746 lines
43 KiB
CSV
746 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,212300,29452630500,201500,201500,201500,201500,27800
|
|
20250109,212200,29452630500,201500,201500,201500,201500,0
|
|
20250109,212100,29452630500,201500,201500,201500,201500,0
|
|
20250109,212000,29452630500,201500,201500,201500,201500,0
|
|
20250109,211900,29452630500,201500,201500,201500,201500,0
|
|
20250109,211800,29452630500,201500,201500,201500,201500,0
|
|
20250109,211700,29452630500,201500,201500,201500,201500,0
|
|
20250109,211600,29452630500,201500,201500,201500,201500,0
|
|
20250109,211500,29452630500,201500,201500,201500,201500,0
|
|
20250109,211400,29452630500,201500,201500,201500,201500,0
|
|
20250109,211300,29452630500,201500,201500,201500,201500,0
|
|
20250109,211200,29452630500,201500,201500,201500,201500,0
|
|
20250109,211100,29452630500,201500,201500,201500,201500,0
|
|
20250109,211000,29452630500,201500,201500,201500,201500,0
|
|
20250109,210900,29452630500,201500,201500,201500,201500,0
|
|
20250109,210800,29452630500,201500,201500,201500,201500,0
|
|
20250109,210700,29452630500,201500,201500,201500,201500,0
|
|
20250109,210600,29452630500,201500,201500,201500,201500,0
|
|
20250109,210500,29452630500,201500,201500,201500,201500,0
|
|
20250109,210400,29452630500,201500,201500,201500,201500,0
|
|
20250109,210300,29452630500,201500,201500,201500,201500,0
|
|
20250109,210200,29452630500,201500,201500,201500,201500,0
|
|
20250109,210100,29452630500,201500,201500,201500,201500,0
|
|
20250109,210000,29452630500,201500,201500,201500,201500,0
|
|
20250109,205900,29452630500,201500,201500,201500,201500,0
|
|
20250109,205800,29452630500,201500,201500,201500,201500,0
|
|
20250109,205700,29452630500,201500,201500,201500,201500,0
|
|
20250109,205600,29452630500,201500,201500,201500,201500,0
|
|
20250109,205500,29452630500,201500,201500,201500,201500,0
|
|
20250109,205400,29452630500,201500,201500,201500,201500,0
|
|
20250109,205300,29452630500,201500,201500,201500,201500,27800
|
|
20250109,205200,29452630500,201500,201500,201500,201500,0
|
|
20250109,205100,29452630500,201500,201500,201500,201500,0
|
|
20250109,205000,29452630500,201500,201500,201500,201500,0
|
|
20250109,204900,29452630500,201500,201500,201500,201500,0
|
|
20250109,204800,29452630500,201500,201500,201500,201500,0
|
|
20250109,204700,29452630500,201500,201500,201500,201500,0
|
|
20250109,204600,29452630500,201500,201500,201500,201500,0
|
|
20250109,204500,29452630500,201500,201500,201500,201500,0
|
|
20250109,204400,29452630500,201500,201500,201500,201500,0
|
|
20250109,204300,29452630500,201500,201500,201500,201500,0
|
|
20250109,204200,29452630500,201500,201500,201500,201500,0
|
|
20250109,204100,29452630500,201500,201500,201500,201500,0
|
|
20250109,204000,29452630500,201500,201500,201500,201500,0
|
|
20250109,203900,29452630500,201500,201500,201500,201500,0
|
|
20250109,203800,29452630500,201500,201500,201500,201500,0
|
|
20250109,203700,29452630500,201500,201500,201500,201500,0
|
|
20250109,203600,29452630500,201500,201500,201500,201500,0
|
|
20250109,203500,29452630500,201500,201500,201500,201500,0
|
|
20250109,203400,29452630500,201500,201500,201500,201500,0
|
|
20250109,203300,29452630500,201500,201500,201500,201500,0
|
|
20250109,203200,29452630500,201500,201500,201500,201500,0
|
|
20250109,203100,29452630500,201500,201500,201500,201500,0
|
|
20250109,203000,29452630500,201500,201500,201500,201500,0
|
|
20250109,202900,29452630500,201500,201500,201500,201500,0
|
|
20250109,202800,29452630500,201500,201500,201500,201500,0
|
|
20250109,202700,29452630500,201500,201500,201500,201500,0
|
|
20250109,202600,29452630500,201500,201500,201500,201500,0
|
|
20250109,202500,29452630500,201500,201500,201500,201500,0
|
|
20250109,202400,29452630500,201500,201500,201500,201500,0
|
|
20250109,202300,29452630500,201500,201500,201500,201500,27800
|
|
20250109,202200,29452630500,201500,201500,201500,201500,0
|
|
20250109,202100,29452630500,201500,201500,201500,201500,0
|
|
20250109,202000,29452630500,201500,201500,201500,201500,0
|
|
20250109,201900,29452630500,201500,201500,201500,201500,0
|
|
20250109,201800,29452630500,201500,201500,201500,201500,0
|
|
20250109,201700,29452630500,201500,201500,201500,201500,0
|
|
20250109,201600,29452630500,201500,201500,201500,201500,0
|
|
20250109,201500,29452630500,201500,201500,201500,201500,0
|
|
20250109,201400,29452630500,201500,201500,201500,201500,0
|
|
20250109,201300,29452630500,201500,201500,201500,201500,0
|
|
20250109,201200,29452630500,201500,201500,201500,201500,0
|
|
20250109,201100,29452630500,201500,201500,201500,201500,0
|
|
20250109,201000,29452630500,201500,201500,201500,201500,0
|
|
20250109,200900,29452630500,201500,201500,201500,201500,0
|
|
20250109,200800,29452630500,201500,201500,201500,201500,0
|
|
20250109,200700,29452630500,201500,201500,201500,201500,0
|
|
20250109,200600,29452630500,201500,201500,201500,201500,0
|
|
20250109,200500,29452630500,201500,201500,201500,201500,0
|
|
20250109,200400,29452630500,201500,201500,201500,201500,0
|
|
20250109,200300,29452630500,201500,201500,201500,201500,0
|
|
20250109,200200,29452630500,201500,201500,201500,201500,0
|
|
20250109,200100,29452630500,201500,201500,201500,201500,0
|
|
20250109,200000,29452630500,201500,201500,201500,201500,0
|
|
20250109,195900,29452630500,201500,201500,201500,201500,0
|
|
20250109,195800,29452630500,201500,201500,201500,201500,0
|
|
20250109,195700,29452630500,201500,201500,201500,201500,0
|
|
20250109,195600,29452630500,201500,201500,201500,201500,0
|
|
20250109,195500,29452630500,201500,201500,201500,201500,0
|
|
20250109,195400,29452630500,201500,201500,201500,201500,0
|
|
20250109,195300,29452630500,201500,201500,201500,201500,27800
|
|
20250109,195200,29452630500,201500,201500,201500,201500,0
|
|
20250109,195100,29452630500,201500,201500,201500,201500,0
|
