|
20250107,203400,4779933000,233500,233500,233500,233500,0
|
|
20250107,203300,4779933000,233500,233500,233500,233500,0
|
|
20250107,203200,4779933000,233500,233500,233500,233500,0
|
|
20250107,203100,4779933000,233500,233500,233500,233500,0
|
|
20250107,203000,4779933000,233500,233500,233500,233500,0
|
|
20250107,202900,4779933000,233500,233500,233500,233500,0
|
|
20250107,202800,4779933000,233500,233500,233500,233500,0
|
|
20250107,202700,4779933000,233500,233500,233500,233500,0
|
|
20250107,202600,4779933000,233500,233500,233500,233500,0
|
|
20250107,202500,4779933000,233500,233500,233500,233500,0
|
|
20250107,202400,4779933000,233500,233500,233500,233500,0
|
|
20250107,202300,4779933000,233500,233500,233500,233500,0
|
|
20250107,202200,4779933000,233500,233500,233500,233500,0
|
|
20250107,202100,4779933000,233500,233500,233500,233500,0
|
|
20250107,202000,4779933000,233500,233500,233500,233500,0
|
|
20250107,201900,4779933000,233500,233500,233500,233500,0
|
|
20250107,201800,4779933000,233500,233500,233500,233500,0
|
|
20250107,201700,4779933000,233500,233500,233500,233500,0
|
|
20250107,201600,4779933000,233500,233500,233500,233500,0
|
|
20250107,201500,4779933000,233500,233500,233500,233500,0
|
|
20250107,201400,4779933000,233500,233500,233500,233500,0
|
|
20250107,201300,4779933000,233500,233500,233500,233500,0
|
|
20250107,201200,4779933000,233500,233500,233500,233500,0
|
|
20250107,201100,4779933000,233500,233500,233500,233500,0
|
|
20250107,201000,4779933000,233500,233500,233500,233500,0
|
|
20250107,200900,4779933000,233500,233500,233500,233500,984
|
|
20250107,200800,4779933000,233500,233500,233500,233500,0
|
|
20250107,200700,4779933000,233500,233500,233500,233500,0
|
|
20250107,200600,4779933000,233500,233500,233500,233500,0
|
|
20250107,200500,4779933000,233500,233500,233500,233500,0
|
|
20250107,200400,4779933000,233500,233500,233500,233500,0
|
|
20250107,200300,4779933000,233500,233500,233500,233500,0
|
|
20250107,200200,4779933000,233500,233500,233500,233500,0
|
|
20250107,200100,4779933000,233500,233500,233500,233500,0
|
|
20250107,200000,4779933000,233500,233500,233500,233500,0
|
|
20250107,195900,4779933000,233500,233500,233500,233500,0
|
|
20250107,195800,4779933000,233500,233500,233500,233500,0
|
|
20250107,195700,4779933000,233500,233500,233500,233500,0
|
|
20250107,195600,4779933000,233500,233500,233500,233500,0
|
|
20250107,195500,4779933000,233500,233500,233500,233500,0
|
|
20250107,195400,4779933000,233500,233500,233500,233500,0
|
|
20250107,195300,4779933000,233500,233500,233500,233500,0
|
|
20250107,195200,4779933000,233500,233500,233500,233500,0
|
|
20250107,195100,4779933000,233500,233500,233500,233500,0
|
|
20250107,195000,4779933000,233500,233500,233500,233500,0
|
|
20250107,194900,4779933000,233500,233500,233500,233500,0
|
|
20250107,194800,4779933000,233500,233500,233500,233500,0
|
|
20250107,194700,4779933000,233500,233500,233500,233500,0
|
|
20250107,194600,4779933000,233500,233500,233500,233500,0
|
|
20250107,194500,4779933000,233500,233500,233500,233500,0
|
|
20250107,194400,4779933000,233500,233500,233500,233500,0
|
|
20250107,194300,4779933000,233500,233500,233500,233500,0
|
|
20250107,194200,4779933000,233500,233500,233500,233500,0
|
|
20250107,194100,4779933000,233500,233500,233500,233500,0
|
|
20250107,194000,4779933000,233500,233500,233500,233500,0
|
|
20250107,193900,4779933000,233500,233500,233500,233500,984
|
|
20250107,193800,4779933000,233500,233500,233500,233500,0
|
|
20250107,193700,4779933000,233500,233500,233500,233500,0
|
|
20250107,193600,4779933000,233500,233500,233500,233500,0
|
|
20250107,193500,4779933000,233500,233500,233500,233500,0
|
|
20250107,193400,4779933000,233500,233500,233500,233500,0
|
|
20250107,193300,4779933000,233500,233500,233500,233500,0
|
|
20250107,193200,4779933000,233500,233500,233500,233500,0
|
|
20250107,193100,4779933000,233500,233500,233500,233500,0
|
|
20250107,193000,4779933000,233500,233500,233500,233500,0
|
|
20250107,192900,4779933000,233500,233500,233500,233500,0
|
|
20250107,192800,4779933000,233500,233500,233500,233500,0
|
|
20250107,192700,4779933000,233500,233500,233500,233500,0
|
|
20250107,192600,4779933000,233500,233500,233500,233500,0
|
|
20250107,192500,4779933000,233500,233500,233500,233500,0
|
|
20250107,192400,4779933000,233500,233500,233500,233500,0
|
|
20250107,192300,4779933000,233500,233500,233500,233500,0
|
|
20250107,192200,4779933000,233500,233500,233500,233500,0
|
|
20250107,192100,4779933000,233500,233500,233500,233500,0
|
|
20250107,192000,4779933000,233500,233500,233500,233500,0
|
|
20250107,191900,4779933000,233500,233500,233500,233500,0
|
|
20250107,191800,4779933000,233500,233500,233500,233500,0
|
|
20250107,191700,4779933000,233500,233500,233500,233500,0
|
|
20250107,191600,4779933000,233500,233500,233500,233500,0
|
|
20250107,191500,4779933000,233500,233500,233500,233500,0
|
|
20250107,191400,4779933000,233500,233500,233500,233500,0
|
|
20250107,191300,4779933000,233500,233500,233500,233500,0
|
|
20250107,191200,4779933000,233500,233500,233500,233500,0
|
|
20250107,191100,4779933000,233500,233500,233500,233500,0
|
|
20250107,191000,4779933000,233500,233500,233500,233500,0
|
|
20250107,190900,4779933000,233500,233500,233500,233500,984
|
|
20250107,190800,4779933000,233500,233500,233500,233500,0
|
|
