732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,210900,2491524000,234000,234000,234000,234000,504
|
|
20250108,210800,2491524000,234000,234000,234000,234000,0
|
|
20250108,210700,2491524000,234000,234000,234000,234000,0
|
|
20250108,210600,2491524000,234000,234000,234000,234000,0
|
|
20250108,210500,2491524000,234000,234000,234000,234000,0
|
|
20250108,210400,2491524000,234000,234000,234000,234000,0
|
|
20250108,210300,2491524000,234000,234000,234000,234000,0
|
|
20250108,210200,2491524000,234000,234000,234000,234000,0
|
|
20250108,210100,2491524000,234000,234000,234000,234000,0
|
|
20250108,210000,2491524000,234000,234000,234000,234000,0
|
|
20250108,205900,2491524000,234000,234000,234000,234000,0
|
|
20250108,205800,2491524000,234000,234000,234000,234000,0
|
|
20250108,205700,2491524000,234000,234000,234000,234000,0
|
|
20250108,205600,2491524000,234000,234000,234000,234000,0
|
|
20250108,205500,2491524000,234000,234000,234000,234000,0
|
|
20250108,205400,2491524000,234000,234000,234000,234000,0
|
|
20250108,205300,2491524000,234000,234000,234000,234000,0
|
|
20250108,205200,2491524000,234000,234000,234000,234000,0
|
|
20250108,205100,2491524000,234000,234000,234000,234000,0
|
|
20250108,205000,2491524000,234000,234000,234000,234000,0
|
|
20250108,204900,2491524000,234000,234000,234000,234000,0
|
|
20250108,204800,2491524000,234000,234000,234000,234000,0
|
|
20250108,204700,2491524000,234000,234000,234000,234000,0
|
|
20250108,204600,2491524000,234000,234000,234000,234000,0
|
|
20250108,204500,2491524000,234000,234000,234000,234000,0
|
|
20250108,204400,2491524000,234000,234000,234000,234000,0
|
|
20250108,204300,2491524000,234000,234000,234000,234000,0
|
|
20250108,204200,2491524000,234000,234000,234000,234000,0
|
|
20250108,204100,2491524000,234000,234000,234000,234000,0
|
|
20250108,204000,2491524000,234000,234000,234000,234000,0
|
|
20250108,203900,2491524000,234000,234000,234000,234000,504
|
|
20250108,203800,2491524000,234000,234000,234000,234000,0
|
|
20250108,203700,2491524000,234000,234000,234000,234000,0
|
|
20250108,203600,2491524000,234000,234000,234000,234000,0
|
|
20250108,203500,2491524000,234000,234000,234000,234000,0
|
|
20250108,203400,2491524000,234000,234000,234000,234000,0
|
|
20250108,203300,2491524000,234000,234000,234000,234000,0
|
|
20250108,203200,2491524000,234000,234000,234000,234000,0
|
|
20250108,203100,2491524000,234000,234000,234000,234000,0
|
|
20250108,203000,2491524000,234000,234000,234000,234000,0
|
|
20250108,202900,2491524000,234000,234000,234000,234000,0
|
|
20250108,202800,2491524000,234000,234000,234000,234000,0
|
|
20250108,202700,2491524000,234000,234000,234000,234000,0
|
|
20250108,202600,2491524000,234000,234000,234000,234000,0
|
|
20250108,202500,2491524000,234000,234000,234000,234000,0
|
|
20250108,202400,2491524000,234000,234000,234000,234000,0
|
|
20250108,202300,2491524000,234000,234000,234000,234000,0
|
|
20250108,202200,2491524000,234000,234000,234000,234000,0
|
|
20250108,202100,2491524000,234000,234000,234000,234000,0
|
|
20250108,202000,2491524000,234000,234000,234000,234000,0
|
|
20250108,201900,2491524000,234000,234000,234000,234000,0
|
|
20250108,201800,2491524000,234000,234000,234000,234000,0
|
|
20250108,201700,2491524000,234000,234000,234000,234000,0
|
|
20250108,201600,2491524000,234000,234000,234000,234000,0
|
|
20250108,201500,2491524000,234000,234000,234000,234000,0
|
|
20250108,201400,2491524000,234000,234000,234000,234000,0
|
|
20250108,201300,2491524000,234000,234000,234000,234000,0
|
|
20250108,201200,2491524000,234000,234000,234000,234000,0
|
|
20250108,201100,2491524000,234000,234000,234000,234000,0
|
|
20250108,201000,2491524000,234000,234000,234000,234000,0
|
|
20250108,200900,2491524000,234000,234000,234000,234000,504
|
|
20250108,200800,2491524000,234000,234000,234000,234000,0
|
|
20250108,200700,2491524000,234000,234000,234000,234000,0
|
|
20250108,200600,2491524000,234000,234000,234000,234000,0
|
|
20250108,200500,2491524000,234000,234000,234000,234000,0
|
|
20250108,200400,2491524000,234000,234000,234000,234000,0
|
|
20250108,200300,2491524000,234000,234000,234000,234000,0
|
|
20250108,200200,2491524000,234000,234000,234000,234000,0
|
|
20250108,200100,2491524000,234000,234000,234000,234000,0
|
|
20250108,200000,2491524000,234000,234000,234000,234000,0
|
|
20250108,195900,2491524000,234000,234000,234000,234000,0
|
|
20250108,195800,2491524000,234000,234000,234000,234000,0
|
|
20250108,195700,2491524000,234000,234000,234000,234000,0
|
|
20250108,195600,2491524000,234000,234000,234000,234000,0
|
|
20250108,195500,2491524000,234000,234000,234000,234000,0
|
|
20250108,195400,2491524000,234000,234000,234000,234000,0
|
|
20250108,195300,2491524000,234000,234000,234000,234000,0
|
|
20250108,195200,2491524000,234000,234000,234000,234000,0
|
|
20250108,195100,2491524000,234000,234000,234000,234000,0
|
|
20250108,195000,2491524000,234000,234000,234000,234000,0
|
|
20250108,194900,2491524000,234000,234000,234000,234000,0
|
|
20250108,194800,2491524000,234000,234000,234000,234000,0
|
|
20250108,194700,2491524000,234000,234000,234000,234000,0
|
|
20250108,194600,2491524000,234000,234000,234000,234000,0
|
|
20250108,194500,2491524000,234000,234000,234000,234000,0
|
|
20250108,194400,2491524000,234000,234000,234000,234000,0
|
|
20250108,194300,2491524000,234000,234000,234000,234000,0
|
|
20250108,194200,2491524000,234000,234000,234000,234000,0
|
|
20250108,194100,2491524000,234000,234000,234000,234000,0
|
|
20250108,194000,2491524000,234000,234000,234000,234000,0
|
|
20250108,193900,2491524000,234000,234000,234000,234000,504