|
20250109,195000,29452630500,201500,201500,201500,201500,0
|
|
20250109,194900,29452630500,201500,201500,201500,201500,0
|
|
20250109,194800,29452630500,201500,201500,201500,201500,0
|
|
20250109,194700,29452630500,201500,201500,201500,201500,0
|
|
20250109,194600,29452630500,201500,201500,201500,201500,0
|
|
20250109,194500,29452630500,201500,201500,201500,201500,0
|
|
20250109,194400,29452630500,201500,201500,201500,201500,0
|
|
20250109,194300,29452630500,201500,201500,201500,201500,0
|
|
20250109,194200,29452630500,201500,201500,201500,201500,0
|
|
20250109,194100,29452630500,201500,201500,201500,201500,0
|
|
20250109,194000,29452630500,201500,201500,201500,201500,0
|
|
20250109,193900,29452630500,201500,201500,201500,201500,0
|
|
20250109,193800,29452630500,201500,201500,201500,201500,0
|
|
20250109,193700,29452630500,201500,201500,201500,201500,0
|
|
20250109,193600,29452630500,201500,201500,201500,201500,0
|
|
20250109,193500,29452630500,201500,201500,201500,201500,0
|
|
20250109,193400,29452630500,201500,201500,201500,201500,0
|
|
20250109,193300,29452630500,201500,201500,201500,201500,0
|
|
20250109,193200,29452630500,201500,201500,201500,201500,0
|
|
20250109,193100,29452630500,201500,201500,201500,201500,0
|
|
20250109,193000,29452630500,201500,201500,201500,201500,0
|
|
20250109,192900,29452630500,201500,201500,201500,201500,0
|
|
20250109,192800,29452630500,201500,201500,201500,201500,0
|
|
20250109,192700,29452630500,201500,201500,201500,201500,0
|
|
20250109,192600,29452630500,201500,201500,201500,201500,0
|
|
20250109,192500,29452630500,201500,201500,201500,201500,0
|
|
20250109,192400,29452630500,201500,201500,201500,201500,0
|
|
20250109,192300,29452630500,201500,201500,201500,201500,27800
|
|
20250109,192200,29452630500,201500,201500,201500,201500,0
|
|
20250109,192100,29452630500,201500,201500,201500,201500,0
|
|
20250109,192000,29452630500,201500,201500,201500,201500,0
|
|
20250109,191900,29452630500,201500,201500,201500,201500,0
|
|
20250109,191800,29452630500,201500,201500,201500,201500,0
|
|
20250109,191700,29452630500,201500,201500,201500,201500,0
|
|
20250109,191600,29452630500,201500,201500,201500,201500,0
|
|
20250109,191500,29452630500,201500,201500,201500,201500,0
|
|
20250109,191400,29452630500,201500,201500,201500,201500,0
|
|
20250109,191300,29452630500,201500,201500,201500,201500,0
|
|
20250109,191200,29452630500,201500,201500,201500,201500,0
|
|
20250109,191100,29452630500,201500,201500,201500,201500,0
|
|
20250109,191000,29452630500,201500,201500,201500,201500,0
|
|
20250109,190900,29452630500,201500,201500,201500,201500,0
|
|
20250109,190800,29452630500,201500,201500,201500,201500,0
|
|
20250109,190700,29452630500,201500,201500,201500,201500,0
|
|
20250109,190600,29452630500,201500,201500,201500,201500,0
|
|
20250109,190500,29452630500,201500,201500,201500,201500,0
|
|
20250109,190400,29452630500,201500,201500,201500,201500,0
|
|
20250109,190300,29452630500,201500,201500,201500,201500,0
|
|
20250109,190200,29452630500,201500,201500,201500,201500,0
|
|
20250109,190100,29452630500,201500,201500,201500,201500,0
|
|
20250109,190000,29452630500,201500,201500,201500,201500,0
|
|
20250109,185900,29452630500,201500,201500,201500,201500,0
|
|
20250109,185800,29452630500,201500,201500,201500,201500,0
|
|
20250109,185700,29452630500,201500,201500,201500,201500,0
|
|
20250109,185600,29452630500,201500,201500,201500,201500,0
|
|
20250109,185500,29452630500,201500,201500,201500,201500,0
|
|
20250109,185400,29452630500,201500,201500,201500,201500,0
|
|
20250109,185300,29452630500,201500,201500,201500,201500,27800
|
|
20250109,185200,29452630500,201500,201500,201500,201500,0
|
|
20250109,185100,29452630500,201500,201500,201500,201500,0
|
|
20250109,185000,29452630500,201500,201500,201500,201500,0
|
|
20250109,184900,29452630500,201500,201500,201500,201500,0
|
|
20250109,184800,29452630500,201500,201500,201500,201500,0
|
|
20250109,184700,29452630500,201500,201500,201500,201500,0
|
|
20250109,184600,29452630500,201500,201500,201500,201500,0
|
|
20250109,184500,29452630500,201500,201500,201500,201500,0
|
|
20250109,184400,29452630500,201500,201500,201500,201500,0
|
|
20250109,184300,29452630500,201500,201500,201500,201500,0
|
|
20250109,184200,29452630500,201500,201500,201500,201500,0
|
|
20250109,184100,29452630500,201500,201500,201500,201500,0
|
|
20250109,184000,29452630500,201500,201500,201500,201500,0
|
|
20250109,183900,29452630500,201500,201500,201500,201500,0
|
|
20250109,183800,29452630500,201500,201500,201500,201500,0
|
|
20250109,183700,29452630500,201500,201500,201500,201500,0
|
|
20250109,183600,29452630500,201500,201500,201500,201500,0
|
|
20250109,183500,29452630500,201500,201500,201500,201500,0
|
|
20250109,183400,29452630500,201500,201500,201500,201500,0
|
|
20250109,183300,29452630500,201500,201500,201500,201500,0
|
|
20250109,183200,29452630500,201500,201500,201500,201500,0
|
|
20250109,183100,29452630500,201500,201500,201500,201500,0
|
|
20250109,183000,29452630500,201500,201500,201500,201500,0
|
|
20250109,182900,29452630500,201500,201500,201500,201500,0
|
|
20250109,182800,29452630500,201500,201500,201500,201500,0
|
|
20250109,182700,29452630500,201500,201500,201500,201500,0
|
|
20250109,182600,29452630500,201500,201500,201500,201500,0
|
|
20250109,182500,29452630500,201500,201500,201500,201500,0
|
|
20250109,182400,29452630500,201500,201500,201500,201500,0
|
|
20250109,182300,29452630500,201500,201500,201500,201500,27800
|
|
20250109,182200,29452630500,201500,201500,201500,201500,0
|
|
20250109,182100,29452630500,201500,201500,201500,201500,0
|
|
20250109,182000,29452630500,201500,201500,201500,201500,0
|
|
20250109,181900,29452630500,201500,201500,201500,201500,0
|
|
20250109,181800,29452630500,201500,201500,201500,201500,0
|
|
20250109,181700,29452630500,201500,201500,201500,201500,0
|
|