20250107,190700,4779933000,233500,233500,233500,233500,0
|
|
20250107,190600,4779933000,233500,233500,233500,233500,0
|
|
20250107,190500,4779933000,233500,233500,233500,233500,0
|
|
20250107,190400,4779933000,233500,233500,233500,233500,0
|
|
20250107,190300,4779933000,233500,233500,233500,233500,0
|
|
20250107,190200,4779933000,233500,233500,233500,233500,0
|
|
20250107,190100,4779933000,233500,233500,233500,233500,0
|
|
20250107,190000,4779933000,233500,233500,233500,233500,0
|
|
20250107,185900,4779933000,233500,233500,233500,233500,0
|
|
20250107,185800,4779933000,233500,233500,233500,233500,0
|
|
20250107,185700,4779933000,233500,233500,233500,233500,0
|
|
20250107,185600,4779933000,233500,233500,233500,233500,0
|
|
20250107,185500,4779933000,233500,233500,233500,233500,0
|
|
20250107,185400,4779933000,233500,233500,233500,233500,0
|
|
20250107,185300,4779933000,233500,233500,233500,233500,0
|
|
20250107,185200,4779933000,233500,233500,233500,233500,0
|
|
20250107,185100,4779933000,233500,233500,233500,233500,0
|
|
20250107,185000,4779933000,233500,233500,233500,233500,0
|
|
20250107,184900,4779933000,233500,233500,233500,233500,0
|
|
20250107,184800,4779933000,233500,233500,233500,233500,0
|
|
20250107,184700,4779933000,233500,233500,233500,233500,0
|
|
20250107,184600,4779933000,233500,233500,233500,233500,0
|
|
20250107,184500,4779933000,233500,233500,233500,233500,0
|
|
20250107,184400,4779933000,233500,233500,233500,233500,0
|
|
20250107,184300,4779933000,233500,233500,233500,233500,0
|
|
20250107,184200,4779933000,233500,233500,233500,233500,0
|
|
20250107,184100,4779933000,233500,233500,233500,233500,0
|
|
20250107,184000,4779933000,233500,233500,233500,233500,0
|
|
20250107,183900,4779933000,233500,233500,233500,233500,984
|
|
20250107,183800,4779933000,233500,233500,233500,233500,0
|
|
20250107,183700,4779933000,233500,233500,233500,233500,0
|
|
20250107,183600,4779933000,233500,233500,233500,233500,0
|
|
20250107,183500,4779933000,233500,233500,233500,233500,0
|
|
20250107,183400,4779933000,233500,233500,233500,233500,0
|
|
20250107,183300,4779933000,233500,233500,233500,233500,0
|
|
20250107,183200,4779933000,233500,233500,233500,233500,0
|
|
20250107,183100,4779933000,233500,233500,233500,233500,0
|
|
20250107,183000,4779933000,233500,233500,233500,233500,0
|
|
20250107,182900,4779933000,233500,233500,233500,233500,0
|
|
20250107,182800,4779933000,233500,233500,233500,233500,0
|
|
20250107,182700,4779933000,233500,233500,233500,233500,0
|
|
20250107,182600,4779933000,233500,233500,233500,233500,0
|
|
20250107,182500,4779933000,233500,233500,233500,233500,0
|
|
20250107,182400,4779933000,233500,233500,233500,233500,0
|
|
20250107,182300,4779933000,233500,233500,233500,233500,0
|
|
20250107,182200,4779933000,233500,233500,233500,233500,0
|
|
20250107,182100,4779933000,233500,233500,233500,233500,0
|
|
20250107,182000,4779933000,233500,233500,233500,233500,0
|
|
20250107,181900,4779933000,233500,233500,233500,233500,0
|
|
20250107,181800,4779933000,233500,233500,233500,233500,0
|
|
20250107,181700,4779933000,233500,233500,233500,233500,0
|
|
20250107,181600,4779933000,233500,233500,233500,233500,0
|
|
20250107,181500,4779933000,233500,233500,233500,233500,0
|
|
20250107,181400,4779933000,233500,233500,233500,233500,0
|
|
20250107,181300,4779933000,233500,233500,233500,233500,0
|
|
20250107,181200,4779933000,233500,233500,233500,233500,0
|
|
20250107,181100,4779933000,233500,233500,233500,233500,0
|
|
20250107,181000,4779933000,233500,233500,233500,233500,0
|
|
20250107,180900,4779933000,233500,233500,233500,233500,984
|
|
20250107,180800,4779933000,233500,233500,233500,233500,0
|
|
20250107,180700,4779933000,233500,233500,233500,233500,0
|
|
20250107,180600,4779933000,233500,233500,233500,233500,0
|
|
20250107,180500,4779933000,233500,233500,233500,233500,0
|
|
20250107,180400,4779933000,233500,233500,233500,233500,0
|
|
20250107,180300,4779933000,233500,233500,233500,233500,0
|
|
20250107,180200,4779933000,233500,233500,233500,233500,0
|
|
20250107,180100,4779933000,233500,233500,233500,233500,0
|
|
20250107,180000,4779933000,233500,233500,233500,233500,0
|
|
20250107,175900,4779933000,233500,233500,233500,233500,0
|
|
20250107,175800,4779933000,233500,233500,233500,233500,0
|
|
20250107,175700,4779933000,233500,233500,233500,233500,0
|
|
20250107,175600,4779933000,233500,233500,233500,233500,0
|
|
20250107,175500,4779933000,233500,233500,233500,233500,0
|
|
20250107,175400,4779933000,233500,233500,233500,233500,0
|
|
20250107,175300,4779933000,233500,233500,233500,233500,0
|
|
20250107,175200,4779933000,233500,233500,233500,233500,0
|
|
20250107,175100,4779933000,233500,233500,233500,233500,0
|
|
20250107,175000,4779933000,233500,233500,233500,233500,0
|
|
20250107,174900,4779933000,233500,233500,233500,233500,0
|
|
20250107,174800,4779933000,233500,233500,233500,233500,0
|
|
20250107,174700,4779933000,233500,233500,233500,233500,0
|
|
20250107,174600,4779933000,233500,233500,233500,233500,0
|
|
20250107,174500,4779933000,233500,233500,233500,233500,0
|
|
20250107,174400,4779933000,233500,233500,233500,233500,0
|
|
20250107,174300,4779933000,233500,233500,233500,233500,0
|
|
20250107,174200,4779933000,233500,233500,233500,233500,0
|
|
20250107,174100,4779933000,233500,233500,233500,233500,0
|
|