|
|
20250108,193800,2491524000,234000,234000,234000,234000,0
|
|
20250108,193700,2491524000,234000,234000,234000,234000,0
|
|
20250108,193600,2491524000,234000,234000,234000,234000,0
|
|
20250108,193500,2491524000,234000,234000,234000,234000,0
|
|
20250108,193400,2491524000,234000,234000,234000,234000,0
|
|
20250108,193300,2491524000,234000,234000,234000,234000,0
|
|
20250108,193200,2491524000,234000,234000,234000,234000,0
|
|
20250108,193100,2491524000,234000,234000,234000,234000,0
|
|
20250108,193000,2491524000,234000,234000,234000,234000,0
|
|
20250108,192900,2491524000,234000,234000,234000,234000,0
|
|
20250108,192800,2491524000,234000,234000,234000,234000,0
|
|
20250108,192700,2491524000,234000,234000,234000,234000,0
|
|
20250108,192600,2491524000,234000,234000,234000,234000,0
|
|
20250108,192500,2491524000,234000,234000,234000,234000,0
|
|
20250108,192400,2491524000,234000,234000,234000,234000,0
|
|
20250108,192300,2491524000,234000,234000,234000,234000,0
|
|
20250108,192200,2491524000,234000,234000,234000,234000,0
|
|
20250108,192100,2491524000,234000,234000,234000,234000,0
|
|
20250108,192000,2491524000,234000,234000,234000,234000,0
|
|
20250108,191900,2491524000,234000,234000,234000,234000,0
|
|
20250108,191800,2491524000,234000,234000,234000,234000,0
|
|
20250108,191700,2491524000,234000,234000,234000,234000,0
|
|
20250108,191600,2491524000,234000,234000,234000,234000,0
|
|
20250108,191500,2491524000,234000,234000,234000,234000,0
|
|
20250108,191400,2491524000,234000,234000,234000,234000,0
|
|
20250108,191300,2491524000,234000,234000,234000,234000,0
|
|
20250108,191200,2491524000,234000,234000,234000,234000,0
|
|
20250108,191100,2491524000,234000,234000,234000,234000,0
|
|
20250108,191000,2491524000,234000,234000,234000,234000,0
|
|
20250108,190900,2491524000,234000,234000,234000,234000,504
|
|
20250108,190800,2491524000,234000,234000,234000,234000,0
|
|
20250108,190700,2491524000,234000,234000,234000,234000,0
|
|
20250108,190600,2491524000,234000,234000,234000,234000,0
|
|
20250108,190500,2491524000,234000,234000,234000,234000,0
|
|
20250108,190400,2491524000,234000,234000,234000,234000,0
|
|
20250108,190300,2491524000,234000,234000,234000,234000,0
|
|
20250108,190200,2491524000,234000,234000,234000,234000,0
|
|
20250108,190100,2491524000,234000,234000,234000,234000,0
|
|
20250108,190000,2491524000,234000,234000,234000,234000,0
|
|
20250108,185900,2491524000,234000,234000,234000,234000,0
|
|
20250108,185800,2491524000,234000,234000,234000,234000,0
|
|
20250108,185700,2491524000,234000,234000,234000,234000,0
|
|
20250108,185600,2491524000,234000,234000,234000,234000,0
|
|
20250108,185500,2491524000,234000,234000,234000,234000,0
|
|
20250108,185400,2491524000,234000,234000,234000,234000,0
|
|
20250108,185300,2491524000,234000,234000,234000,234000,0
|
|
20250108,185200,2491524000,234000,234000,234000,234000,0
|
|
20250108,185100,2491524000,234000,234000,234000,234000,0
|
|
20250108,185000,2491524000,234000,234000,234000,234000,0
|
|
20250108,184900,2491524000,234000,234000,234000,234000,0
|
|
20250108,184800,2491524000,234000,234000,234000,234000,0
|
|
20250108,184700,2491524000,234000,234000,234000,234000,0
|
|
20250108,184600,2491524000,234000,234000,234000,234000,0
|
|
20250108,184500,2491524000,234000,234000,234000,234000,0
|
|
20250108,184400,2491524000,234000,234000,234000,234000,0
|
|
20250108,184300,2491524000,234000,234000,234000,234000,0
|
|
20250108,184200,2491524000,234000,234000,234000,234000,0
|
|
20250108,184100,2491524000,234000,234000,234000,234000,0
|
|
20250108,184000,2491524000,234000,234000,234000,234000,0
|
|
20250108,183900,2491524000,234000,234000,234000,234000,504
|
|
20250108,183800,2491524000,234000,234000,234000,234000,0
|
|
20250108,183700,2491524000,234000,234000,234000,234000,0
|
|
20250108,183600,2491524000,234000,234000,234000,234000,0
|
|
20250108,183500,2491524000,234000,234000,234000,234000,0
|
|
20250108,183400,2491524000,234000,234000,234000,234000,0
|
|
20250108,183300,2491524000,234000,234000,234000,234000,0
|
|
20250108,183200,2491524000,234000,234000,234000,234000,0
|
|
20250108,183100,2491524000,234000,234000,234000,234000,0
|
|
20250108,183000,2491524000,234000,234000,234000,234000,0
|
|
20250108,182900,2491524000,234000,234000,234000,234000,0
|
|
20250108,182800,2491524000,234000,234000,234000,234000,0
|
|
20250108,182700,2491524000,234000,234000,234000,234000,0
|
|
20250108,182600,2491524000,234000,234000,234000,234000,0
|
|
20250108,182500,2491524000,234000,234000,234000,234000,0
|
|
20250108,182400,2491524000,234000,234000,234000,234000,0
|
|
20250108,182300,2491524000,234000,234000,234000,234000,0
|
|
20250108,182200,2491524000,234000,234000,234000,234000,0
|
|
20250108,182100,2491524000,234000,234000,234000,234000,0
|
|
20250108,182000,2491524000,234000,234000,234000,234000,0
|
|
20250108,181900,2491524000,234000,234000,234000,234000,0
|
|
20250108,181800,2491524000,234000,234000,234000,234000,0
|
|
20250108,181700,2491524000,234000,234000,234000,234000,0
|
|
20250108,181600,2491524000,234000,234000,234000,234000,0
|
|
20250108,181500,2491524000,234000,234000,234000,234000,0
|
|
20250108,181400,2491524000,234000,234000,234000,234000,0
|
|
20250108,181300,2491524000,234000,234000,234000,234000,0
|
|
20250108,181200,2491524000,234000,234000,234000,234000,0
|
|
20250108,181100,2491524000,234000,234000,234000,234000,0
|
|
20250108,181000,2491524000,234000,234000,234000,234000,0
|
|
20250108,180900,2491524000,234000,234000,234000,234000,504
|
|
20250108,180800,2491524000,234000,234000,234000,234000,0