20250109,181600,29452630500,201500,201500,201500,201500,0
|
|
20250109,181500,29452630500,201500,201500,201500,201500,0
|
|
20250109,181400,29452630500,201500,201500,201500,201500,0
|
|
20250109,181300,29452630500,201500,201500,201500,201500,0
|
|
20250109,181200,29452630500,201500,201500,201500,201500,0
|
|
20250109,181100,29452630500,201500,201500,201500,201500,0
|
|
20250109,181000,29452630500,201500,201500,201500,201500,0
|
|
20250109,180900,29452630500,201500,201500,201500,201500,0
|
|
20250109,180800,29452630500,201500,201500,201500,201500,0
|
|
20250109,180700,29452630500,201500,201500,201500,201500,0
|
|
20250109,180600,29452630500,201500,201500,201500,201500,0
|
|
20250109,180500,29452630500,201500,201500,201500,201500,0
|
|
20250109,180400,29452630500,201500,201500,201500,201500,0
|
|
20250109,180300,29452630500,201500,201500,201500,201500,0
|
|
20250109,180200,29452630500,201500,201500,201500,201500,0
|
|
20250109,180100,29452630500,201500,201500,201500,201500,0
|
|
20250109,180000,29452630500,201500,201500,201500,201500,0
|
|
20250109,175900,29452630500,201500,201500,201500,201500,0
|
|
20250109,175800,29452630500,201500,201500,201500,201500,0
|
|
20250109,175700,29452630500,201500,201500,201500,201500,0
|
|
20250109,175600,29452630500,201500,201500,201500,201500,0
|
|
20250109,175500,29452630500,201500,201500,201500,201500,0
|
|
20250109,175400,29452630500,201500,201500,201500,201500,0
|
|
20250109,175300,29452630500,201500,201500,201500,201500,27800
|
|
20250109,175200,29452630500,201500,201500,201500,201500,0
|
|
20250109,175100,29452630500,201500,201500,201500,201500,0
|
|
20250109,175000,29452630500,201500,201500,201500,201500,0
|
|
20250109,174900,29452630500,201500,201500,201500,201500,0
|
|
20250109,174800,29452630500,201500,201500,201500,201500,0
|
|
20250109,174700,29452630500,201500,201500,201500,201500,0
|
|
20250109,174600,29452630500,201500,201500,201500,201500,0
|
|
20250109,174500,29452630500,201500,201500,201500,201500,0
|
|
20250109,174400,29452630500,201500,201500,201500,201500,0
|
|
20250109,174300,29452630500,201500,201500,201500,201500,0
|
|
20250109,174200,29452630500,201500,201500,201500,201500,0
|
|
20250109,174100,29452630500,201500,201500,201500,201500,0
|
|
20250109,174000,29452630500,201500,201500,201500,201500,0
|
|
20250109,173900,29452630500,201500,201500,201500,201500,0
|
|
20250109,173800,29452630500,201500,201500,201500,201500,0
|
|
20250109,173700,29452630500,201500,201500,201500,201500,0
|
|
20250109,173600,29452630500,201500,201500,201500,201500,0
|
|
20250109,173500,29452630500,201500,201500,201500,201500,0
|
|
20250109,173400,29452630500,201500,201500,201500,201500,0
|
|
20250109,173300,29452630500,201500,201500,201500,201500,0
|
|
20250109,173200,29452630500,201500,201500,201500,201500,0
|
|
20250109,173100,29452630500,201500,201500,201500,201500,0
|
|
20250109,173000,29452630500,201500,201500,201500,201500,0
|
|
20250109,172900,29452630500,201500,201500,201500,201500,0
|
|
20250109,172800,29452630500,201500,201500,201500,201500,0
|
|
20250109,172700,29452630500,201500,201500,201500,201500,0
|
|
20250109,172600,29452630500,201500,201500,201500,201500,0
|
|
20250109,172500,29452630500,201500,201500,201500,201500,0
|
|
20250109,172400,29452630500,201500,201500,201500,201500,0
|
|
20250109,172300,29452630500,201500,201500,201500,201500,27800
|
|
20250109,172200,29452630500,201500,201500,201500,201500,0
|
|
20250109,172100,29452630500,201500,201500,201500,201500,0
|
|
20250109,172000,29452630500,201500,201500,201500,201500,0
|
|
20250109,171900,29452630500,201500,201500,201500,201500,0
|
|
20250109,171800,29452630500,201500,201500,201500,201500,0
|
|
20250109,171700,29452630500,201500,201500,201500,201500,0
|
|
20250109,171600,29452630500,201500,201500,201500,201500,0
|
|
20250109,171500,29452630500,201500,201500,201500,201500,0
|
|
20250109,171400,29452630500,201500,201500,201500,201500,0
|
|
20250109,171300,29452630500,201500,201500,201500,201500,0
|
|
20250109,171200,29452630500,201500,201500,201500,201500,0
|
|
20250109,171100,29452630500,201500,201500,201500,201500,0
|
|
20250109,171000,29452630500,201500,201500,201500,201500,0
|
|
20250109,170900,29452630500,201500,201500,201500,201500,0
|
|
20250109,170800,29452630500,201500,201500,201500,201500,0
|
|
20250109,170700,29452630500,201500,201500,201500,201500,0
|
|
20250109,170600,29452630500,201500,201500,201500,201500,0
|
|
20250109,170500,29452630500,201500,201500,201500,201500,0
|
|
20250109,170400,29452630500,201500,201500,201500,201500,0
|
|
20250109,170300,29452630500,201500,201500,201500,201500,0
|
|
20250109,170200,29452630500,201500,201500,201500,201500,0
|
|
20250109,170100,29452630500,201500,201500,201500,201500,0
|
|
20250109,170000,29452630500,201500,201500,201500,201500,0
|
|
20250109,165900,29452630500,201500,201500,201500,201500,0
|
|
20250109,165800,29452630500,201500,201500,201500,201500,0
|
|
20250109,165700,29452630500,201500,201500,201500,201500,0
|
|
20250109,165600,29452630500,201500,201500,201500,201500,0
|
|
20250109,165500,29452630500,201500,201500,201500,201500,0
|
|
20250109,165400,29452630500,201500,201500,201500,201500,0
|
|
20250109,165300,29452630500,201500,201500,201500,201500,27800
|
|
20250109,165200,29452630500,201500,201500,201500,201500,0
|
|
20250109,165100,29452630500,201500,201500,201500,201500,0
|
|
20250109,165000,29452630500,201500,201500,201500,201500,0
|
|
20250109,164900,29452630500,201500,201500,201500,201500,0
|
|
20250109,164800,29452630500,201500,201500,201500,201500,0
|
|
20250109,164700,29452630500,201500,201500,201500,201500,0
|
|
20250109,164600,29452630500,201500,201500,201500,201500,0
|
|
20250109,164500,29452630500,201500,201500,201500,201500,0
|
|
20250109,164400,29452630500,201500,201500,201500,201500,0
|
|
20250109,164300,29452630500,201500,201500,201500,201500,0
|
|
