707 lines
38 KiB
CSV
707 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,214400,12672975850,47000,47000,47000,47000,3110
|
|
20250102,214300,12672975850,47000,47000,47000,47000,0
|
|
20250102,214200,12672975850,47000,47000,47000,47000,0
|
|
20250102,214100,12672975850,47000,47000,47000,47000,0
|
|
20250102,214000,12672975850,47000,47000,47000,47000,0
|
|
20250102,213900,12672975850,47000,47000,47000,47000,0
|
|
20250102,213800,12672975850,47000,47000,47000,47000,0
|
|
20250102,213700,12672975850,47000,47000,47000,47000,0
|
|
20250102,213600,12672975850,47000,47000,47000,47000,0
|
|
20250102,213500,12672975850,47000,47000,47000,47000,0
|
|
20250102,213400,12672975850,47000,47000,47000,47000,0
|
|
20250102,213300,12672975850,47000,47000,47000,47000,0
|
|
20250102,213200,12672975850,47000,47000,47000,47000,0
|
|
20250102,213100,12672975850,47000,47000,47000,47000,0
|
|
20250102,213000,12672975850,47000,47000,47000,47000,0
|
|
20250102,212900,12672975850,47000,47000,47000,47000,0
|
|
20250102,212800,12672975850,47000,47000,47000,47000,0
|
|
20250102,212700,12672975850,47000,47000,47000,47000,0
|
|
20250102,212600,12672975850,47000,47000,47000,47000,0
|
|
20250102,212500,12672975850,47000,47000,47000,47000,0
|
|
20250102,212400,12672975850,47000,47000,47000,47000,0
|
|
20250102,212300,12672975850,47000,47000,47000,47000,0
|
|
20250102,212200,12672975850,47000,47000,47000,47000,0
|
|
20250102,212100,12672975850,47000,47000,47000,47000,0
|
|
20250102,212000,12672975850,47000,47000,47000,47000,0
|
|
20250102,211900,12672975850,47000,47000,47000,47000,0
|
|
20250102,211800,12672975850,47000,47000,47000,47000,0
|
|
20250102,211700,12672975850,47000,47000,47000,47000,0
|
|
20250102,211600,12672975850,47000,47000,47000,47000,0
|
|
20250102,211500,12672975850,47000,47000,47000,47000,0
|
|
20250102,211400,12672975850,47000,47000,47000,47000,3110
|
|
20250102,211300,12672975850,47000,47000,47000,47000,0
|
|
20250102,211200,12672975850,47000,47000,47000,47000,0
|
|
20250102,211100,12672975850,47000,47000,47000,47000,0
|
|
20250102,211000,12672975850,47000,47000,47000,47000,0
|
|
20250102,210900,12672975850,47000,47000,47000,47000,0
|
|
20250102,210800,12672975850,47000,47000,47000,47000,0
|
|
20250102,210700,12672975850,47000,47000,47000,47000,0
|
|
20250102,210600,12672975850,47000,47000,47000,47000,0
|
|
20250102,210500,12672975850,47000,47000,47000,47000,0
|
|
20250102,210400,12672975850,47000,47000,47000,47000,0
|
|
20250102,210300,12672975850,47000,47000,47000,47000,0
|
|
20250102,210200,12672975850,47000,47000,47000,47000,0
|
|
20250102,210100,12672975850,47000,47000,47000,47000,0
|
|
20250102,210000,12672975850,47000,47000,47000,47000,0
|
|
20250102,205900,12672975850,47000,47000,47000,47000,0
|
|
20250102,205800,12672975850,47000,47000,47000,47000,0
|
|
20250102,205700,12672975850,47000,47000,47000,47000,0
|
|
20250102,205600,12672975850,47000,47000,47000,47000,0
|
|
20250102,205500,12672975850,47000,47000,47000,47000,0
|
|
20250102,205400,12672975850,47000,47000,47000,47000,0
|
|
20250102,205300,12672975850,47000,47000,47000,47000,0
|
|
20250102,205200,12672975850,47000,47000,47000,47000,0
|
|
20250102,205100,12672975850,47000,47000,47000,47000,0
|
|
20250102,205000,12672975850,47000,47000,47000,47000,0
|
|
20250102,204900,12672975850,47000,47000,47000,47000,0
|
|
20250102,204800,12672975850,47000,47000,47000,47000,0
|
|
20250102,204700,12672975850,47000,47000,47000,47000,0