|
|
20250108,180700,2491524000,234000,234000,234000,234000,0
|
|
20250108,180600,2491524000,234000,234000,234000,234000,0
|
|
20250108,180500,2491524000,234000,234000,234000,234000,0
|
|
20250108,180400,2491524000,234000,234000,234000,234000,0
|
|
20250108,180300,2491524000,234000,234000,234000,234000,0
|
|
20250108,180200,2491524000,234000,234000,234000,234000,0
|
|
20250108,180100,2491524000,234000,234000,234000,234000,0
|
|
20250108,180000,2491524000,234000,234000,234000,234000,0
|
|
20250108,175900,2491524000,234000,234000,234000,234000,0
|
|
20250108,175800,2491524000,234000,234000,234000,234000,0
|
|
20250108,175700,2491524000,234000,234000,234000,234000,0
|
|
20250108,175600,2491524000,234000,234000,234000,234000,0
|
|
20250108,175500,2491524000,234000,234000,234000,234000,0
|
|
20250108,175400,2491524000,234000,234000,234000,234000,0
|
|
20250108,175300,2491524000,234000,234000,234000,234000,0
|
|
20250108,175200,2491524000,234000,234000,234000,234000,0
|
|
20250108,175100,2491524000,234000,234000,234000,234000,0
|
|
20250108,175000,2491524000,234000,234000,234000,234000,0
|
|
20250108,174900,2491524000,234000,234000,234000,234000,0
|
|
20250108,174800,2491524000,234000,234000,234000,234000,0
|
|
20250108,174700,2491524000,234000,234000,234000,234000,0
|
|
20250108,174600,2491524000,234000,234000,234000,234000,0
|
|
20250108,174500,2491524000,234000,234000,234000,234000,0
|
|
20250108,174400,2491524000,234000,234000,234000,234000,0
|
|
20250108,174300,2491524000,234000,234000,234000,234000,0
|
|
20250108,174200,2491524000,234000,234000,234000,234000,0
|
|
20250108,174100,2491524000,234000,234000,234000,234000,0
|
|
20250108,174000,2491524000,234000,234000,234000,234000,0
|
|
20250108,173900,2491524000,234000,234000,234000,234000,504
|
|
20250108,173800,2491524000,234000,234000,234000,234000,0
|
|
20250108,173700,2491524000,234000,234000,234000,234000,0
|
|
20250108,173600,2491524000,234000,234000,234000,234000,0
|
|
20250108,173500,2491524000,234000,234000,234000,234000,0
|
|
20250108,173400,2491524000,234000,234000,234000,234000,0
|
|
20250108,173300,2491524000,234000,234000,234000,234000,0
|
|
20250108,173200,2491524000,234000,234000,234000,234000,0
|
|
20250108,173100,2491524000,234000,234000,234000,234000,0
|
|
20250108,173000,2491524000,234000,234000,234000,234000,0
|
|
20250108,172900,2491524000,234000,234000,234000,234000,0
|
|
20250108,172800,2491524000,234000,234000,234000,234000,0
|
|
20250108,172700,2491524000,234000,234000,234000,234000,0
|
|
20250108,172600,2491524000,234000,234000,234000,234000,0
|
|
20250108,172500,2491524000,234000,234000,234000,234000,0
|
|
20250108,172400,2491524000,234000,234000,234000,234000,0
|
|
20250108,172300,2491524000,234000,234000,234000,234000,0
|
|
20250108,172200,2491524000,234000,234000,234000,234000,0
|
|
20250108,172100,2491524000,234000,234000,234000,234000,0
|
|
20250108,172000,2491524000,234000,234000,234000,234000,0
|
|
20250108,171900,2491524000,234000,234000,234000,234000,0
|
|
20250108,171800,2491524000,234000,234000,234000,234000,0
|
|
20250108,171700,2491524000,234000,234000,234000,234000,0
|
|
20250108,171600,2491524000,234000,234000,234000,234000,0
|
|
20250108,171500,2491524000,234000,234000,234000,234000,0
|
|
20250108,171400,2491524000,234000,234000,234000,234000,0
|
|
20250108,171300,2491524000,234000,234000,234000,234000,0
|
|
20250108,171200,2491524000,234000,234000,234000,234000,0
|
|
20250108,171100,2491524000,234000,234000,234000,234000,0
|
|
20250108,171000,2491524000,234000,234000,234000,234000,0
|
|
20250108,170900,2491524000,234000,234000,234000,234000,504
|
|
20250108,170800,2491524000,234000,234000,234000,234000,0
|
|
20250108,170700,2491524000,234000,234000,234000,234000,0
|
|
20250108,170600,2491524000,234000,234000,234000,234000,0
|
|
20250108,170500,2491524000,234000,234000,234000,234000,0
|
|
20250108,170400,2491524000,234000,234000,234000,234000,0
|
|
20250108,170300,2491524000,234000,234000,234000,234000,0
|
|
20250108,170200,2491524000,234000,234000,234000,234000,0
|
|
20250108,170100,2491524000,234000,234000,234000,234000,0
|
|
20250108,170000,2491524000,234000,234000,234000,234000,0
|
|
20250108,165900,2491524000,234000,234000,234000,234000,0
|
|
20250108,165800,2491524000,234000,234000,234000,234000,0
|
|
20250108,165700,2491524000,234000,234000,234000,234000,0
|
|
20250108,165600,2491524000,234000,234000,234000,234000,0
|
|
20250108,165500,2491524000,234000,234000,234000,234000,0
|
|
20250108,165400,2491524000,234000,234000,234000,234000,0
|
|
20250108,165300,2491524000,234000,234000,234000,234000,0
|
|
20250108,165200,2491524000,234000,234000,234000,234000,0
|
|
20250108,165100,2491524000,234000,234000,234000,234000,0
|
|
20250108,165000,2491524000,234000,234000,234000,234000,0
|
|
20250108,164900,2491524000,234000,234000,234000,234000,0
|
|
20250108,164800,2491524000,234000,234000,234000,234000,0
|
|
20250108,164700,2491524000,234000,234000,234000,234000,0
|
|
20250108,164600,2491524000,234000,234000,234000,234000,0
|
|
20250108,164500,2491524000,234000,234000,234000,234000,0
|
|
20250108,164400,2491524000,234000,234000,234000,234000,0
|
|
20250108,164300,2491524000,234000,234000,234000,234000,0
|
|
20250108,164200,2491524000,234000,234000,234000,234000,0
|
|
20250108,164100,2491524000,234000,234000,234000,234000,0
|
|
20250108,164000,2491524000,234000,234000,234000,234000,0
|
|
20250108,163900,2491524000,234000,234000,234000,234000,504
|
|
20250108,163800,2491524000,234000,234000,234000,234000,0
|
|
20250108,163700,2491524000,234000,234000,234000,234000,0
|
|