20250109,164200,29452630500,201500,201500,201500,201500,0
|
|
20250109,164100,29452630500,201500,201500,201500,201500,0
|
|
20250109,164000,29452630500,201500,201500,201500,201500,0
|
|
20250109,163900,29452630500,201500,201500,201500,201500,0
|
|
20250109,163800,29452630500,201500,201500,201500,201500,0
|
|
20250109,163700,29452630500,201500,201500,201500,201500,0
|
|
20250109,163600,29452630500,201500,201500,201500,201500,0
|
|
20250109,163500,29452630500,201500,201500,201500,201500,0
|
|
20250109,163400,29452630500,201500,201500,201500,201500,0
|
|
20250109,163300,29452630500,201500,201500,201500,201500,0
|
|
20250109,163200,29452630500,201500,201500,201500,201500,0
|
|
20250109,163100,29452630500,201500,201500,201500,201500,0
|
|
20250109,163000,29452630500,201500,201500,201500,201500,0
|
|
20250109,162900,29452630500,201500,201500,201500,201500,0
|
|
20250109,162800,29452630500,201500,201500,201500,201500,0
|
|
20250109,162700,29452630500,201500,201500,201500,201500,0
|
|
20250109,162600,29452630500,201500,201500,201500,201500,0
|
|
20250109,162500,29452630500,201500,201500,201500,201500,0
|
|
20250109,162400,29452630500,201500,201500,201500,201500,0
|
|
20250109,162300,29452630500,201500,201500,201500,201500,27800
|
|
20250109,162200,29452630500,201500,201500,201500,201500,0
|
|
20250109,162100,29452630500,201500,201500,201500,201500,0
|
|
20250109,162000,29452630500,201500,201500,201500,201500,0
|
|
20250109,161900,29452630500,201500,201500,201500,201500,0
|
|
20250109,161800,29452630500,201500,201500,201500,201500,0
|
|
20250109,161700,29452630500,201500,201500,201500,201500,0
|
|
20250109,161600,29452630500,201500,201500,201500,201500,0
|
|
20250109,161500,29452630500,201500,201500,201500,201500,0
|
|
20250109,161400,29452630500,201500,201500,201500,201500,0
|
|
20250109,161300,29452630500,201500,201500,201500,201500,0
|
|
20250109,161200,29452630500,201500,201500,201500,201500,0
|
|
20250109,161100,29452630500,201500,201500,201500,201500,0
|
|
20250109,161000,29452630500,201500,201500,201500,201500,0
|
|
20250109,160900,29452630500,201500,201500,201500,201500,0
|
|
20250109,160800,29452630500,201500,201500,201500,201500,0
|
|
20250109,160700,29452630500,201500,201500,201500,201500,0
|
|
20250109,160600,29452630500,201500,201500,201500,201500,0
|
|
20250109,160500,29452630500,201500,201500,201500,201500,0
|
|
20250109,160400,29452630500,201500,201500,201500,201500,0
|
|
20250109,160300,29452630500,201500,201500,201500,201500,0
|
|
20250109,160200,29452630500,201500,201500,201500,201500,0
|
|
20250109,160100,29452630500,201500,201500,201500,201500,0
|
|
20250109,160000,29452630500,201500,201500,201500,201500,0
|
|
20250109,155900,29452630500,201500,201500,201500,201500,0
|
|
20250109,155800,29452630500,201500,201500,201500,201500,0
|
|
20250109,155700,29452630500,201500,201500,201500,201500,0
|
|
20250109,155600,29452630500,201500,201500,201500,201500,0
|
|
20250109,155500,29452630500,201500,201500,201500,201500,0
|
|
20250109,155400,29452630500,201500,201500,201500,201500,0
|
|
20250109,155300,29452630500,201500,201500,201500,201500,27800
|
|
20250109,155200,29452630500,201500,201500,201500,201500,0
|
|
20250109,155100,29452630500,201500,201500,201500,201500,0
|
|
20250109,155000,29452630500,201500,201500,201500,201500,0
|
|
20250109,154900,29452630500,201500,201500,201500,201500,0
|
|
20250109,154800,29452630500,201500,201500,201500,201500,0
|
|
20250109,154700,29452630500,201500,201500,201500,201500,0
|
|
20250109,154600,29452630500,201500,201500,201500,201500,0
|
|
20250109,154500,29452630500,201500,201500,201500,201500,0
|
|
20250109,154400,29452630500,201500,201500,201500,201500,0
|
|
20250109,154300,29452630500,201500,201500,201500,201500,0
|
|
20250109,154200,29452630500,201500,201500,201500,201500,0
|
|
20250109,154100,29452630500,201500,201500,201500,201500,0
|
|
20250109,154000,29452630500,201500,201500,201500,201500,0
|
|
20250109,153900,29452630500,201500,201500,201500,201500,0
|
|
20250109,153800,29452630500,201500,201500,201500,201500,0
|
|
20250109,153700,29452630500,201500,201500,201500,201500,0
|
|
20250109,153600,29452630500,201500,201500,201500,201500,0
|
|
20250109,153500,29452630500,201500,201500,201500,201500,0
|
|
20250109,153400,29452630500,201500,201500,201500,201500,0
|
|
20250109,153300,29452630500,201500,201500,201500,201500,0
|
|
20250109,153200,29452630500,201500,201500,201500,201500,0
|
|
20250109,153100,29452630500,201500,201500,201500,201500,0
|
|
20250109,153000,29452630500,201500,201500,201500,201500,27800
|
|
20250109,152900,23850930500,202000,202000,202000,202000,0
|
|
20250109,152800,23850930500,202000,202000,202000,202000,0
|
|
20250109,152700,23850930500,202000,202000,202000,202000,0
|
|
20250109,152600,23850930500,202000,202000,202000,202000,0
|
|
20250109,152500,23850930500,202000,202000,202000,202000,0
|
|
20250109,152400,23850930500,202000,202000,202000,202000,0
|
|
20250109,152300,23850930500,202000,202000,202000,202000,0
|
|
20250109,152200,23850930500,202000,202000,202000,202000,0
|
|
20250109,152100,23850930500,202000,202000,202000,202000,0
|
|
20250109,152000,23850930500,202000,202000,202000,202000,0
|
|
20250109,151900,23850930500,202000,202000,202500,202000,107
|
|
20250109,151800,23829301500,202500,202500,202500,202000,118
|
|
20250109,151700,23805437000,202500,202000,202500,202000,156
|
|
20250109,151600,23773920500,202500,202000,202500,202000,389
|
|
20250109,151500,23695283000,202000,202500,202500,202000,139
|
|
20250109,151400,23667194500,202000,202000,202500,202000,269
|
|
20250109,151300,23612828000,202500,202500,202500,202000,156
|
|
20250109,151200,23581282000,202500,202000,202500,202000,289
|
|
20250109,151100,23522887000,202000,202500,202500,202000,185
|
|
20250109,151000,23485475000,202500,202500,202500,202000,141
|
|
20250109,150900,23456941500,202500,203000,203000,202000,200
|
|