20250107,174000,4779933000,233500,233500,233500,233500,0
|
|
20250107,173900,4779933000,233500,233500,233500,233500,984
|
|
20250107,173800,4779933000,233500,233500,233500,233500,0
|
|
20250107,173700,4779933000,233500,233500,233500,233500,0
|
|
20250107,173600,4779933000,233500,233500,233500,233500,0
|
|
20250107,173500,4779933000,233500,233500,233500,233500,0
|
|
20250107,173400,4779933000,233500,233500,233500,233500,0
|
|
20250107,173300,4779933000,233500,233500,233500,233500,0
|
|
20250107,173200,4779933000,233500,233500,233500,233500,0
|
|
20250107,173100,4779933000,233500,233500,233500,233500,0
|
|
20250107,173000,4779933000,233500,233500,233500,233500,0
|
|
20250107,172900,4779933000,233500,233500,233500,233500,0
|
|
20250107,172800,4779933000,233500,233500,233500,233500,0
|
|
20250107,172700,4779933000,233500,233500,233500,233500,0
|
|
20250107,172600,4779933000,233500,233500,233500,233500,0
|
|
20250107,172500,4779933000,233500,233500,233500,233500,0
|
|
20250107,172400,4779933000,233500,233500,233500,233500,0
|
|
20250107,172300,4779933000,233500,233500,233500,233500,0
|
|
20250107,172200,4779933000,233500,233500,233500,233500,0
|
|
20250107,172100,4779933000,233500,233500,233500,233500,0
|
|
20250107,172000,4779933000,233500,233500,233500,233500,0
|
|
20250107,171900,4779933000,233500,233500,233500,233500,0
|
|
20250107,171800,4779933000,233500,233500,233500,233500,0
|
|
20250107,171700,4779933000,233500,233500,233500,233500,0
|
|
20250107,171600,4779933000,233500,233500,233500,233500,0
|
|
20250107,171500,4779933000,233500,233500,233500,233500,0
|
|
20250107,171400,4779933000,233500,233500,233500,233500,0
|
|
20250107,171300,4779933000,233500,233500,233500,233500,0
|
|
20250107,171200,4779933000,233500,233500,233500,233500,0
|
|
20250107,171100,4779933000,233500,233500,233500,233500,0
|
|
20250107,171000,4779933000,233500,233500,233500,233500,0
|
|
20250107,170900,4779933000,233500,233500,233500,233500,984
|
|
20250107,170800,4779933000,233500,233500,233500,233500,0
|
|
20250107,170700,4779933000,233500,233500,233500,233500,0
|
|
20250107,170600,4779933000,233500,233500,233500,233500,0
|
|
20250107,170500,4779933000,233500,233500,233500,233500,0
|
|
20250107,170400,4779933000,233500,233500,233500,233500,0
|
|
20250107,170300,4779933000,233500,233500,233500,233500,0
|
|
20250107,170200,4779933000,233500,233500,233500,233500,0
|
|
20250107,170100,4779933000,233500,233500,233500,233500,0
|
|
20250107,170000,4779933000,233500,233500,233500,233500,0
|
|
20250107,165900,4779933000,233500,233500,233500,233500,0
|
|
20250107,165800,4779933000,233500,233500,233500,233500,0
|
|
20250107,165700,4779933000,233500,233500,233500,233500,0
|
|
20250107,165600,4779933000,233500,233500,233500,233500,0
|
|
20250107,165500,4779933000,233500,233500,233500,233500,0
|
|
20250107,165400,4779933000,233500,233500,233500,233500,0
|
|
20250107,165300,4779933000,233500,233500,233500,233500,0
|
|
20250107,165200,4779933000,233500,233500,233500,233500,0
|
|
20250107,165100,4779933000,233500,233500,233500,233500,0
|
|
20250107,165000,4779933000,233500,233500,233500,233500,0
|
|
20250107,164900,4779933000,233500,233500,233500,233500,0
|
|
20250107,164800,4779933000,233500,233500,233500,233500,0
|
|
20250107,164700,4779933000,233500,233500,233500,233500,0
|
|
20250107,164600,4779933000,233500,233500,233500,233500,0
|
|
20250107,164500,4779933000,233500,233500,233500,233500,0
|
|
20250107,164400,4779933000,233500,233500,233500,233500,0
|
|
20250107,164300,4779933000,233500,233500,233500,233500,0
|
|
20250107,164200,4779933000,233500,233500,233500,233500,0
|
|
20250107,164100,4779933000,233500,233500,233500,233500,0
|
|
20250107,164000,4779933000,233500,233500,233500,233500,0
|
|
20250107,163900,4779933000,233500,233500,233500,233500,984
|
|
20250107,163800,4779933000,233500,233500,233500,233500,0
|
|
20250107,163700,4779933000,233500,233500,233500,233500,0
|
|
20250107,163600,4779933000,233500,233500,233500,233500,0
|
|
20250107,163500,4779933000,233500,233500,233500,233500,0
|
|
20250107,163400,4779933000,233500,233500,233500,233500,0
|
|
20250107,163300,4779933000,233500,233500,233500,233500,0
|
|
20250107,163200,4779933000,233500,233500,233500,233500,0
|
|
20250107,163100,4779933000,233500,233500,233500,233500,0
|
|
20250107,163000,4779933000,233500,233500,233500,233500,0
|
|
20250107,162900,4779933000,233500,233500,233500,233500,0
|
|
20250107,162800,4779933000,233500,233500,233500,233500,0
|
|
20250107,162700,4779933000,233500,233500,233500,233500,0
|
|
20250107,162600,4779933000,233500,233500,233500,233500,0
|
|
20250107,162500,4779933000,233500,233500,233500,233500,0
|
|
20250107,162400,4779933000,233500,233500,233500,233500,0
|
|
20250107,162300,4779933000,233500,233500,233500,233500,0
|
|
20250107,162200,4779933000,233500,233500,233500,233500,0
|
|
20250107,162100,4779933000,233500,233500,233500,233500,0
|
|
20250107,162000,4779933000,233500,233500,233500,233500,0
|
|
20250107,161900,4779933000,233500,233500,233500,233500,0
|
|
20250107,161800,4779933000,233500,233500,233500,233500,0
|
|
20250107,161700,4779933000,233500,233500,233500,233500,0
|
|
20250107,161600,4779933000,233500,233500,233500,233500,0
|
|
20250107,161500,4779933000,233500,233500,233500,233500,0
|
|
20250107,161400,4779933000,233500,233500,233500,233500,0
|
|
20250107,161300,4779933000,233500,233500,233500,233500,0