|
|
20250102,204600,12672975850,47000,47000,47000,47000,0
|
|
20250102,204500,12672975850,47000,47000,47000,47000,0
|
|
20250102,204400,12672975850,47000,47000,47000,47000,3110
|
|
20250102,204300,12672975850,47000,47000,47000,47000,0
|
|
20250102,204200,12672975850,47000,47000,47000,47000,0
|
|
20250102,204100,12672975850,47000,47000,47000,47000,0
|
|
20250102,204000,12672975850,47000,47000,47000,47000,0
|
|
20250102,203900,12672975850,47000,47000,47000,47000,0
|
|
20250102,203800,12672975850,47000,47000,47000,47000,0
|
|
20250102,203700,12672975850,47000,47000,47000,47000,0
|
|
20250102,203600,12672975850,47000,47000,47000,47000,0
|
|
20250102,203500,12672975850,47000,47000,47000,47000,0
|
|
20250102,203400,12672975850,47000,47000,47000,47000,0
|
|
20250102,203300,12672975850,47000,47000,47000,47000,0
|
|
20250102,203200,12672975850,47000,47000,47000,47000,0
|
|
20250102,203100,12672975850,47000,47000,47000,47000,0
|
|
20250102,203000,12672975850,47000,47000,47000,47000,0
|
|
20250102,202900,12672975850,47000,47000,47000,47000,0
|
|
20250102,202800,12672975850,47000,47000,47000,47000,0
|
|
20250102,202700,12672975850,47000,47000,47000,47000,0
|
|
20250102,202600,12672975850,47000,47000,47000,47000,0
|
|
20250102,202500,12672975850,47000,47000,47000,47000,0
|
|
20250102,202400,12672975850,47000,47000,47000,47000,0
|
|
20250102,202300,12672975850,47000,47000,47000,47000,0
|
|
20250102,202200,12672975850,47000,47000,47000,47000,0
|
|
20250102,202100,12672975850,47000,47000,47000,47000,0
|
|
20250102,202000,12672975850,47000,47000,47000,47000,0
|
|
20250102,201900,12672975850,47000,47000,47000,47000,0
|
|
20250102,201800,12672975850,47000,47000,47000,47000,0
|
|
20250102,201700,12672975850,47000,47000,47000,47000,0
|
|
20250102,201600,12672975850,47000,47000,47000,47000,0
|
|
20250102,201500,12672975850,47000,47000,47000,47000,0
|
|
20250102,201400,12672975850,47000,47000,47000,47000,3110
|
|
20250102,201300,12672975850,47000,47000,47000,47000,0
|
|
20250102,201200,12672975850,47000,47000,47000,47000,0
|
|
20250102,201100,12672975850,47000,47000,47000,47000,0
|
|
20250102,201000,12672975850,47000,47000,47000,47000,0
|
|
20250102,200900,12672975850,47000,47000,47000,47000,0
|
|
20250102,200800,12672975850,47000,47000,47000,47000,0
|
|
20250102,200700,12672975850,47000,47000,47000,47000,0
|
|
20250102,200600,12672975850,47000,47000,47000,47000,0
|
|
20250102,200500,12672975850,47000,47000,47000,47000,0
|
|
20250102,200400,12672975850,47000,47000,47000,47000,0
|
|
20250102,200300,12672975850,47000,47000,47000,47000,0
|
|
20250102,200200,12672975850,47000,47000,47000,47000,0
|
|
20250102,200100,12672975850,47000,47000,47000,47000,0
|
|
20250102,200000,12672975850,47000,47000,47000,47000,0
|
|
20250102,195900,12672975850,47000,47000,47000,47000,0
|
|
20250102,195800,12672975850,47000,47000,47000,47000,0
|
|
20250102,195700,12672975850,47000,47000,47000,47000,0
|
|
20250102,195600,12672975850,47000,47000,47000,47000,0
|
|
20250102,195500,12672975850,47000,47000,47000,47000,0
|
|
20250102,195400,12672975850,47000,47000,47000,47000,0
|
|
20250102,195300,12672975850,47000,47000,47000,47000,0
|
|
20250102,195200,12672975850,47000,47000,47000,47000,0
|
|
20250102,195100,12672975850,47000,47000,47000,47000,0
|
|
20250102,195000,12672975850,47000,47000,47000,47000,0
|
|
20250102,194900,12672975850,47000,47000,47000,47000,0
|
|