20250109,150800,23416505000,202500,203000,203000,202500,191
|
|
20250109,150700,23377817000,203000,203000,203000,202500,224
|
|
20250109,150600,23332436000,203000,202500,203000,202500,203
|
|
20250109,150500,23291318000,203000,203000,203000,202500,242
|
|
20250109,150400,23242290000,203000,202500,203000,202000,1219
|
|
20250109,150300,22995436500,202500,202500,202500,202000,301
|
|
20250109,150200,22934580500,202500,202500,202500,202000,94
|
|
20250109,150100,22915565500,202000,202500,202500,202000,369
|
|
20250109,150000,22841021000,202000,202000,202500,202000,559
|
|
20250109,145900,22728066500,202000,202000,202500,202000,216
|
|
20250109,145800,22684424500,202000,202500,202500,202000,621
|
|
20250109,145700,22558951500,202500,202000,202500,202000,283
|
|
20250109,145600,22501770000,202500,202500,202500,202000,327
|
|
20250109,145500,22435708000,202000,202000,202500,202000,736
|
|
20250109,145400,22286881000,202000,202500,202500,202000,775
|
|
20250109,145300,22130324000,202000,202000,202500,202000,452
|
|
20250109,145200,22039013500,202000,202500,202500,202000,359
|
|
20250109,145100,21966488000,202500,202500,202500,202000,284
|
|
20250109,145000,21909072000,202000,202000,202000,201500,1009
|
|
20250109,144900,21705270000,202000,202000,202000,201500,375
|
|
20250109,144800,21629649500,202000,202000,202000,201500,326
|
|
20250109,144700,21563904500,201500,201500,202000,201500,656
|
|
20250109,144600,21431668500,201500,201500,202000,201500,310
|
|
20250109,144500,21369184000,202000,202000,202000,201500,380
|
|
20250109,144400,21292566500,202000,201500,202000,201500,290
|
|
20250109,144300,21234112000,202000,202000,202500,201500,361
|
|
20250109,144200,21161255000,201500,202500,202500,201500,247
|
|
20250109,144100,21111374000,202000,202000,202500,201500,355
|
|
20250109,144000,21039707500,202000,202000,202500,201500,411
|
|
20250109,143900,20956817000,202000,202500,202500,202000,568
|
|
20250109,143800,20842075500,202500,202000,202500,202000,146
|
|
20250109,143700,20812583000,202000,202500,202500,202000,242
|
|
20250109,143600,20763692000,202500,202000,202500,201500,933
|
|
20250109,143500,20575613000,202000,202000,202500,201500,376
|
|
20250109,143400,20499724500,202000,202000,202000,201500,228
|
|
20250109,143300,20453738500,201500,202000,202500,201500,348
|
|
20250109,143200,20383467500,202000,202000,202500,201500,1787
|
|
20250109,143100,20022028500,202500,202500,202500,202000,347
|
|
20250109,143000,19951915000,202000,202000,202500,202000,739
|
|
20250109,142900,19802630500,202000,202500,202500,202000,343
|
|
20250109,142800,19733275000,202500,202500,202500,202000,469
|
|
20250109,142700,19638517000,202500,202000,202500,202000,203
|
|
20250109,142600,19597500500,202000,202000,202500,202000,325
|
|
20250109,142500,19531814500,202000,202000,202500,202000,401
|
|
20250109,142400,19450787000,202000,202500,203000,202000,1887
|
|
20250109,142300,19069368000,203000,202500,203000,202500,248
|
|
20250109,142200,19019141500,203000,202500,203000,202500,280
|
|
20250109,142100,18962427500,202500,203000,203000,202500,166
|
|
20250109,142000,18928807000,203000,203000,203500,202500,1073
|
|
20250109,141900,18711167500,203000,203000,203500,203000,170
|
|
20250109,141800,18676649500,203500,203000,203500,203000,287
|
|
20250109,141700,18618374000,203000,203500,203500,203000,260
|
|
20250109,141600,18565582500,203000,203500,203500,203000,336
|
|
20250109,141500,18497305500,203500,203000,203500,203000,846
|
|
20250109,141400,18325562000,203000,203000,203500,203000,277
|
|
20250109,141300,18269318500,203500,203500,203500,203000,374
|
|
20250109,141200,18193290500,203000,203000,203500,203000,194
|
|
20250109,141100,18153843500,203500,203000,203500,203000,33
|
|
20250109,141000,18147138000,203000,203000,203500,203000,106
|
|
20250109,140900,18125608500,203500,203500,203500,203000,164
|
|
20250109,140800,18092301000,203500,203000,203500,203000,62
|
|
20250109,140700,18079708500,203000,203000,203500,203000,66
|
|
20250109,140600,18066301500,203000,203000,203500,203000,83
|
|
20250109,140500,18049452000,203000,203000,203500,203000,279
|
|
20250109,140400,17992801000,203500,203000,203500,203000,50
|
|
20250109,140300,17982643500,203000,203000,203500,203000,79
|
|
20250109,140200,17966599500,203000,203000,203500,203000,139
|
|
20250109,140100,17938378500,203500,203500,203500,203000,110
|
|
20250109,140000,17916027000,203500,203500,203500,203000,61
|
|
20250109,135900,17903626000,203500,203500,203500,203000,62
|
|
20250109,135800,17891016500,203000,203000,203500,203000,329
|
|
20250109,135700,17824208000,203000,203000,203500,203000,393
|
|
20250109,135600,17744408000,202500,202500,203000,202500,90
|
|
20250109,135500,17726163000,202500,202500,203000,202500,93
|
|
20250109,135400,17707304500,202500,202500,203000,202000,312
|
|
20250109,135300,17644089000,203000,202500,203000,202500,89
|
|
20250109,135200,17626044500,202500,202500,202500,202000,148
|
|
20250109,135100,17596078500,202500,203000,203000,202000,335
|
|
20250109,135000,17528223500,202500,202500,203000,202500,302
|
|
20250109,134900,17467042000,202500,203000,203000,202500,96
|
|
20250109,134800,17447579000,202500,202500,203000,202500,78
|
|
20250109,134700,17431761500,203000,203000,203000,202500,232
|
|
20250109,134600,17384747500,203000,203000,203000,202500,80
|
|
20250109,134500,17368518500,202500,202500,203000,202500,92
|
|
20250109,134400,17349863000,202500,203000,203000,202500,127
|
|
20250109,134300,17324127000,202500,203000,203000,202500,188
|
|
20250109,134200,17286031000,202500,202500,203000,202500,245
|
|
20250109,134100,17236396000,202500,202500,203000,202500,157
|
|
20250109,134000,17204566500,202500,202500,203000,202000,227
|
|
20250109,133900,17158558000,202500,202000,202500,202000,229
|
|
20250109,133800,17112264500,202000,202500,203000,202000,235
|
|
20250109,133700,17064672000,202000,202500,202500,202000,196