20250108,163600,2491524000,234000,234000,234000,234000,0
|
|
20250108,163500,2491524000,234000,234000,234000,234000,0
|
|
20250108,163400,2491524000,234000,234000,234000,234000,0
|
|
20250108,163300,2491524000,234000,234000,234000,234000,0
|
|
20250108,163200,2491524000,234000,234000,234000,234000,0
|
|
20250108,163100,2491524000,234000,234000,234000,234000,0
|
|
20250108,163000,2491524000,234000,234000,234000,234000,0
|
|
20250108,162900,2491524000,234000,234000,234000,234000,0
|
|
20250108,162800,2491524000,234000,234000,234000,234000,0
|
|
20250108,162700,2491524000,234000,234000,234000,234000,0
|
|
20250108,162600,2491524000,234000,234000,234000,234000,0
|
|
20250108,162500,2491524000,234000,234000,234000,234000,0
|
|
20250108,162400,2491524000,234000,234000,234000,234000,0
|
|
20250108,162300,2491524000,234000,234000,234000,234000,0
|
|
20250108,162200,2491524000,234000,234000,234000,234000,0
|
|
20250108,162100,2491524000,234000,234000,234000,234000,0
|
|
20250108,162000,2491524000,234000,234000,234000,234000,0
|
|
20250108,161900,2491524000,234000,234000,234000,234000,0
|
|
20250108,161800,2491524000,234000,234000,234000,234000,0
|
|
20250108,161700,2491524000,234000,234000,234000,234000,0
|
|
20250108,161600,2491524000,234000,234000,234000,234000,0
|
|
20250108,161500,2491524000,234000,234000,234000,234000,0
|
|
20250108,161400,2491524000,234000,234000,234000,234000,0
|
|
20250108,161300,2491524000,234000,234000,234000,234000,0
|
|
20250108,161200,2491524000,234000,234000,234000,234000,0
|
|
20250108,161100,2491524000,234000,234000,234000,234000,0
|
|
20250108,161000,2491524000,234000,234000,234000,234000,0
|
|
20250108,160900,2491524000,234000,234000,234000,234000,504
|
|
20250108,160800,2491524000,234000,234000,234000,234000,0
|
|
20250108,160700,2491524000,234000,234000,234000,234000,0
|
|
20250108,160600,2491524000,234000,234000,234000,234000,0
|
|
20250108,160500,2491524000,234000,234000,234000,234000,0
|
|
20250108,160400,2491524000,234000,234000,234000,234000,0
|
|
20250108,160300,2491524000,234000,234000,234000,234000,0
|
|
20250108,160200,2491524000,234000,234000,234000,234000,0
|
|
20250108,160100,2491524000,234000,234000,234000,234000,0
|
|
20250108,160000,2491524000,234000,234000,234000,234000,0
|
|
20250108,155900,2491524000,234000,234000,234000,234000,0
|
|
20250108,155800,2491524000,234000,234000,234000,234000,0
|
|
20250108,155700,2491524000,234000,234000,234000,234000,0
|
|
20250108,155600,2491524000,234000,234000,234000,234000,0
|
|
20250108,155500,2491524000,234000,234000,234000,234000,0
|
|
20250108,155400,2491524000,234000,234000,234000,234000,0
|
|
20250108,155300,2491524000,234000,234000,234000,234000,0
|
|
20250108,155200,2491524000,234000,234000,234000,234000,0
|
|
20250108,155100,2491524000,234000,234000,234000,234000,0
|
|
20250108,155000,2491524000,234000,234000,234000,234000,0
|
|
20250108,154900,2491524000,234000,234000,234000,234000,0
|
|
20250108,154800,2491524000,234000,234000,234000,234000,0
|
|
20250108,154700,2491524000,234000,234000,234000,234000,0
|
|
20250108,154600,2491524000,234000,234000,234000,234000,0
|
|
20250108,154500,2491524000,234000,234000,234000,234000,0
|
|
20250108,154400,2491524000,234000,234000,234000,234000,0
|
|
20250108,154300,2491524000,234000,234000,234000,234000,0
|
|
20250108,154200,2491524000,234000,234000,234000,234000,0
|
|
20250108,154100,2491524000,234000,234000,234000,234000,0
|
|
20250108,154000,2491524000,234000,234000,234000,234000,0
|
|
20250108,153900,2491524000,234000,234000,234000,234000,504
|
|
20250108,153800,2491524000,234000,234000,234000,234000,0
|
|
20250108,153700,2491524000,234000,234000,234000,234000,0
|
|
20250108,153600,2491524000,234000,234000,234000,234000,0
|
|
20250108,153500,2491524000,234000,234000,234000,234000,0
|
|
20250108,153400,2491524000,234000,234000,234000,234000,0
|
|
20250108,153300,2491524000,234000,234000,234000,234000,0
|
|
20250108,153200,2491524000,234000,234000,234000,234000,0
|
|
20250108,153100,2491524000,234000,234000,234000,234000,0
|
|
20250108,153000,2491524000,234000,234000,234000,234000,504
|
|
20250108,152900,2373588000,234000,234000,234000,234000,0
|
|
20250108,152800,2373588000,234000,234000,234000,234000,0
|
|
20250108,152700,2373588000,234000,234000,234000,234000,0
|
|
20250108,152600,2373588000,234000,234000,234000,234000,0
|
|
20250108,152500,2373588000,234000,234000,234000,234000,0
|
|
20250108,152400,2373588000,234000,234000,234000,234000,0
|
|
20250108,152300,2373588000,234000,234000,234000,234000,0
|
|
20250108,152200,2373588000,234000,234000,234000,234000,0
|
|
20250108,152100,2373588000,234000,234000,234000,234000,0
|
|
20250108,152000,2373588000,234000,234000,234000,234000,0
|
|
20250108,151900,2373588000,234000,234000,234000,233500,175
|
|
20250108,151800,2332719000,233500,234000,234000,233500,36
|
|
20250108,151700,2324310000,233500,234000,234000,233500,43
|
|
20250108,151600,2314264000,234000,234000,234000,234000,26
|
|
20250108,151500,2308180000,234000,234500,234500,234000,46
|
|
20250108,151400,2297413500,234500,234000,234500,234000,20
|
|
20250108,151300,2292732000,234000,234000,234000,234000,24
|
|
20250108,151200,2287116000,234000,234500,234500,234000,53
|
|
20250108,151100,2274710000,234000,234500,234500,234000,16
|
|
20250108,151000,2270960500,234500,234000,234500,234000,89
|
|
20250108,150900,2250130500,234000,234000,234000,234000,12
|
|
20250108,150800,2247322500,234500,234500,234500,234500,1
|
|
20250108,150700,2247088000,234000,234000,234500,234000,10
|
|
20250108,150600,2244747500,234500,234500,234500,234500,5
|
|