|
|
20250107,161200,4779933000,233500,233500,233500,233500,0
|
|
20250107,161100,4779933000,233500,233500,233500,233500,0
|
|
20250107,161000,4779933000,233500,233500,233500,233500,0
|
|
20250107,160900,4779933000,233500,233500,233500,233500,984
|
|
20250107,160800,4779933000,233500,233500,233500,233500,0
|
|
20250107,160700,4779933000,233500,233500,233500,233500,0
|
|
20250107,160600,4779933000,233500,233500,233500,233500,0
|
|
20250107,160500,4779933000,233500,233500,233500,233500,0
|
|
20250107,160400,4779933000,233500,233500,233500,233500,0
|
|
20250107,160300,4779933000,233500,233500,233500,233500,0
|
|
20250107,160200,4779933000,233500,233500,233500,233500,0
|
|
20250107,160100,4779933000,233500,233500,233500,233500,0
|
|
20250107,160000,4779933000,233500,233500,233500,233500,0
|
|
20250107,155900,4779933000,233500,233500,233500,233500,0
|
|
20250107,155800,4779933000,233500,233500,233500,233500,0
|
|
20250107,155700,4779933000,233500,233500,233500,233500,0
|
|
20250107,155600,4779933000,233500,233500,233500,233500,0
|
|
20250107,155500,4779933000,233500,233500,233500,233500,0
|
|
20250107,155400,4779933000,233500,233500,233500,233500,0
|
|
20250107,155300,4779933000,233500,233500,233500,233500,0
|
|
20250107,155200,4779933000,233500,233500,233500,233500,0
|
|
20250107,155100,4779933000,233500,233500,233500,233500,0
|
|
20250107,155000,4779933000,233500,233500,233500,233500,0
|
|
20250107,154900,4779933000,233500,233500,233500,233500,0
|
|
20250107,154800,4779933000,233500,233500,233500,233500,0
|
|
20250107,154700,4779933000,233500,233500,233500,233500,0
|
|
20250107,154600,4779933000,233500,233500,233500,233500,0
|
|
20250107,154500,4779933000,233500,233500,233500,233500,0
|
|
20250107,154400,4779933000,233500,233500,233500,233500,0
|
|
20250107,154300,4779933000,233500,233500,233500,233500,0
|
|
20250107,154200,4779933000,233500,233500,233500,233500,0
|
|
20250107,154100,4779933000,233500,233500,233500,233500,0
|
|
20250107,154000,4779933000,233500,233500,233500,233500,0
|
|
20250107,153900,4779933000,233500,233500,233500,233500,984
|
|
20250107,153800,4779933000,233500,233500,233500,233500,0
|
|
20250107,153700,4779933000,233500,233500,233500,233500,0
|
|
20250107,153600,4779933000,233500,233500,233500,233500,0
|
|
20250107,153500,4779933000,233500,233500,233500,233500,0
|
|
20250107,153400,4779933000,233500,233500,233500,233500,0
|
|
20250107,153300,4779933000,233500,233500,233500,233500,0
|
|
20250107,153200,4779933000,233500,233500,233500,233500,0
|
|
20250107,153100,4779933000,233500,233500,233500,233500,0
|
|
20250107,153000,4779933000,233500,233500,233500,233500,984
|
|
20250107,152900,4550169000,234500,234500,234500,234500,0
|
|
20250107,152800,4550169000,234500,234500,234500,234500,0
|
|
20250107,152700,4550169000,234500,234500,234500,234500,0
|
|
20250107,152600,4550169000,234500,234500,234500,234500,0
|
|
20250107,152500,4550169000,234500,234500,234500,234500,0
|
|
20250107,152400,4550169000,234500,234500,234500,234500,0
|
|
20250107,152300,4550169000,234500,234500,234500,234500,0
|
|
20250107,152200,4550169000,234500,234500,234500,234500,0
|
|
20250107,152100,4550169000,234500,234500,234500,234500,0
|
|
20250107,152000,4550169000,234500,234500,234500,234500,0
|
|
20250107,151900,4550169000,234500,234000,234500,234000,12
|
|
20250107,151800,4547359500,234000,233500,234000,233500,21
|
|
20250107,151700,4542448000,233500,233500,234000,233500,34
|
|
20250107,151600,4534504500,234000,234000,234000,234000,19
|
|
20250107,151500,4530058500,234000,234500,234500,233500,157
|
|
20250107,151400,4493321000,234000,234000,234500,234000,33
|
|
20250107,151300,4485594500,234000,234000,234500,233500,158
|
|
20250107,151200,4448621500,234500,234000,234500,234000,29
|
|
20250107,151100,4441833500,234500,234500,234500,234000,22
|
|
20250107,151000,4436684000,234000,234000,234500,233500,118
|
|
20250107,150900,4409077000,234000,234000,234000,233500,15
|
|
20250107,150800,4405570500,233500,233500,234000,233500,14
|
|
20250107,150700,4402299500,233500,233500,234000,233500,117
|
|
20250107,150600,4374929000,234000,234000,234000,233500,31
|
|
20250107,150500,4367680500,233500,233500,234000,233500,16
|
|
20250107,150400,4363942000,233500,233500,233500,233000,38
|
|
20250107,150300,4355071500,233000,233500,233500,233000,38
|
|
20250107,150200,4346204000,233000,233500,233500,233000,16
|
|
20250107,150100,4342473000,233000,233500,233500,233000,12
|
|
20250107,150000,4339673500,233000,233500,233500,233000,22
|
|
20250107,145900,4334540000,233000,233000,233500,233000,49
|
|
20250107,145800,4323119500,233000,233000,233500,233000,16
|
|
20250107,145700,4319387500,233000,233000,233500,233000,30
|
|
20250107,145600,4312385000,233000,233000,233000,233000,22
|
|
20250107,145500,4307259000,233000,232500,233000,232500,18
|
|
20250107,145400,4303069500,232500,232500,233000,232500,13
|
|
20250107,145300,4300046000,232500,232500,233000,232000,44
|
|
20250107,145200,4289808000,232000,232500,233000,232000,219
|
|
20250107,145100,4238961000,232500,232500,232500,232500,10
|
|
20250107,145000,4236636000,232500,232500,233000,232500,41
|
|
20250107,144900,4227098000,232500,233000,233000,232500,19
|
|
20250107,144800,4222677500,232500,233500,233500,232000,85
|
|
20250107,144700,4202922000,233000,235000,235000,230000,2305
|
|