20250102,194800,12672975850,47000,47000,47000,47000,0
|
|
20250102,194700,12672975850,47000,47000,47000,47000,0
|
|
20250102,194600,12672975850,47000,47000,47000,47000,0
|
|
20250102,194500,12672975850,47000,47000,47000,47000,0
|
|
20250102,194400,12672975850,47000,47000,47000,47000,3110
|
|
20250102,194300,12672975850,47000,47000,47000,47000,0
|
|
20250102,194200,12672975850,47000,47000,47000,47000,0
|
|
20250102,194100,12672975850,47000,47000,47000,47000,0
|
|
20250102,194000,12672975850,47000,47000,47000,47000,0
|
|
20250102,193900,12672975850,47000,47000,47000,47000,0
|
|
20250102,193800,12672975850,47000,47000,47000,47000,0
|
|
20250102,193700,12672975850,47000,47000,47000,47000,0
|
|
20250102,193600,12672975850,47000,47000,47000,47000,0
|
|
20250102,193500,12672975850,47000,47000,47000,47000,0
|
|
20250102,193400,12672975850,47000,47000,47000,47000,0
|
|
20250102,193300,12672975850,47000,47000,47000,47000,0
|
|
20250102,193200,12672975850,47000,47000,47000,47000,0
|
|
20250102,193100,12672975850,47000,47000,47000,47000,0
|
|
20250102,193000,12672975850,47000,47000,47000,47000,0
|
|
20250102,192900,12672975850,47000,47000,47000,47000,0
|
|
20250102,192800,12672975850,47000,47000,47000,47000,0
|
|
20250102,192700,12672975850,47000,47000,47000,47000,0
|
|
20250102,192600,12672975850,47000,47000,47000,47000,0
|
|
20250102,192500,12672975850,47000,47000,47000,47000,0
|
|
20250102,192400,12672975850,47000,47000,47000,47000,0
|
|
20250102,192300,12672975850,47000,47000,47000,47000,0
|
|
20250102,192200,12672975850,47000,47000,47000,47000,0
|
|
20250102,192100,12672975850,47000,47000,47000,47000,0
|
|
20250102,192000,12672975850,47000,47000,47000,47000,0
|
|
20250102,191900,12672975850,47000,47000,47000,47000,0
|
|
20250102,191800,12672975850,47000,47000,47000,47000,0
|
|
20250102,191700,12672975850,47000,47000,47000,47000,0
|
|
20250102,191600,12672975850,47000,47000,47000,47000,0
|
|
20250102,191500,12672975850,47000,47000,47000,47000,0
|
|
20250102,191400,12672975850,47000,47000,47000,47000,3110
|
|
20250102,191300,12672975850,47000,47000,47000,47000,0
|
|
20250102,191200,12672975850,47000,47000,47000,47000,0
|
|
20250102,191100,12672975850,47000,47000,47000,47000,0
|
|
20250102,191000,12672975850,47000,47000,47000,47000,0
|
|
20250102,190900,12672975850,47000,47000,47000,47000,0
|
|
20250102,190800,12672975850,47000,47000,47000,47000,0
|
|
20250102,190700,12672975850,47000,47000,47000,47000,0
|
|
20250102,190600,12672975850,47000,47000,47000,47000,0
|
|
20250102,190500,12672975850,47000,47000,47000,47000,0
|
|
20250102,190400,12672975850,47000,47000,47000,47000,0
|
|
20250102,190300,12672975850,47000,47000,47000,47000,0
|
|
20250102,190200,12672975850,47000,47000,47000,47000,0
|
|
20250102,190100,12672975850,47000,47000,47000,47000,0
|
|
20250102,190000,12672975850,47000,47000,47000,47000,0
|
|
20250102,185900,12672975850,47000,47000,47000,47000,0
|
|
20250102,185800,12672975850,47000,47000,47000,47000,0
|
|
20250102,185700,12672975850,47000,47000,47000,47000,0
|
|
20250102,185600,12672975850,47000,47000,47000,47000,0
|
|
20250102,185500,12672975850,47000,47000,47000,47000,0
|
|
20250102,185400,12672975850,47000,47000,47000,47000,0
|
|
20250102,185300,12672975850,47000,47000,47000,47000,0
|
|
20250102,185200,12672975850,47000,47000,47000,47000,0
|
|
20250102,185100,12672975850,47000,47000,47000,47000,0
|
|
20250102,185000,12672975850,47000,47000,47000,47000,0
|
|