20250108,150500,2243575000,234000,234000,234000,234000,59
|
|
20250108,150400,2229769000,234000,234500,234500,234000,32
|
|
20250108,150300,2222280000,234000,234500,234500,234000,74
|
|
20250108,150200,2204951000,234500,234500,234500,234500,0
|
|
20250108,150100,2204951000,234500,234500,235000,234500,22
|
|
20250108,150000,2199791500,235000,235000,235000,235000,11
|
|
20250108,145900,2197206500,235000,235000,235000,234000,9
|
|
20250108,145800,2195098500,234500,234500,234500,234500,96
|
|
20250108,145700,2172586500,234500,234500,234500,234500,1
|
|
20250108,145600,2172352000,234500,234000,234500,234000,37
|
|
20250108,145500,2163692500,234500,234000,234500,234000,25
|
|
20250108,145400,2157842000,234000,234000,234000,234000,3
|
|
20250108,145300,2157140000,234000,234000,234500,234000,55
|
|
20250108,145200,2144269500,234000,233500,234500,233500,59
|
|
20250108,145100,2130465000,234500,233500,234500,233500,4
|
|
20250108,145000,2129530000,233500,234500,234500,233500,5
|
|
20250108,144900,2128360500,235000,233500,235000,233500,9
|
|
20250108,144800,2126257500,233500,233500,235000,233500,8
|
|
20250108,144700,2124386500,233500,234500,234500,233500,470
|
|
20250108,144600,2014593000,234500,234500,234500,234000,19
|
|
20250108,144500,2010143000,234500,234500,235000,234500,8
|
|
20250108,144400,2008266500,234500,234500,235000,234500,116
|
|
20250108,144300,1981014000,235000,235000,235000,234500,9
|
|
20250108,144200,1978900500,235000,234500,235000,234500,24
|
|
20250108,144100,1973272000,234500,234500,235000,234500,8
|
|
20250108,144000,1971395500,234000,234000,234000,234000,3
|
|
20250108,143900,1970693500,235000,234500,235000,234000,45
|
|
20250108,143800,1960141500,235000,234000,235000,234000,11
|
|
20250108,143700,1957566500,234000,234000,234000,234000,3
|
|
20250108,143600,1956864500,234000,234500,234500,234000,11
|
|
20250108,143500,1954286500,234000,234500,234500,234000,5
|
|
20250108,143400,1953115500,234500,234000,234500,234000,7
|
|
20250108,143300,1951477000,234500,234500,234500,234000,6
|
|
20250108,143200,1950071500,234500,234500,234500,234000,5
|
|
20250108,143100,1948900500,234500,234000,234500,234000,5
|
|
20250108,143000,1947730000,234000,234000,234000,234000,6
|
|
20250108,142900,1946326000,233500,233500,233500,233500,3
|
|
20250108,142800,1945625500,233500,234500,234500,233500,15
|
|
20250108,142700,1942115500,234500,234000,234500,233500,39
|
|
20250108,142600,1932989000,234500,234500,234500,234000,10
|
|
20250108,142500,1930646500,234000,234000,234000,234000,3
|
|
20250108,142400,1929944500,234000,234500,234500,234000,4
|
|
20250108,142300,1929008000,234000,234500,234500,234000,10
|
|
20250108,142200,1926666000,234500,234000,234500,234000,6
|
|
20250108,142100,1925260500,233500,234000,234000,233500,9
|
|
20250108,142000,1923156000,234000,234000,234000,233500,17
|
|
20250108,141900,1919179500,233500,233500,234000,233500,8
|
|
20250108,141800,1917310500,234000,233500,234000,233500,4
|
|
20250108,141700,1916376000,233500,234000,234000,233500,4
|
|
20250108,141600,1915441500,233500,234000,234000,233500,60
|
|
20250108,141500,1901430500,234000,233500,234000,233500,6
|
|
20250108,141400,1900028000,233500,233500,233500,233500,3
|
|
20250108,141300,1899327500,233500,234000,234000,233500,4
|
|
20250108,141200,1898393000,233500,233500,234000,233500,7
|
|
20250108,141100,1896758000,234000,234000,234000,233500,11
|
|
20250108,141000,1894188000,234000,233500,234000,233500,4
|
|
20250108,140900,1893253500,233500,233500,234000,233500,7
|
|
20250108,140800,1891618500,234000,234000,234000,234000,8
|
|
20250108,140700,1889746500,233500,233500,233500,233500,3
|
|
20250108,140600,1889046000,233500,234000,234500,233500,5
|
|
20250108,140500,1887877000,233500,233500,234500,233500,7
|
|
20250108,140400,1886241500,233500,234500,234500,233500,4
|
|
20250108,140300,1885306500,233500,234000,234000,233500,4
|
|
20250108,140200,1884372000,233500,233500,233500,233500,3
|
|
20250108,140100,1883671500,233500,233500,234500,233500,7
|
|
20250108,140000,1882036000,234000,233500,234000,233500,4
|
|
20250108,135900,1881101500,233500,233500,233500,233000,7
|
|
20250108,135800,1879468500,235000,233000,235000,233000,57
|
|
20250108,135700,1866160500,233000,233000,233500,233000,17
|
|
20250108,135600,1862199000,233000,233500,233500,233000,4
|
|
20250108,135500,1861266500,233000,233500,234000,233000,90
|
|
20250108,135400,1840252500,233500,234000,234000,233500,23
|
|
20250108,135300,1834873500,234000,234000,234000,233500,5
|
|
20250108,135200,1833705000,233500,234000,234000,233500,5
|
|
20250108,135100,1832536500,233500,233500,234000,233500,140
|
|
20250108,135000,1799779500,234000,234000,234000,233500,5
|
|
20250108,134900,1798611000,234000,233500,234000,233500,6
|
|
20250108,134800,1797208500,233500,234000,234000,233500,8
|
|
20250108,134700,1795339500,233500,233500,234000,233500,8
|
|
20250108,134600,1793471000,234000,234000,234000,233500,8
|
|
20250108,134500,1791600500,234000,233500,234000,233500,4
|
|
20250108,134400,1790666000,233500,234000,234000,233500,14
|
|
20250108,134300,1787395500,233500,233500,233500,233500,8
|
|
20250108,134200,1785527500,234000,234500,234500,234000,167
|
|
20250108,134100,1746449000,234500,234500,234500,234500,38
|
|
20250108,134000,1737538000,234500,234500,235000,234500,10
|
|
20250108,133900,1735192000,235000,234500,235000,234500,10
|
|
20250108,133800,1732846000,235000,235000,235000,235000,2
|
|
20250108,133700,1732376000,234500,235000,235000,234500,4
|
|
20250108,133600,1731437500,235000,235000,235000,235000,1
|
|
20250108,133500,1731202500,235000,235000,235000,235000,1
|
|