20250107,144600,3667659500,234500,235000,235000,234500,26
|
|
20250107,144500,3661555000,234500,234500,235000,234500,12
|
|
20250107,144400,3658740000,234500,235000,235000,234500,32
|
|
20250107,144300,3651234500,235000,234500,235000,234500,7
|
|
20250107,144200,3649592000,234500,235000,235000,234500,14
|
|
20250107,144100,3646307000,234500,235000,235000,234500,9
|
|
20250107,144000,3644194500,234500,234500,235000,234500,13
|
|
20250107,143900,3641144500,234500,234500,234500,234500,10
|
|
20250107,143800,3638799500,235000,235000,235000,234500,11
|
|
20250107,143700,3636217000,234500,234500,235000,234500,12
|
|
20250107,143600,3633401500,234500,235500,235500,234500,4
|
|
20250107,143500,3632461500,235000,235500,236000,234500,34
|
|
20250107,143400,3624457000,235000,235000,236000,234500,35
|
|
20250107,143300,3616231500,235000,234500,235000,234500,10
|
|
20250107,143200,3613884500,234500,235000,235000,234500,10
|
|
20250107,143100,3611537500,234500,234500,235000,234500,15
|
|
20250107,143000,3608018000,235000,234500,235000,234500,11
|
|
20250107,142900,3605436500,234500,234500,235000,234500,12
|
|
20250107,142800,3602622000,234500,234500,235000,234500,28
|
|
20250107,142700,3596054000,235000,234500,235000,234500,13
|
|
20250107,142600,3593003500,234500,234500,235000,234500,11
|
|
20250107,142500,3590423500,235000,235000,235000,234500,29
|
|
20250107,142400,3583617000,235000,235000,235000,234500,22
|
|
20250107,142300,3578456500,235000,234500,235000,234500,20
|
|
20250107,142200,3573761500,234500,234500,235000,234500,12
|
|
20250107,142100,3570945500,234500,235000,235000,234500,9
|
|
20250107,142000,3568833500,234500,235500,235500,234500,125
|
|
20250107,141900,3539459500,235000,235500,235500,235000,9
|
|
20250107,141800,3537343500,235500,235000,235500,235000,8
|
|
20250107,141700,3535462500,235000,235000,235500,235000,21
|
|
20250107,141600,3530524000,235000,235500,235500,235000,8
|
|
20250107,141500,3528643500,235500,235500,235500,235000,11
|
|
20250107,141400,3526057000,235000,235000,235500,235000,18
|
|
20250107,141300,3521823000,235000,235500,235500,235000,6
|
|
20250107,141200,3520412500,235000,235000,235500,235000,25
|
|
20250107,141100,3514535000,235000,235500,235500,235000,30
|
|
20250107,141000,3507477500,235500,235000,235500,235000,9
|
|
20250107,140900,3505360500,235000,235000,236000,235000,10
|
|
20250107,140800,3503008000,235000,235500,235500,235000,6
|
|
20250107,140700,3501597500,235000,235000,236000,235000,10
|
|
20250107,140600,3499244500,235500,235000,235500,235000,20
|
|
20250107,140500,3494540500,235500,235500,235500,235000,10
|
|
20250107,140400,3492188000,235500,235500,235500,235500,7
|
|
20250107,140300,3490539500,235000,235000,235000,235000,7
|
|
20250107,140200,3488894500,235000,235500,235500,235000,6
|
|
20250107,140100,3487483000,235500,235500,235500,235000,4
|
|
20250107,140000,3486541500,235500,235500,235500,235500,3
|
|
20250107,135900,3485835000,235500,235500,235500,235500,6
|
|
20250107,135800,3484422000,235500,235000,235500,235000,9
|
|
20250107,135700,3482304000,235500,235500,235500,235000,6
|
|
20250107,135600,3480891500,235500,235500,235500,235500,2
|
|
20250107,135500,3480420500,235500,235000,235500,235000,15
|
|
20250107,135400,3476889000,235500,235000,235500,235000,2
|
|
20250107,135300,3476418500,235500,235500,235500,235500,2
|
|
20250107,135200,3475947500,235500,235500,235500,235000,3
|
|
20250107,135100,3475241500,235500,235500,235500,235500,1
|
|
20250107,135000,3475006000,235000,235500,235500,235000,9
|
|
20250107,134900,3472888000,235500,236000,236000,235500,2
|
|
20250107,134800,3472416500,235500,235500,235500,235000,7
|
|
20250107,134700,3470768500,235000,235500,235500,235000,3
|
|
20250107,134600,3470062500,235500,235000,235500,235000,2
|
|
20250107,134500,3469592000,235500,235500,235500,235500,4
|
|
20250107,134400,3468650000,235500,235500,235500,235000,4
|
|
20250107,134300,3467708500,235500,235500,235500,235500,1
|
|
20250107,134200,3467473000,235500,235000,235500,235000,2
|
|
20250107,134100,3467002500,235500,235500,235500,235500,2
|
|
20250107,134000,3466531500,235000,235500,235500,235000,7
|
|
20250107,133900,3464886000,235000,235500,235500,235000,19
|
|
20250107,133800,3460412000,235500,235500,235500,235000,7
|
|
20250107,133700,3458764000,235500,235000,235500,235000,13
|
|
20250107,133600,3455703500,235500,235500,235500,235000,48
|
|
20250107,133500,3444401500,235000,235000,235000,235000,20
|
|
20250107,133400,3439701500,235000,235000,235000,234500,4
|
|
20250107,133300,3438762500,235000,234500,235000,234500,10
|
|
20250107,133200,3436414000,235000,235000,235000,235000,3
|
|
20250107,133100,3435709000,235000,234500,235000,234500,3
|
|
20250107,133000,3435004500,234500,234000,235000,234000,3
|
|
20250107,132900,3434301000,234000,234000,234500,234000,30
|
|
20250107,132800,3427268000,233000,234500,234500,233000,516
|
|
20250107,132700,3306915500,234500,235000,235000,234000,201
|
|
20250107,132600,3259854500,234500,234500,235000,234500,12
|
|
20250107,132500,3257035500,234500,234000,234500,234000,3
|
|
20250107,132400,3256332500,234500,235000,235000,234500,2
|
|
20250107,132300,3255863000,235000,234000,235000,234000,3
|
|
20250107,132200,3255159000,234000,234000,235000,234000,12
|
|
20250107,132100,3252344500,234000,233500,234000,233500,8
|
|
20250107,132000,3250473000,233500,233500,234500,233500,51