|
|
20250109,133600,17025004000,202500,202000,202500,202000,320
|
|
20250109,133500,16960306000,202500,202000,202500,202000,248
|
|
20250109,133400,16910189500,202500,202000,203000,202000,181
|
|
20250109,133300,16873549500,202000,202000,203000,202000,600
|
|
20250109,133200,16752252500,202000,202500,203000,202000,396
|
|
20250109,133100,16672037000,202500,203000,203000,202500,143
|
|
20250109,133000,16643058000,202500,202500,203000,202500,87
|
|
20250109,132900,16625418500,202500,202500,203000,202500,122
|
|
20250109,132800,16600694000,203000,202500,203000,202000,1983
|
|
20250109,132700,16199871000,202000,202500,203000,202000,896
|
|
20250109,132600,16018381500,203000,202500,203000,202500,104
|
|
20250109,132500,15997304500,202500,202500,203000,202500,114
|
|
20250109,132400,15974192000,202500,202500,203000,202500,188
|
|
20250109,132300,15936102000,202500,203000,203000,202000,757
|
|
20250109,132200,15782940000,202500,203000,203500,202500,1173
|
|
20250109,132100,15545287500,203000,203500,203500,202500,368
|
|
20250109,132000,15470577500,203000,203500,203500,203000,143
|
|
20250109,131900,15441525000,203000,203000,203500,203000,200
|
|
20250109,131800,15400879500,203500,203500,203500,203000,134
|
|
20250109,131700,15373659000,203000,203000,203500,203000,225
|
|
20250109,131600,15327957500,203000,203000,203500,203000,249
|
|
20250109,131500,15277389000,203000,203500,203500,203000,146
|
|
20250109,131400,15247709500,203500,202500,203500,202500,317
|
|
20250109,131300,15183251000,203000,203000,203500,202500,1041
|
|
20250109,131200,14972334000,203000,203000,203500,203000,506
|
|
20250109,131100,14869597500,203500,203000,203500,203000,85
|
|
20250109,131000,14852318500,203000,203500,203500,203000,65
|
|
20250109,130900,14839103000,203500,203500,203500,203000,183
|
|
20250109,130800,14801930500,203500,203500,203500,203000,111
|
|
20250109,130700,14779353000,203000,203000,203500,203000,165
|
|
20250109,130600,14745814000,203500,203000,203500,203000,996
|
|
20250109,130500,14543285000,203000,203000,203000,202500,586
|
|
20250109,130400,14424345000,203000,203000,203000,202500,272
|
|
20250109,130300,14369152000,202500,203000,203000,202500,171
|
|
20250109,130200,14334502000,202500,203000,203000,202500,303
|
|
20250109,130100,14273108000,202500,203000,203000,202500,107
|
|
20250109,130000,14251418000,202500,202500,203000,202500,55
|
|
20250109,125900,14240274500,202500,203000,203000,202500,61
|
|
20250109,125800,14227918000,202500,202500,203000,202500,172
|
|
20250109,125700,14193084500,202500,202500,203000,202500,66
|
|
20250109,125600,14179697500,203000,203000,203000,202500,111
|
|
20250109,125500,14157187000,203000,202500,203000,202500,71
|
|
20250109,125400,14142799500,202500,203000,203000,202500,123
|
|
20250109,125300,14117885000,203000,203000,203000,202500,168
|
|
20250109,125200,14083819000,203000,203000,203000,202500,59
|
|
20250109,125100,14071850500,202500,202500,203500,202500,586
|
|
20250109,125000,13952958000,203000,202500,203000,202500,18
|
|
20250109,124900,13949310500,202500,202500,203000,202500,120
|
|
20250109,124800,13924999500,202500,203000,203000,202500,99
|
|
20250109,124700,13904911500,203500,203000,203500,203000,135
|
|
20250109,124600,13877504500,203000,202500,203500,202500,934
|
|
20250109,124500,13687945500,202500,202500,203000,202500,1012
|
|
20250109,124400,13483005500,202500,202500,203000,202500,59
|
|
20250109,124300,13471048500,203000,202500,203000,202500,193
|
|
20250109,124200,13431953500,203000,202500,203000,202500,120
|
|
20250109,124100,13407643000,202500,202500,203000,202500,167
|
|
20250109,124000,13373814500,202500,202500,203000,202500,170
|
|
20250109,123900,13339375500,202500,202500,203000,202500,65
|
|
20250109,123800,13326210500,202500,202500,203000,202500,44
|
|
20250109,123700,13317293500,203000,202500,203000,202500,86
|
|
20250109,123600,13299863500,202500,203000,203000,202500,178
|
|
20250109,123500,13263818000,202500,202500,203000,202500,37
|
|
20250109,123400,13256323500,202500,203000,203000,202500,81
|
|
20250109,123300,13239912000,203000,202500,203000,202500,64
|
|
20250109,123200,13226939000,203000,202500,203000,202500,176
|
|
20250109,123100,13191288000,203000,203000,203000,202500,57
|
|
20250109,123000,13179738000,203000,202500,203000,202500,107
|
|
20250109,122900,13158062500,203000,203000,203000,202500,145
|
|
20250109,122800,13128663500,203000,202500,203000,202500,210
|
|
20250109,122700,13086121500,202500,202500,203000,202500,66
|
|
20250109,122600,13072749000,202500,203000,203000,202500,84
|
|
20250109,122500,13055735500,203000,202500,203000,202500,130
|
|
20250109,122400,13029395000,203000,202500,203000,202500,66
|
|
20250109,122300,13016027500,202500,202500,203000,202500,117
|
|
20250109,122200,12992324000,202500,203000,203000,202500,94
|
|
20250109,122100,12973284500,202500,202500,203000,202500,229
|
|
20250109,122000,12926911500,203000,202500,203000,202500,68
|
|
20250109,121900,12913132000,202500,202500,203000,202500,135
|
|
20250109,121800,12885742500,203000,203000,203000,202500,77
|
|
20250109,121700,12870147000,202500,203000,203000,202500,163
|
|
20250109,121600,12837134000,203000,203000,203000,202500,60
|
|
20250109,121500,12824977000,202500,202500,203000,202500,174
|
|
20250109,121400,12789739500,203000,203000,203000,202500,78
|
|
20250109,121300,12773936000,202500,202500,203000,202500,256
|
|
20250109,121200,12722088000,202500,203000,203000,202500,117
|
|
20250109,121100,12698349000,202500,202500,203000,202500,297
|
|
20250109,121000,12638153000,202500,202500,203000,202500,174
|
|
20250109,120900,12602914000,203000,202500,203000,202500,35
|
|
20250109,120800,12595818500,203000,202500,203000,202500,126
|
|
20250109,120700,12570297000,202500,203000,203000,202500,82
|
|
20250109,120600,12553678500,203000,202500,203000,202500,246
|
|