20250108,133400,1730967500,235000,235000,235000,235000,1
|
|
20250108,133300,1730732500,235000,235000,235000,235000,4
|
|
20250108,133200,1729792500,235000,235000,235000,235000,4
|
|
20250108,133100,1728852500,235000,235000,235000,235000,11
|
|
20250108,133000,1726267500,235000,235000,235000,235000,1
|
|
20250108,132900,1726032500,235000,235000,235000,235000,1
|
|
20250108,132800,1725797500,235000,235000,235000,235000,1
|
|
20250108,132700,1725562500,235000,235000,235000,235000,0
|
|
20250108,132600,1725562500,235000,235000,235000,235000,2
|
|
20250108,132500,1725092500,235000,235000,235000,235000,1
|
|
20250108,132400,1724857500,234500,234500,234500,234500,0
|
|
20250108,132300,1724857500,234500,234500,234500,234500,0
|
|
20250108,132200,1724857500,234500,235000,235000,234500,4
|
|
20250108,132100,1723919000,235000,234500,235000,234500,71
|
|
20250108,132000,1707268500,234500,235000,235000,234500,94
|
|
20250108,131900,1685224500,235000,234500,235000,234500,19
|
|
20250108,131800,1680768500,234500,235000,235000,234500,31
|
|
20250108,131700,1673493500,235500,235500,235500,235500,1
|
|
20250108,131600,1673258000,235000,235000,235000,235000,1
|
|
20250108,131500,1673023000,235000,235000,235000,235000,18
|
|
20250108,131400,1668793000,235000,235500,235500,235000,10
|
|
20250108,131300,1666442500,235500,235500,235500,235000,4
|
|
20250108,131200,1665501500,235000,235000,235000,235000,10
|
|
20250108,131100,1663151500,235000,235500,235500,235000,27
|
|
20250108,131000,1656806000,235000,235000,235000,235000,0
|
|
20250108,130900,1656806000,235000,235000,235000,235000,1
|
|
20250108,130800,1656571000,235500,235000,235500,235000,2
|
|
20250108,130700,1656100500,235500,235500,235500,235500,6
|
|
20250108,130600,1654687500,235500,235500,235500,235500,3
|
|
20250108,130500,1653981000,235000,235000,235000,235000,0
|
|
20250108,130400,1653981000,235000,235000,235000,235000,5
|
|
20250108,130300,1652806000,235000,235000,235000,235000,13
|
|
20250108,130200,1649751000,235000,235000,235000,235000,0
|
|
20250108,130100,1649751000,235000,235000,235000,235000,2
|
|
20250108,130000,1649281000,235000,235000,235000,235000,5
|
|
20250108,125900,1648106000,234500,235000,235000,234500,12
|
|
20250108,125800,1645286500,235000,235500,235500,235000,3
|
|
20250108,125700,1644580500,235500,235500,235500,235500,1
|
|
20250108,125600,1644345000,235000,235000,235000,235000,2
|
|
20250108,125500,1643875000,234500,235500,235500,234500,201
|
|
20250108,125400,1596685000,235500,235500,235500,235500,2
|
|
20250108,125300,1596214000,235500,235500,235500,235500,1
|
|
20250108,125200,1595978500,235500,235500,235500,235500,0
|
|
20250108,125100,1595978500,235500,235500,235500,235500,5
|
|
20250108,125000,1594801000,235500,235500,235500,235500,3
|
|
20250108,124900,1594094500,235500,235000,235500,235000,119
|
|
20250108,124800,1566075000,235500,235500,235500,235500,101
|
|
20250108,124700,1542289500,236000,236000,236000,236000,1
|
|
20250108,124600,1542053500,236000,236000,236000,235500,102
|
|
20250108,124500,1518031500,236000,236000,236000,236000,0
|
|
20250108,124400,1518031500,236000,235500,236000,235500,165
|
|
20250108,124300,1479173500,235000,235000,235000,235000,25
|
|
20250108,124200,1473298500,235000,235000,235000,235000,31
|
|
20250108,124100,1466013500,235000,235000,235000,235000,0
|
|
20250108,124000,1466013500,235000,235000,235000,235000,7
|
|
20250108,123900,1464368500,235000,235000,235000,235000,3
|
|
20250108,123800,1463663500,234500,235000,235000,234500,188
|
|
20250108,123700,1419490000,235500,235000,235500,235000,25
|
|
20250108,123600,1413612500,235500,235500,235500,235500,1
|
|
20250108,123500,1413377000,235000,235000,235000,235000,94
|
|
20250108,123400,1391287000,235500,235500,235500,235000,147
|
|
20250108,123300,1356715500,235500,235500,235500,235500,4
|
|
20250108,123200,1355773500,235500,236000,236000,235500,142
|
|
20250108,123100,1322331000,236000,236000,236000,235500,69
|
|
20250108,123000,1306052000,236000,236000,236000,236000,0
|
|
20250108,122900,1306052000,236000,236000,236000,236000,1
|
|
20250108,122800,1305816000,236000,236000,236000,236000,2
|
|
20250108,122700,1305344000,236000,236000,236000,236000,4
|
|
20250108,122600,1304400000,236000,235500,236000,235500,2
|
|
20250108,122500,1303928500,235500,236000,236000,235500,4
|
|
20250108,122400,1302985000,236000,236000,236000,236000,10
|
|
20250108,122300,1300625000,236000,236000,236000,236000,2
|
|
20250108,122200,1300153000,236000,236000,236000,235500,27
|
|
20250108,122100,1293783500,235500,236000,236000,235500,10
|
|
20250108,122000,1291428000,236000,236000,236000,236000,15
|
|
20250108,121900,1287888000,236000,235500,236000,235500,5
|
|
20250108,121800,1286709500,236000,236000,236000,236000,0
|
|
20250108,121700,1286709500,236000,236000,236000,236000,2
|
|
20250108,121600,1286237500,235500,235500,235500,235500,65
|
|
20250108,121500,1270930000,236000,236000,236000,236000,1
|
|
20250108,121400,1270694000,236000,236000,236000,236000,2
|
|
20250108,121300,1270222000,236000,235500,236000,235500,3
|
|
20250108,121200,1269515000,236000,236000,236000,236000,0
|
|
20250108,121100,1269515000,236000,236000,236000,236000,3
|
|
20250108,121000,1268807000,236000,236000,236000,236000,0
|
|
20250108,120900,1268807000,236000,236000,236000,236000,1
|
|
20250108,120800,1268571000,236000,236000,236000,236000,2
|
|
20250108,120700,1268099000,236000,236000,236000,236000,1
|
|
20250108,120600,1267863000,236000,236000,236000,236000,2
|
|
20250108,120500,1267391000,236000,236000,236000,236000,0
|
|
20250108,120400,1267391000,236000,236000,236000,236000,1
|
|