|
|
20250107,131900,3238553000,234000,234500,235000,233500,16
|
|
20250107,131800,3234796500,233500,232500,234500,232500,119
|
|
20250107,131700,3206911500,232500,234000,235000,232500,512
|
|
20250107,131600,3087417000,234000,234000,235000,233000,632
|
|
20250107,131500,2939734000,234000,235000,235000,234000,8
|
|
20250107,131400,2937856000,234000,234500,235000,234000,664
|
|
20250107,131300,2782317500,235000,236000,236000,234500,327
|
|
20250107,131200,2705496500,235500,235500,236000,235000,794
|
|
20250107,131100,2518585000,235500,235500,235500,235500,22
|
|
20250107,131000,2513404000,235500,236500,236500,235000,750
|
|
20250107,130900,2336737500,236000,236500,236500,236000,231
|
|
20250107,130800,2282128500,236500,236500,237000,236500,351
|
|
20250107,130700,2198950000,236500,237000,237000,236500,500
|
|
20250107,130600,2080510500,237000,237000,237000,237000,1
|
|
20250107,130500,2080273500,237500,237000,237500,237000,7
|
|
20250107,130400,2078613500,237500,237500,237500,237000,26
|
|
20250107,130300,2072447500,237000,237500,237500,237000,2
|
|
20250107,130200,2071973000,237500,237000,237500,237000,4
|
|
20250107,130100,2071024000,237000,237500,237500,237000,557
|
|
20250107,130000,1938796000,238000,238000,238000,237500,44
|
|
20250107,125900,1928324500,237500,238000,238000,237500,11
|
|
20250107,125800,1925707000,238000,238000,238000,238000,0
|
|
20250107,125700,1925707000,238000,237500,238000,237500,12
|
|
20250107,125600,1922856500,237500,237500,237500,237500,0
|
|
20250107,125500,1922856500,237500,238000,238000,237500,12
|
|
20250107,125400,1920001500,237500,237500,237500,237500,0
|
|
20250107,125300,1920001500,237500,237500,237500,237500,0
|
|
20250107,125200,1920001500,237500,237500,237500,237500,118
|
|
20250107,125100,1891976500,237500,238000,238000,237500,2
|
|
20250107,125000,1891501000,237500,237500,237500,237500,1
|
|
20250107,124900,1891263500,238000,238000,238000,238000,1
|
|
20250107,124800,1891025500,238000,238000,238000,238000,2
|
|
20250107,124700,1890549500,238000,238000,238000,238000,2
|
|
20250107,124600,1890073500,238000,237500,238000,237500,47
|
|
20250107,124500,1878888500,238000,237500,238000,237500,2
|
|
20250107,124400,1878413000,237500,237500,237500,237500,1
|
|
20250107,124300,1878175500,237500,237500,237500,237500,0
|
|
20250107,124200,1878175500,237500,237500,237500,237500,2
|
|
20250107,124100,1877700500,238000,238000,238000,238000,1
|
|
20250107,124000,1877462500,237500,237500,237500,237500,1
|
|
20250107,123900,1877225000,237500,237500,237500,237500,1
|
|
20250107,123800,1876987500,237500,237500,237500,237500,2
|
|
20250107,123700,1876512500,238000,238000,238000,238000,1
|
|
20250107,123600,1876274500,237500,237500,237500,237500,4
|
|
20250107,123500,1875324500,237500,237500,237500,237500,1
|
|
20250107,123400,1875087000,238000,238000,238000,238000,1
|
|
20250107,123300,1874849000,237500,237500,237500,237500,3
|
|
20250107,123200,1874136500,237500,237500,237500,237500,0
|
|
20250107,123100,1874136500,237500,238000,238000,237500,8
|
|
20250107,123000,1872236000,238000,238000,238000,238000,2
|
|
20250107,122900,1871760000,238000,238000,238000,238000,1
|
|
20250107,122800,1871522000,237500,238000,238000,237500,3
|
|
20250107,122700,1870809000,238000,238000,238000,238000,0
|
|
20250107,122600,1870809000,238000,237500,238000,237500,8
|
|
20250107,122500,1868906000,238000,238000,238000,238000,0
|
|
20250107,122400,1868906000,238000,238000,238000,238000,1
|
|
20250107,122300,1868668000,237500,237500,237500,237500,1
|
|
20250107,122200,1868430500,238000,238000,238000,238000,1
|
|
20250107,122100,1868192500,237500,237500,237500,237500,3
|
|
20250107,122000,1867480000,238000,238000,238000,238000,1
|
|
20250107,121900,1867242000,237500,237500,237500,237500,0
|
|
20250107,121800,1867242000,237500,237500,237500,237500,0
|
|
20250107,121700,1867242000,237500,238000,238000,237500,11
|
|
20250107,121600,1864624500,238000,237500,238000,237500,3
|
|
20250107,121500,1863911000,237500,237500,237500,237500,96
|
|
20250107,121400,1841111000,237500,237500,237500,237500,1
|
|
20250107,121300,1840873500,237500,237500,237500,237500,6
|
|
20250107,121200,1839448500,237500,238000,238000,237500,7
|
|
20250107,121100,1837785000,238000,238000,238000,238000,0
|
|
20250107,121000,1837785000,238000,238000,238000,238000,1
|
|
20250107,120900,1837547000,237500,237500,237500,237500,22
|
|
20250107,120800,1832322000,237500,237500,237500,237500,0
|
|
20250107,120700,1832322000,237500,238000,238000,237500,3
|
|
20250107,120600,1831609000,238000,238000,238000,238000,1
|
|
20250107,120500,1831371000,237500,237500,237500,237500,0
|
|
20250107,120400,1831371000,237500,237500,237500,237500,1
|
|
20250107,120300,1831133500,238000,238000,238000,238000,0
|
|
20250107,120200,1831133500,238000,238000,238000,238000,0
|
|
20250107,120100,1831133500,238000,237500,238000,237500,4
|
|
20250107,120000,1830182500,238000,237500,238000,237500,2
|
|
20250107,115900,1829707000,237500,237500,237500,237500,1
|
|
20250107,115800,1829469500,238000,238000,238000,238000,0
|
|
20250107,115700,1829469500,238000,238000,238000,238000,1
|
|
20250107,115600,1829231500,238000,238000,238000,238000,0
|
|
20250107,115500,1829231500,238000,237500,238000,237500,4
|
|
20250107,115400,1828281000,237500,238000,238000,237500,3
|
|