20250109,120500,12503811000,202500,203000,203000,202500,167
|
|
20250109,120400,12469948500,202500,203000,203000,202500,107
|
|
20250109,120300,12448254500,203000,202500,203000,202500,70
|
|
20250109,120200,12434071500,202500,202500,203000,202500,217
|
|
20250109,120100,12390118500,203000,202500,203000,202500,198
|
|
20250109,120000,12350000500,203000,202500,203000,202500,29
|
|
20250109,115900,12344120500,202500,203000,203000,202500,106
|
|
20250109,115800,12322638000,202500,203000,203000,202500,240
|
|
20250109,115700,12273999500,202500,202500,203000,202500,57
|
|
20250109,115600,12262447500,202500,203000,203000,202500,95
|
|
20250109,115500,12243204000,203000,202500,203000,202500,163
|
|
20250109,115400,12210183500,203000,202500,203000,202500,62
|
|
20250109,115300,12197625000,202500,203000,203000,202500,25
|
|
20250109,115200,12192560000,202500,202500,203000,202500,51
|
|
20250109,115100,12182229000,203000,202500,203000,202500,187
|
|
20250109,115000,12144354000,202500,203000,203000,202500,67
|
|
20250109,114900,12130784500,202500,202500,203000,202500,87
|
|
20250109,114800,12113159500,202500,202500,203000,202500,74
|
|
20250109,114700,12098173000,203000,203000,203000,202500,113
|
|
20250109,114600,12075285000,203000,203000,203000,202500,90
|
|
20250109,114500,12057048500,203000,203000,203000,202500,241
|
|
20250109,114400,12008144000,203000,202500,203000,202500,176
|
|
20250109,114300,11972491000,203000,203000,203000,202500,85
|
|
20250109,114200,11955264500,203000,202500,203000,202500,48
|
|
20250109,114100,11945538500,203000,202500,203000,202500,52
|
|
20250109,114000,11935005000,202500,202500,203000,202500,152
|
|
20250109,113900,11904215500,203000,202500,203000,202500,58
|
|
20250109,113800,11892467000,202500,202500,203000,202000,98
|
|
20250109,113700,11872647500,202500,202000,202500,202000,377
|
|
20250109,113600,11796319000,202500,202500,202500,202000,496
|
|
20250109,113500,11696092000,202500,202500,202500,202000,270
|
|
20250109,113400,11641454500,202500,202000,202500,202000,88
|
|
20250109,113300,11623651500,202000,202500,202500,202000,53
|
|
20250109,113200,11612929500,202500,202500,202500,202000,239
|
|
20250109,113100,11564622500,202500,202500,202500,202000,266
|
|
20250109,113000,11510791000,202000,202500,202500,202000,78
|
|
20250109,112900,11495023000,202000,202000,202500,202000,265
|
|
20250109,112800,11441461500,202000,202000,202500,202000,106
|
|
20250109,112700,11420039000,202000,202000,202500,202000,131
|
|
20250109,112600,11393564500,202000,202000,202500,202000,90
|
|
20250109,112500,11375373000,202500,202500,202500,202000,266
|
|
20250109,112400,11321606000,202500,202000,202500,202000,116
|
|
20250109,112300,11298159500,202000,202000,202500,202000,231
|
|
20250109,112200,11251437000,202500,202500,203000,202000,826
|
|
20250109,112100,11084188000,202500,203000,203000,202500,209
|
|
20250109,112000,11041855500,203000,203000,203000,202500,73
|
|
20250109,111900,11027065000,202500,202500,203000,202500,1038
|
|
20250109,111800,10816854000,203000,203000,203000,202500,64
|
|
20250109,111700,10803878000,203000,203000,203000,202500,194
|
|
20250109,111600,10764566500,202500,203000,203000,202500,107
|
|
20250109,111500,10742880500,202500,202500,203000,202500,65
|
|
20250109,111400,10729714000,202500,202500,203000,202500,194
|
|
20250109,111300,10690425000,202500,203000,203000,202500,88
|
|
20250109,111200,10672600500,202500,203500,203500,202500,524
|
|
20250109,111100,10566248000,203000,203000,203500,203000,108
|
|
20250109,111000,10544317500,203500,203500,203500,203000,150
|
|
20250109,110900,10513863000,203000,203000,203500,203000,53
|
|
20250109,110800,10503090500,203000,203500,203500,203000,132
|
|
20250109,110700,10476293000,203500,203500,203500,203000,232
|
|
20250109,110600,10429190000,203000,203500,203500,203000,134
|
|
20250109,110500,10401984000,203000,203500,203500,203000,181
|
|
20250109,110400,10365234000,203500,203500,203500,203000,26
|
|
20250109,110300,10359948500,203000,203000,203500,203000,134
|
|
20250109,110200,10332742000,204000,203500,204000,203000,108
|
|
20250109,110100,10310767000,203500,203500,204000,203500,74
|
|
20250109,110000,10295704000,203500,203500,203500,203000,69
|
|
20250109,105900,10281692500,203500,203000,203500,203000,1090
|
|
20250109,105800,10060340000,203000,204000,204000,203000,364
|
|
20250109,105700,9986378000,203500,203000,204000,203000,90
|
|
20250109,105600,9968059500,203000,203500,203500,203000,256
|
|
20250109,105500,9916013000,203500,203500,203500,203000,188
|
|
20250109,105400,9877814000,203000,203500,203500,203000,113
|
|
20250109,105300,9854870000,203500,203000,203500,203000,62
|
|
20250109,105200,9842279000,203500,203000,204000,203000,246
|
|
20250109,105100,9792231000,203000,203500,203500,203000,216
|
|
20250109,105000,9748374500,203000,203000,203500,203000,93
|
|
20250109,104900,9729492500,203000,203000,203500,203000,93
|
|
20250109,104800,9710606500,203000,203500,203500,203000,132
|
|
20250109,104700,9683806000,203500,203000,203500,203000,381
|
|
20250109,104600,9606458500,203000,203500,203500,203000,74
|
|
20250109,104500,9591426500,203500,203500,203500,203000,29
|
|
20250109,104400,9585530500,203000,203000,203500,203000,194
|
|
20250109,104300,9546140000,203000,203500,204500,203000,856
|
|
20250109,104200,9371579000,203000,203000,203500,203000,28
|
|
20250109,104100,9365891500,203500,203000,203500,203000,93
|
|
20250109,104000,9347003000,203000,203500,203500,203000,158
|
|
20250109,103900,9314921500,203500,203500,203500,203000,167
|
|
20250109,103800,9280938000,203000,203000,203000,202500,63
|
|
20250109,103700,9268171500,203000,203000,203000,202500,170
|
|
20250109,103600,9233674500,202500,202500,203000,202500,141
|
|
20250109,103500,9205121000,202500,203500,203500,202500,100
|
|
20250109,103400,9184824000,203000,203500,203500,203000,47
|
|
20250109,103300,9175276500,203500,202500,203500,202500,204