20250108,120300,1267155000,236000,236000,236000,236000,1
|
|
20250108,120200,1266919000,236000,235500,236000,235500,15
|
|
20250108,120100,1263386000,236000,236000,236000,236000,3
|
|
20250108,120000,1262678000,236000,236000,236000,236000,1
|
|
20250108,115900,1262442000,236000,236000,236000,236000,3
|
|
20250108,115800,1261734000,236000,236000,236000,236000,0
|
|
20250108,115700,1261734000,236000,236000,236000,236000,1
|
|
20250108,115600,1261498000,236000,236000,236000,236000,7
|
|
20250108,115500,1259846000,236000,235500,236000,235500,3
|
|
20250108,115400,1259138500,235500,235500,235500,235500,17
|
|
20250108,115300,1255135000,236000,236000,236000,235500,12
|
|
20250108,115200,1252308000,236000,236000,236000,236000,0
|
|
20250108,115100,1252308000,236000,236000,236000,236000,1
|
|
20250108,115000,1252072000,236000,236000,236000,236000,10
|
|
20250108,114900,1249712000,236000,236000,236000,236000,1
|
|
20250108,114800,1249476000,236000,236000,236000,236000,1
|
|
20250108,114700,1249240000,236000,236000,236000,236000,1
|
|
20250108,114600,1249004000,236000,236000,236000,236000,1
|
|
20250108,114500,1248768000,236000,235500,236000,235500,2
|
|
20250108,114400,1248296500,236000,236000,236000,236000,1
|
|
20250108,114300,1248060500,235500,235500,235500,235500,0
|
|
20250108,114200,1248060500,235500,236000,236000,235500,3
|
|
20250108,114100,1247353000,235500,235500,235500,235500,0
|
|
20250108,114000,1247353000,235500,235500,235500,235500,0
|
|
20250108,113900,1247353000,235500,236000,236000,235500,15
|
|
20250108,113800,1243820000,235500,236000,236000,235500,379
|
|
20250108,113700,1154378500,236000,236500,236500,236000,34
|
|
20250108,113600,1146354000,236500,236500,236500,236500,16
|
|
20250108,113500,1142570000,236000,236500,236500,236000,19
|
|
20250108,113400,1138085500,236500,236500,236500,236500,2
|
|
20250108,113300,1137612500,236500,236500,236500,236500,4
|
|
20250108,113200,1136666500,236500,236500,236500,236500,10
|
|
20250108,113100,1134301500,236500,236500,236500,236500,0
|
|
20250108,113000,1134301500,236500,236500,236500,236500,200
|
|
20250108,112900,1087001500,236500,236500,236500,236000,5
|
|
20250108,112800,1085820500,236000,236000,236000,236000,3
|
|
20250108,112700,1085112500,236000,236000,236000,236000,3
|
|
20250108,112600,1084404500,236000,236000,236000,236000,3
|
|
20250108,112500,1083696500,236000,236000,236000,236000,1
|
|
20250108,112400,1083460500,236000,236000,236000,236000,41
|
|
20250108,112300,1073784500,236000,236000,236000,236000,0
|
|
20250108,112200,1073784500,236000,236000,236000,236000,1
|
|
20250108,112100,1073548500,236000,235500,236000,235500,6
|
|
20250108,112000,1072134500,236000,236000,236000,236000,0
|
|
20250108,111900,1072134500,236000,236000,236000,236000,1
|
|
20250108,111800,1071898500,236000,236000,236000,236000,0
|
|
20250108,111700,1071898500,236000,236000,236000,236000,1
|
|
20250108,111600,1071662500,236000,236000,236000,236000,2
|
|
20250108,111500,1071190500,236500,236500,236500,236500,12
|
|
20250108,111400,1068352500,236500,236500,236500,236500,140
|
|
20250108,111300,1035242500,236500,236500,236500,236500,123
|
|
20250108,111200,1006153000,236500,236500,236500,236500,1
|
|
20250108,111100,1005916500,236000,236500,236500,236000,2
|
|
20250108,111000,1005444000,236000,236500,236500,236000,51
|
|
20250108,110900,993407500,236500,236500,236500,236500,1
|
|
20250108,110800,993171000,236500,236500,236500,236500,0
|
|
20250108,110700,993171000,236500,236500,236500,236500,0
|
|
20250108,110600,993171000,236500,236000,236500,236000,5
|
|
20250108,110500,991990500,235500,236500,236500,235500,54
|
|
20250108,110400,979269500,236500,236000,236500,236000,233
|
|
20250108,110300,924165500,236000,236000,236000,236000,113
|
|
20250108,110200,897497500,236000,236000,236500,236000,115
|
|
20250108,110100,870357000,236500,236500,236500,236500,1
|
|
20250108,110000,870120500,236000,236500,236500,235500,75
|
|
20250108,105900,852449500,236000,236000,236000,236000,304
|
|
20250108,105800,780705500,236000,236000,236000,236000,1
|
|
20250108,105700,780469500,235500,236000,236000,235500,4
|
|
20250108,105600,779527000,235500,236000,236000,235500,44
|
|
20250108,105500,769164500,236000,235500,236000,235500,43
|
|
20250108,105400,759032500,236000,236000,236000,236000,0
|
|
20250108,105300,759032500,236000,236000,236000,236000,7
|
|
20250108,105200,757380500,236000,236000,236000,236000,20
|
|
20250108,105100,752660500,235000,235000,235500,235000,157
|
|
20250108,105000,715723500,235000,235000,235000,235000,2
|
|
20250108,104900,715253500,235000,235000,235000,235000,8
|
|
20250108,104800,713373500,235000,234500,235000,234500,233
|
|
20250108,104700,658728000,234500,234000,234500,234000,2
|
|
20250108,104600,658259500,234500,234500,234500,234500,1
|
|
20250108,104500,658025000,234000,234000,234000,234000,1
|
|
20250108,104400,657791000,234500,234500,234500,234500,4
|
|
20250108,104300,656853000,234500,234500,234500,234500,5
|
|
20250108,104200,655680500,234000,234000,234000,234000,0
|
|
20250108,104100,655680500,234000,234500,234500,234000,4
|
|
20250108,104000,654744000,234500,234500,234500,234500,1
|
|
20250108,103900,654509500,234500,234500,234500,234500,1
|
|
20250108,103800,654275000,234500,234500,234500,234500,6
|
|
20250108,103700,652868000,234500,234500,234500,234500,1
|
|
20250108,103600,652633500,234000,233500,234000,233500,86
|
|
20250108,103500,632510500,233500,233500,233500,233500,2
|
|
20250108,103400,632043500,233500,233500,233500,233500,6
|
|
20250108,103300,630642500,233500,233500,233500,233500,2
|
|
20250108,103200,630175500,233500,233500,233500,233000,213