20250107,115300,1827568000,237500,237500,237500,237500,37
|
|
20250107,115200,1818780500,237500,237500,237500,237500,1
|
|
20250107,115100,1818543000,238000,238000,238000,237500,283
|
|
20250107,115000,1751200000,238000,238000,238000,238000,0
|
|
20250107,114900,1751200000,238000,238000,238000,238000,41
|
|
20250107,114800,1741442000,238000,238500,238500,238000,10
|
|
20250107,114700,1739061500,238000,238000,238500,238000,13
|
|
20250107,114600,1735967000,238000,238000,238000,238000,0
|
|
20250107,114500,1735967000,238000,238500,238500,238000,2
|
|
20250107,114400,1735490500,238000,238000,238000,238000,11
|
|
20250107,114300,1732872500,238000,238000,238000,238000,9
|
|
20250107,114200,1730730500,238000,238000,238000,238000,16
|
|
20250107,114100,1726922500,238000,238500,238500,238000,5
|
|
20250107,114000,1725732000,238000,238000,238000,238000,0
|
|
20250107,113900,1725732000,238000,238000,238000,238000,74
|
|
20250107,113800,1708120000,238000,238000,238500,238000,12
|
|
20250107,113700,1705263500,238000,238000,238500,238000,22
|
|
20250107,113600,1700027000,238000,238000,238000,238000,4
|
|
20250107,113500,1699075000,238000,238500,238500,238000,14
|
|
20250107,113400,1695742500,238000,238500,238500,238000,118
|
|
20250107,113300,1667636000,238500,239000,239000,238500,2
|
|
20250107,113200,1667158500,238500,238500,238500,238500,1
|
|
20250107,113100,1666920000,238500,239000,239000,238500,12
|
|
20250107,113000,1664057500,239000,239000,239000,239000,3
|
|
20250107,112900,1663340500,238500,238500,238500,238500,10
|
|
20250107,112800,1660955500,238500,238500,238500,238500,7
|
|
20250107,112700,1659286000,238500,238500,238500,238500,0
|
|
20250107,112600,1659286000,238500,238500,238500,238500,0
|
|
20250107,112500,1659286000,238500,238500,238500,238500,1
|
|
20250107,112400,1659047500,238500,238500,238500,238500,0
|
|
20250107,112300,1659047500,238500,238500,238500,238500,7
|
|
20250107,112200,1657378000,239000,239000,239000,239000,28
|
|
20250107,112100,1650686000,239000,239000,239000,239000,0
|
|
20250107,112000,1650686000,239000,239000,239000,239000,12
|
|
20250107,111900,1647818000,238500,238500,239000,238500,74
|
|
20250107,111800,1630133000,238500,238500,238500,238500,0
|
|
20250107,111700,1630133000,238500,239000,239000,238500,7
|
|
20250107,111600,1628461000,239000,239000,239000,239000,3
|
|
20250107,111500,1627744000,239000,238500,239000,238500,9
|
|
20250107,111400,1625597000,238500,238500,238500,238500,0
|
|
20250107,111300,1625597000,238500,238000,238500,238000,24
|
|
20250107,111200,1619874000,238500,238500,238500,238500,11
|
|
20250107,111100,1617250500,238500,238500,238500,238500,8
|
|
20250107,111000,1615342500,238500,238000,238500,238000,8
|
|
20250107,110900,1613438000,238000,238000,238000,238000,1
|
|
20250107,110800,1613200000,238000,238500,238500,238000,4
|
|
20250107,110700,1612246500,238500,238500,238500,238500,32
|
|
20250107,110600,1604614500,238500,238000,238500,238000,12
|
|
20250107,110500,1601753500,238500,238500,238500,238000,11
|
|
20250107,110400,1599130500,238500,238500,238500,238500,0
|
|
20250107,110300,1599130500,238500,238000,238500,238000,2
|
|
20250107,110200,1598654000,238500,238500,238500,238500,1
|
|
20250107,110100,1598415500,238500,239000,239000,238500,27
|
|
20250107,110000,1591975000,239000,239000,239000,239000,1
|
|
20250107,105900,1591736000,238500,238500,238500,238500,28
|
|
20250107,105800,1585058000,238500,238000,238500,238000,21
|
|
20250107,105700,1580059000,238500,238500,238500,238500,42
|
|
20250107,105600,1570042000,238500,238500,238500,238500,11
|
|
20250107,105500,1567418500,238500,238500,238500,238500,10
|
|
20250107,105400,1565033500,238500,238500,238500,238500,35
|
|
20250107,105300,1556686000,238000,238000,238000,238000,4
|
|
20250107,105200,1555734000,238500,238000,238500,238000,25
|
|
20250107,105100,1549777000,238500,238000,238500,238000,15
|
|
20250107,105000,1546202000,238000,238000,238000,238000,4
|
|
20250107,104900,1545250000,238000,238000,238000,238000,15
|
|
20250107,104800,1541680000,238500,238500,238500,238000,268
|
|
20250107,104700,1477848000,238500,238500,238500,238500,20
|
|
20250107,104600,1473078000,238000,238000,238000,238000,0
|
|
20250107,104500,1473078000,238000,238500,238500,238000,3
|
|
20250107,104400,1472363000,238000,238000,238000,238000,1
|
|
20250107,104300,1472125000,238000,238000,238000,238000,0
|
|
20250107,104200,1472125000,238000,238500,238500,238000,21
|
|
20250107,104100,1467117000,238500,238000,238500,238000,16
|
|
20250107,104000,1463301500,238000,238000,238000,238000,1
|
|
20250107,103900,1463063500,238000,238000,238000,238000,0
|
|
20250107,103800,1463063500,238000,238000,238000,238000,1
|
|
20250107,103700,1462825500,238500,238500,238500,238500,1
|
|
20250107,103600,1462587000,238000,238000,238000,238000,1
|
|
20250107,103500,1462349000,238500,238000,238500,238000,84
|
|
20250107,103400,1442355500,238000,238000,238000,238000,0
|
|
20250107,103300,1442355500,238000,238000,238000,238000,2
|
|
20250107,103200,1441879500,238500,238500,238500,238500,4
|
|
20250107,103100,1440925500,238500,238000,238500,238000,37
|
|
20250107,103000,1432101500,238500,238500,238500,238500,2
|
|
20250107,102900,1431624500,238500,238000,238500,238000,5
|
|
20250107,102800,1430433500,238000,238500,238500,238000,5
|
|
20250107,102700,1429242000,238500,238000,238500,238000,2
|
|