20250102,184900,12672975850,47000,47000,47000,47000,0
|
|
20250102,184800,12672975850,47000,47000,47000,47000,0
|
|
20250102,184700,12672975850,47000,47000,47000,47000,0
|
|
20250102,184600,12672975850,47000,47000,47000,47000,0
|
|
20250102,184500,12672975850,47000,47000,47000,47000,0
|
|
20250102,184400,12672975850,47000,47000,47000,47000,3110
|
|
20250102,184300,12672975850,47000,47000,47000,47000,0
|
|
20250102,184200,12672975850,47000,47000,47000,47000,0
|
|
20250102,184100,12672975850,47000,47000,47000,47000,0
|
|
20250102,184000,12672975850,47000,47000,47000,47000,0
|
|
20250102,183900,12672975850,47000,47000,47000,47000,0
|
|
20250102,183800,12672975850,47000,47000,47000,47000,0
|
|
20250102,183700,12672975850,47000,47000,47000,47000,0
|
|
20250102,183600,12672975850,47000,47000,47000,47000,0
|
|
20250102,183500,12672975850,47000,47000,47000,47000,0
|
|
20250102,183400,12672975850,47000,47000,47000,47000,0
|
|
20250102,183300,12672975850,47000,47000,47000,47000,0
|
|
20250102,183200,12672975850,47000,47000,47000,47000,0
|
|
20250102,183100,12672975850,47000,47000,47000,47000,0
|
|
20250102,183000,12672975850,47000,47000,47000,47000,0
|
|
20250102,182900,12672975850,47000,47000,47000,47000,0
|
|
20250102,182800,12672975850,47000,47000,47000,47000,0
|
|
20250102,182700,12672975850,47000,47000,47000,47000,0
|
|
20250102,182600,12672975850,47000,47000,47000,47000,0
|
|
20250102,182500,12672975850,47000,47000,47000,47000,0
|
|
20250102,182400,12672975850,47000,47000,47000,47000,0
|
|
20250102,182300,12672975850,47000,47000,47000,47000,0
|
|
20250102,182200,12672975850,47000,47000,47000,47000,0
|
|
20250102,182100,12672975850,47000,47000,47000,47000,0
|
|
20250102,182000,12672975850,47000,47000,47000,47000,0
|
|
20250102,181900,12672975850,47000,47000,47000,47000,0
|
|
20250102,181800,12672975850,47000,47000,47000,47000,0
|
|
20250102,181700,12672975850,47000,47000,47000,47000,0
|
|
20250102,181600,12672975850,47000,47000,47000,47000,0
|
|
20250102,181500,12672975850,47000,47000,47000,47000,0
|
|
20250102,181400,12672975850,47000,47000,47000,47000,3110
|
|
20250102,181300,12672975850,47000,47000,47000,47000,0
|
|
20250102,181200,12672975850,47000,47000,47000,47000,0
|
|
20250102,181100,12672975850,47000,47000,47000,47000,0
|
|
20250102,181000,12672975850,47000,47000,47000,47000,0
|
|
20250102,180900,12672975850,47000,47000,47000,47000,0
|
|
20250102,180800,12672975850,47000,47000,47000,47000,0
|
|
20250102,180700,12672975850,47000,47000,47000,47000,0
|
|
20250102,180600,12672975850,47000,47000,47000,47000,0
|
|
20250102,180500,12672975850,47000,47000,47000,47000,0
|
|
20250102,180400,12672975850,47000,47000,47000,47000,0
|
|
20250102,180300,12672975850,47000,47000,47000,47000,0
|
|
20250102,180200,12672975850,47000,47000,47000,47000,0
|
|
20250102,180100,12672975850,47000,47000,47000,47000,0
|
|
20250102,180000,12672975850,47000,47000,47000,47000,0
|
|
20250102,175900,12672975850,47000,47000,47000,47000,0
|
|
20250102,175800,12672975850,47000,47000,47000,47000,0
|
|
20250102,175700,12672975850,47000,47000,47000,47000,0
|
|
20250102,175600,12672975850,47000,47000,47000,47000,0
|
|
20250102,175500,12672975850,47000,47000,47000,47000,0
|
|
20250102,175400,12672975850,47000,47000,47000,47000,0
|
|
20250102,175300,12672975850,47000,47000,47000,47000,0
|
|
20250102,175200,12672975850,47000,47000,47000,47000,0
|
|
20250102,175100,12672975850,47000,47000,47000,47000,0