|
|
20250109,103200,9133914500,202500,203000,203000,202500,304
|
|
20250109,103100,9072306000,203000,202500,203000,202500,233
|
|
20250109,103000,9025023000,202500,202500,203000,202500,651
|
|
20250109,102900,8893192500,202500,203000,203000,202500,218
|
|
20250109,102800,8849038500,202500,202500,203000,202500,39
|
|
20250109,102700,8841135500,203000,202500,203000,202500,200
|
|
20250109,102600,8800565500,203000,202000,203000,202000,95
|
|
20250109,102500,8781352000,202000,202500,203000,202000,475
|
|
20250109,102400,8685152000,202500,202000,202500,202000,208
|
|
20250109,102300,8643049000,202500,202500,202500,202000,376
|
|
20250109,102200,8566947000,202500,202000,202500,201500,238
|
|
20250109,102100,8518867000,202000,202000,202500,201500,2123
|
|
20250109,102000,8090038000,202000,202500,202500,202000,520
|
|
20250109,101900,7984964500,202500,203000,203000,202500,803
|
|
20250109,101800,7822345000,203000,203000,203000,202500,215
|
|
20250109,101700,7778713000,202500,203500,203500,202500,2879
|
|
20250109,101600,7194323500,203500,203500,203500,203000,94
|
|
20250109,101500,7175220500,203500,203500,203500,203000,41
|
|
20250109,101400,7166888000,203000,203500,203500,203000,213
|
|
20250109,101300,7123636500,203500,203000,203500,203000,105
|
|
20250109,101200,7102271000,203500,203500,203500,203000,331
|
|
20250109,101100,7035067000,203500,203500,204000,203000,220
|
|
20250109,101000,6990313500,203000,202500,203500,202500,394
|
|
20250109,100900,6910312500,203000,203000,203000,202500,723
|
|
20250109,100800,6763875500,203000,204000,204000,202500,7327
|
|
20250109,100700,5275022000,203500,204000,204500,203500,2962
|
|
20250109,100600,4670779500,204500,204000,204500,204000,63
|
|
20250109,100500,4657922000,204000,204000,204500,204000,21
|
|
20250109,100400,4653633000,204000,204000,204500,204000,38
|
|
20250109,100300,4645873500,204500,204500,205000,204000,446
|
|
20250109,100200,4554715000,204500,204500,205000,204000,241
|
|
20250109,100100,4505478500,204000,204500,205000,204000,824
|
|
20250109,100000,4337021000,204500,204500,204500,204000,36
|
|
20250109,095900,4329668000,204000,204000,204500,204000,327
|
|
20250109,095800,4262958000,204500,204000,204500,204000,65
|
|
20250109,095700,4249672500,204500,204000,204500,204000,168
|
|
20250109,095600,4215336500,204000,204000,204500,204000,75
|
|
20250109,095500,4200028000,204000,204500,204500,204000,124
|
|
20250109,095400,4174721000,204500,204500,204500,204000,101
|
|
20250109,095300,4154096000,204500,204000,204500,204000,100
|
|
20250109,095200,4133672000,204000,204000,204500,204000,209
|
|
20250109,095100,4091024500,204500,204000,204500,204000,18
|
|
20250109,095000,4087348000,204000,204500,204500,204000,57
|
|
20250109,094900,4075717500,204500,204500,204500,204000,27
|
|
20250109,094800,4070200500,204500,205000,205000,204000,301
|
|
20250109,094700,4008643500,205000,205000,205000,204500,67
|
|
20250109,094600,3994940500,205000,204500,205000,204500,55
|
|
20250109,094500,3983676000,204500,204500,205000,204000,611
|
|
20250109,094400,3858713000,204000,203500,204500,203500,343
|
|
20250109,094300,3788733000,204000,203500,204000,203500,75
|
|
20250109,094200,3773449000,204000,204000,204000,203500,162
|
|
20250109,094100,3740406500,204000,204000,204000,203500,101
|
|
20250109,094000,3719808500,203500,204000,204000,203500,416
|
|
20250109,093900,3635023500,204000,204000,204000,203500,341
|
|
20250109,093800,3565618500,204000,204000,204000,203500,207
|
|
20250109,093700,3523412500,204000,203500,204000,203500,472
|
|
20250109,093600,3427200500,203500,204500,204500,203500,1274
|
|
20250109,093500,3167312500,204000,204500,204500,204000,202
|
|
20250109,093400,3126095000,204500,204000,204500,204000,52
|
|
20250109,093300,3115477000,204500,204000,204500,204000,145
|
|
20250109,093200,3085882500,204000,204000,204500,204000,72
|
|
20250109,093100,3071187500,204500,204500,204500,204000,76
|
|
20250109,093000,3055659500,204000,204500,204500,204000,89
|
|
20250109,092900,3037492500,204500,204500,204500,204000,483
|
|
20250109,092800,2938784500,204500,204000,204500,204000,171
|
|
20250109,092700,2903874000,204000,204500,204500,204000,487
|
|
20250109,092600,2804342500,204500,205000,205000,204500,171
|
|
20250109,092500,2769368000,204500,204500,205000,204500,71
|
|
20250109,092400,2754841000,204500,204500,205000,204500,210
|
|
20250109,092300,2711892500,205000,205000,205000,204500,388
|
|
20250109,092200,2632357000,205000,205000,205000,204500,263
|
|
20250109,092100,2578551500,204500,204500,205000,204500,69
|
|
20250109,092000,2564437500,205000,205000,205000,204500,230
|
|
20250109,091900,2517363000,205000,205000,205000,204500,266
|
|
20250109,091800,2462888500,205000,205000,205000,204500,153
|
|
20250109,091700,2431586000,205000,205000,205000,204500,24
|
|
20250109,091600,2426672000,205000,205000,205000,204500,195
|
|
20250109,091500,2386769500,205000,204500,205000,204500,95
|
|
20250109,091400,2367333500,204500,205000,205000,204500,245
|
|
20250109,091300,2317162000,205000,205500,205500,204500,287
|
|
20250109,091200,2258418500,205500,205500,205500,205000,317
|
|
20250109,091100,2193420500,205000,205500,205500,205000,206
|
|
20250109,091000,2151140000,205500,205000,205500,204500,1398
|
|
20250109,090900,1864724000,205000,204500,205000,204000,848
|
|
20250109,090800,1691400500,204500,204000,204500,203500,199
|
|
20250109,090700,1650792000,204000,204000,204500,204000,489
|
|
20250109,090600,1551030500,204000,204500,204500,204000,747
|
|
20250109,090500,1398627500,204500,204500,204500,204000,622
|
|
20250109,090400,1271679000,204500,204000,205000,204000,229
|
|
20250109,090300,1224881500,205000,205000,205000,204000,1742
|
|
20250109,090200,868632500,204500,205500,205500,204500,3241
|
|
20250109,090100,203821500,206000,206000,206000,205500,121
|
|
20250109,090000,178899500,205500,205000,206500,205000,865
|