20250107,102600,1428765500,238000,238000,238000,238000,2
|
|
20250107,102500,1428289500,238000,238000,238000,238000,3
|
|
20250107,102400,1427575500,238500,238500,238500,238500,4
|
|
20250107,102300,1426621500,238500,238000,238500,238000,2
|
|
20250107,102200,1426145000,238000,238000,238000,238000,1
|
|
20250107,102100,1425907000,238000,238000,238000,238000,20
|
|
20250107,102000,1421147000,237500,237500,237500,237500,0
|
|
20250107,101900,1421147000,237500,238000,238000,237500,7
|
|
20250107,101800,1419482000,238000,238000,238000,238000,0
|
|
20250107,101700,1419482000,238000,238000,238000,238000,4
|
|
20250107,101600,1418530000,238000,238000,238000,238000,44
|
|
20250107,101500,1408058000,238000,238000,238000,237500,8
|
|
20250107,101400,1406154500,238000,238000,238000,238000,19
|
|
20250107,101300,1401632500,238000,238000,238000,238000,0
|
|
20250107,101200,1401632500,238000,238000,238000,238000,53
|
|
20250107,101100,1389018500,238000,238000,238000,238000,3
|
|
20250107,101000,1388304500,238000,238000,238000,238000,13
|
|
20250107,100900,1385210500,238000,237500,238000,237500,2
|
|
20250107,100800,1384735000,237500,237500,237500,237500,0
|
|
20250107,100700,1384735000,237500,237500,237500,237500,0
|
|
20250107,100600,1384735000,237500,237500,237500,237500,4
|
|
20250107,100500,1383785000,237500,238000,238000,237500,31
|
|
20250107,100400,1376412000,238000,238000,238000,238000,1
|
|
20250107,100300,1376174000,237500,237500,237500,237500,0
|
|
20250107,100200,1376174000,237500,238500,238500,237500,12
|
|
20250107,100100,1373323000,237500,238000,238500,237500,34
|
|
20250107,100000,1365230500,238000,238000,238000,238000,4
|
|
20250107,095900,1364278500,237500,237500,237500,237500,51
|
|
20250107,095800,1352166000,237500,237500,237500,237000,221
|
|
20250107,095700,1299679000,237500,238000,238000,237500,291
|
|
20250107,095600,1230428000,238000,238000,238500,238000,20
|
|
20250107,095500,1225667500,238000,238500,238500,238000,73
|
|
20250107,095400,1208263500,238500,238500,238500,238500,2
|
|
20250107,095300,1207786500,239000,239000,239500,238500,15
|
|
20250107,095200,1204201000,239000,239000,239000,238500,96
|
|
20250107,095100,1181264000,239000,238500,239000,238000,262
|
|
20250107,095000,1118788500,238500,238500,238500,238500,3
|
|
20250107,094900,1118073000,238500,238000,238500,238000,3
|
|
20250107,094800,1117358000,238000,238000,238000,238000,2
|
|
20250107,094700,1116882000,238000,238000,238000,238000,1
|
|
20250107,094600,1116644000,238000,238000,238000,238000,3
|
|
20250107,094500,1115930000,238000,238000,238000,238000,13
|
|
20250107,094400,1112836000,238000,238000,238000,238000,19
|
|
20250107,094300,1108314000,237500,237500,237500,237500,0
|
|
20250107,094200,1108314000,237500,237500,237500,237500,16
|
|
20250107,094100,1104514000,237000,237500,239000,237000,703
|
|
20250107,094000,936971000,237500,237500,237500,237500,10
|
|
20250107,093900,934596000,237500,238000,238000,237500,51
|
|
20250107,093800,922458500,237500,237500,237500,237000,120
|
|
20250107,093700,893963500,237000,237000,237000,237000,108
|
|
20250107,093600,868367500,236500,237500,238000,236500,319
|
|
20250107,093500,792695500,237500,237500,237500,237000,129
|
|
20250107,093400,762060000,237500,238000,238000,237500,84
|
|
20250107,093300,742076500,237500,238000,238000,237500,231
|
|
20250107,093200,687111500,238500,239000,239000,238000,239
|
|
20250107,093100,630111500,239000,239000,239000,239000,37
|
|
20250107,093000,621268500,239000,239000,239000,239000,67
|
|
20250107,092900,605255500,239000,238500,239000,238500,5
|
|
20250107,092800,604062500,239000,239000,239000,238500,18
|
|
20250107,092700,599761000,239000,239500,239500,239000,80
|
|
20250107,092600,580640000,239000,239500,239500,239000,96
|
|
20250107,092500,557652500,239500,239500,239500,239500,2
|
|
20250107,092400,557173500,239500,239500,239500,239500,0
|
|
20250107,092300,557173500,239500,240000,240000,238500,172
|
|
20250107,092200,516033500,240000,240000,240500,239500,49
|
|
20250107,092100,504279500,238500,239000,240000,238500,304
|
|
20250107,092000,431494500,239000,239000,239000,239000,23
|
|
20250107,091900,425997500,239500,239500,239500,239000,7
|
|
20250107,091800,424323000,239500,239500,240000,238500,340
|
|
20250107,091700,342913500,239500,239500,239500,239500,30
|
|
20250107,091600,335728500,239500,240000,240500,239500,69
|
|
20250107,091500,319173000,240000,241500,241500,240000,287
|
|
20250107,091400,250070500,241500,241500,241500,241500,1
|
|
20250107,091300,249829000,242000,242000,242000,242000,50
|
|
20250107,091200,237729000,241500,241500,241500,241500,0
|
|
20250107,091100,237729000,241500,241500,241500,241500,5
|
|
20250107,091000,236521500,241500,241000,241500,241000,50
|
|
20250107,090900,224470000,241000,241000,241000,241000,22
|
|
20250107,090800,219168000,241000,242500,243000,241000,176
|
|
20250107,090700,176556000,242500,243500,243500,242500,87
|
|
20250107,090600,155448500,244000,244000,244000,244000,53
|
|
20250107,090500,142516500,243500,243500,243500,242500,59
|
|
20250107,090400,128184000,243000,243500,244000,243000,121
|
|
20250107,090300,98703500,243000,242000,243500,242000,266
|
|
20250107,090200,34021500,242000,243000,243000,241000,14
|
|
20250107,090100,30638500,243000,242000,243000,240000,56
|
|
20250107,090000,17128500,242000,240000,242000,240000,70
|