|
|
20250102,175000,12672975850,47000,47000,47000,47000,0
|
|
20250102,174900,12672975850,47000,47000,47000,47000,0
|
|
20250102,174800,12672975850,47000,47000,47000,47000,0
|
|
20250102,174700,12672975850,47000,47000,47000,47000,0
|
|
20250102,174600,12672975850,47000,47000,47000,47000,0
|
|
20250102,174500,12672975850,47000,47000,47000,47000,0
|
|
20250102,174400,12672975850,47000,47000,47000,47000,3110
|
|
20250102,174300,12672975850,47000,47000,47000,47000,0
|
|
20250102,174200,12672975850,47000,47000,47000,47000,0
|
|
20250102,174100,12672975850,47000,47000,47000,47000,0
|
|
20250102,174000,12672975850,47000,47000,47000,47000,0
|
|
20250102,173900,12672975850,47000,47000,47000,47000,0
|
|
20250102,173800,12672975850,47000,47000,47000,47000,0
|
|
20250102,173700,12672975850,47000,47000,47000,47000,0
|
|
20250102,173600,12672975850,47000,47000,47000,47000,0
|
|
20250102,173500,12672975850,47000,47000,47000,47000,0
|
|
20250102,173400,12672975850,47000,47000,47000,47000,0
|
|
20250102,173300,12672975850,47000,47000,47000,47000,0
|
|
20250102,173200,12672975850,47000,47000,47000,47000,0
|
|
20250102,173100,12672975850,47000,47000,47000,47000,0
|
|
20250102,173000,12672975850,47000,47000,47000,47000,0
|
|
20250102,172900,12672975850,47000,47000,47000,47000,0
|
|
20250102,172800,12672975850,47000,47000,47000,47000,0
|
|
20250102,172700,12672975850,47000,47000,47000,47000,0
|
|
20250102,172600,12672975850,47000,47000,47000,47000,0
|
|
20250102,172500,12672975850,47000,47000,47000,47000,0
|
|
20250102,172400,12672975850,47000,47000,47000,47000,0
|
|
20250102,172300,12672975850,47000,47000,47000,47000,0
|
|
20250102,172200,12672975850,47000,47000,47000,47000,0
|
|
20250102,172100,12672975850,47000,47000,47000,47000,0
|
|
20250102,172000,12672975850,47000,47000,47000,47000,0
|
|
20250102,171900,12672975850,47000,47000,47000,47000,0
|
|
20250102,171800,12672975850,47000,47000,47000,47000,0
|
|
20250102,171700,12672975850,47000,47000,47000,47000,0
|
|
20250102,171600,12672975850,47000,47000,47000,47000,0
|
|
20250102,171500,12672975850,47000,47000,47000,47000,0
|
|
20250102,171400,12672975850,47000,47000,47000,47000,3110
|
|
20250102,171300,12672975850,47000,47000,47000,47000,0
|
|
20250102,171200,12672975850,47000,47000,47000,47000,0
|
|
20250102,171100,12672975850,47000,47000,47000,47000,0
|
|
20250102,171000,12672975850,47000,47000,47000,47000,0
|
|
20250102,170900,12672975850,47000,47000,47000,47000,0
|
|
20250102,170800,12672975850,47000,47000,47000,47000,0
|
|
20250102,170700,12672975850,47000,47000,47000,47000,0
|
|
20250102,170600,12672975850,47000,47000,47000,47000,0
|
|
20250102,170500,12672975850,47000,47000,47000,47000,0
|
|
20250102,170400,12672975850,47000,47000,47000,47000,0
|
|
20250102,170300,12672975850,47000,47000,47000,47000,0
|
|
20250102,170200,12672975850,47000,47000,47000,47000,0
|
|
20250102,170100,12672975850,47000,47000,47000,47000,0
|
|
20250102,170000,12672975850,47000,47000,47000,47000,0
|
|
20250102,165900,12672975850,47000,47000,47000,47000,0
|
|
20250102,165800,12672975850,47000,47000,47000,47000,0
|
|
20250102,165700,12672975850,47000,47000,47000,47000,0
|
|
20250102,165600,12672975850,47000,47000,47000,47000,0
|
|
20250102,165500,12672975850,47000,47000,47000,47000,0
|
|
20250102,165400,12672975850,47000,47000,47000,47000,0
|
|
20250102,165300,12672975850,47000,47000,47000,47000,0
|
|
20250102,165200,12672975850,47000,47000,47000,47000,0