|
|
20250108,103100,580538500,233500,233500,233500,233500,2
|
|
20250108,103000,580071500,233000,233500,233500,233000,20
|
|
20250108,102900,575402500,233500,233000,233500,233000,13
|
|
20250108,102800,572373000,233500,233500,233500,233500,5
|
|
20250108,102700,571205500,233500,233500,233500,233500,2
|
|
20250108,102600,570738500,233000,233000,233000,233000,107
|
|
20250108,102500,545807500,233000,233000,233000,233000,7
|
|
20250108,102400,544176500,233500,233000,233500,233000,458
|
|
20250108,102300,437424000,232500,233000,233000,232500,5
|
|
20250108,102200,436259500,232500,232500,233000,232500,113
|
|
20250108,102100,409986500,233000,233500,233500,233000,91
|
|
20250108,102000,388783000,233000,233000,233000,233000,3
|
|
20250108,101900,388084000,233000,233000,233000,233000,9
|
|
20250108,101800,385987000,233500,233500,233500,233500,0
|
|
20250108,101700,385987000,233500,233500,233500,233500,4
|
|
20250108,101600,385053000,233500,233500,233500,233000,3
|
|
20250108,101500,384353000,233500,233000,233500,233000,6
|
|
20250108,101400,382954500,233000,233000,233000,233000,7
|
|
20250108,101300,381323500,233000,233000,233000,233000,0
|
|
20250108,101200,381323500,233000,233000,233000,233000,0
|
|
20250108,101100,381323500,233000,233000,233500,233000,12
|
|
20250108,101000,378527000,233000,233000,233000,233000,7
|
|
20250108,100900,376896000,233500,233000,233500,233000,16
|
|
20250108,100800,373165500,233500,233500,233500,233500,1
|
|
20250108,100700,372932000,233500,233500,233500,233500,2
|
|
20250108,100600,372465000,233500,233500,233500,233500,2
|
|
20250108,100500,371998000,233000,233500,233500,233000,12
|
|
20250108,100400,369201500,233500,233500,233500,233500,3
|
|
20250108,100300,368501000,233500,233500,233500,233500,0
|
|
20250108,100200,368501000,233500,233500,233500,233500,1
|
|
20250108,100100,368267500,233000,233500,233500,233000,37
|
|
20250108,100000,359646000,233500,233000,233500,233000,17
|
|
20250108,095900,355679000,233000,233000,233000,233000,20
|
|
20250108,095800,351019000,233500,233000,233500,233000,100
|
|
20250108,095700,327714000,233000,233000,233500,233000,17
|
|
20250108,095600,323751000,233500,233500,233500,233500,1
|
|
20250108,095500,323517500,233000,233500,233500,233000,24
|
|
20250108,095400,317917500,234000,234000,234000,234000,2
|
|
20250108,095300,317449500,233500,233500,233500,233500,59
|
|
20250108,095200,303673000,234000,234000,234000,233500,9
|
|
20250108,095100,301569500,233500,233500,233500,233500,10
|
|
20250108,095000,299234500,233500,233500,233500,233500,6
|
|
20250108,094900,297833500,234000,234000,234000,233500,3
|
|
20250108,094800,297132000,233500,233500,233500,233500,0
|
|
20250108,094700,297132000,233500,233500,233500,233500,0
|
|
20250108,094600,297132000,233500,234000,234000,233500,3
|
|
20250108,094500,296430500,234000,234000,234000,234000,2
|
|
20250108,094400,295962500,234000,233500,234000,233500,13
|
|
20250108,094300,292926500,233500,233500,233500,233500,2
|
|
20250108,094200,292459500,233500,233500,233500,233500,10
|
|
20250108,094100,290124500,233500,233500,233500,233500,63
|
|
20250108,094000,275414000,233500,234000,234000,233500,3
|
|
20250108,093900,274713000,233500,233500,233500,233500,29
|
|
20250108,093800,267941500,233500,233500,233500,233500,2
|
|
20250108,093700,267474500,233500,233500,233500,233500,6
|
|
20250108,093600,266073500,233500,233500,233500,233000,6
|
|
20250108,093500,264673000,233500,233500,233500,233500,1
|
|
20250108,093400,264439500,233500,233500,233500,233500,1
|
|
20250108,093300,264206000,233500,233000,233500,233000,19
|
|
20250108,093200,259772000,233500,233500,233500,233500,2
|
|
20250108,093100,259305000,233500,233500,233500,233500,12
|
|
20250108,093000,256503000,233500,233500,233500,233500,5
|
|
20250108,092900,255335500,233500,233500,233500,233500,228
|
|
20250108,092800,202097500,233500,233500,233500,233500,8
|
|
20250108,092700,200229500,233500,233500,233500,233500,24
|
|
20250108,092600,194625500,233500,233500,233500,233500,2
|
|
20250108,092500,194158500,233000,233000,233000,233000,33
|
|
20250108,092400,186469500,233500,233500,233500,233500,13
|
|
20250108,092300,183434000,233500,234000,234000,233500,2
|
|
20250108,092200,182966500,233500,233500,234000,233000,57
|
|
20250108,092100,169680500,233500,233000,233500,233000,50
|
|
20250108,092000,158027500,233500,234000,234000,233500,10
|
|
20250108,091900,155692000,233500,233500,233500,233500,22
|
|
20250108,091800,150555000,233500,233500,233500,233000,42
|
|
20250108,091700,140761000,233500,234000,234000,233500,10
|
|
20250108,091600,138425500,234000,233000,234000,233000,52
|
|
20250108,091500,126303500,233500,233000,233500,233000,8
|
|
20250108,091400,124436000,233000,233000,233000,233000,1
|
|
20250108,091300,124203000,232500,233000,233000,232500,24
|
|
20250108,091200,118617500,233000,233000,233000,233000,19
|
|
20250108,091100,114190500,233000,233500,233500,233000,7
|
|
20250108,091000,112559000,233500,233500,234000,233000,191
|
|
20250108,090900,68003500,233500,233500,233500,233500,4
|
|
20250108,090800,67069500,233500,234500,234500,233500,70
|
|
20250108,090700,50690000,234500,234000,234500,234000,42
|
|
20250108,090600,40861500,234500,234500,234500,234500,10
|
|
20250108,090500,38516500,234500,234500,234500,234000,16
|
|
20250108,090400,34770000,234000,234500,234500,234000,14
|
|
20250108,090300,31492500,234500,233000,234500,233000,11
|
|
20250108,090200,28917500,233000,232500,233000,232500,26
|
|
20250108,090100,22870000,232500,233000,233000,232500,6
|
|
20250108,090000,21473500,233000,233500,233500,233000,91
|