|
|
20250102,165100,12672975850,47000,47000,47000,47000,0
|
|
20250102,165000,12672975850,47000,47000,47000,47000,0
|
|
20250102,164900,12672975850,47000,47000,47000,47000,0
|
|
20250102,164800,12672975850,47000,47000,47000,47000,0
|
|
20250102,164700,12672975850,47000,47000,47000,47000,0
|
|
20250102,164600,12672975850,47000,47000,47000,47000,0
|
|
20250102,164500,12672975850,47000,47000,47000,47000,0
|
|
20250102,164400,12672975850,47000,47000,47000,47000,3110
|
|
20250102,164300,12672975850,47000,47000,47000,47000,0
|
|
20250102,164200,12672975850,47000,47000,47000,47000,0
|
|
20250102,164100,12672975850,47000,47000,47000,47000,0
|
|
20250102,164000,12672975850,47000,47000,47000,47000,0
|
|
20250102,163900,12672975850,47000,47000,47000,47000,0
|
|
20250102,163800,12672975850,47000,47000,47000,47000,0
|
|
20250102,163700,12672975850,47000,47000,47000,47000,0
|
|
20250102,163600,12672975850,47000,47000,47000,47000,0
|
|
20250102,163500,12672975850,47000,47000,47000,47000,0
|
|
20250102,163400,12672975850,47000,47000,47000,47000,0
|
|
20250102,163300,12672975850,47000,47000,47000,47000,0
|
|
20250102,163200,12672975850,47000,47000,47000,47000,0
|
|
20250102,163100,12672975850,47000,47000,47000,47000,0
|
|
20250102,163000,12672975850,47000,47000,47000,47000,0
|
|
20250102,162900,12672975850,47000,47000,47000,47000,0
|
|
20250102,162800,12672975850,47000,47000,47000,47000,0
|
|
20250102,162700,12672975850,47000,47000,47000,47000,0
|
|
20250102,162600,12672975850,47000,47000,47000,47000,0
|
|
20250102,162500,12672975850,47000,47000,47000,47000,0
|
|
20250102,162400,12672975850,47000,47000,47000,47000,0
|
|
20250102,162300,12672975850,47000,47000,47000,47000,0
|
|
20250102,162200,12672975850,47000,47000,47000,47000,0
|
|
20250102,162100,12672975850,47000,47000,47000,47000,0
|
|
20250102,162000,12672975850,47000,47000,47000,47000,0
|
|
20250102,161900,12672975850,47000,47000,47000,47000,0
|
|
20250102,161800,12672975850,47000,47000,47000,47000,0
|
|
20250102,161700,12672975850,47000,47000,47000,47000,0
|
|
20250102,161600,12672975850,47000,47000,47000,47000,0
|
|
20250102,161500,12672975850,47000,47000,47000,47000,0
|
|
20250102,161400,12672975850,47000,47000,47000,47000,3110
|
|
20250102,161300,12672975850,47000,47000,47000,47000,0
|
|
20250102,161200,12672975850,47000,47000,47000,47000,0
|
|
20250102,161100,12672975850,47000,47000,47000,47000,0
|
|
20250102,161000,12672975850,47000,47000,47000,47000,0
|
|
20250102,160900,12672975850,47000,47000,47000,47000,0
|
|
20250102,160800,12672975850,47000,47000,47000,47000,0
|
|
20250102,160700,12672975850,47000,47000,47000,47000,0
|
|
20250102,160600,12672975850,47000,47000,47000,47000,0
|
|
20250102,160500,12672975850,47000,47000,47000,47000,0
|
|
20250102,160400,12672975850,47000,47000,47000,47000,0
|
|
20250102,160300,12672975850,47000,47000,47000,47000,0
|
|
20250102,160200,12672975850,47000,47000,47000,47000,0
|
|
20250102,160100,12672975850,47000,47000,47000,47000,0
|
|
20250102,160000,12672975850,47000,47000,47000,47000,0
|
|
20250102,155900,12672975850,47000,47000,47000,47000,0
|
|
20250102,155800,12672975850,47000,47000,47000,47000,0
|
|
20250102,155700,12672975850,47000,47000,47000,47000,0
|
|
20250102,155600,12672975850,47000,47000,47000,47000,0
|
|
20250102,155500,12672975850,47000,47000,47000,47000,0
|
|
20250102,155400,12672975850,47000,47000,47000,47000,0
|
|
20250102,155300,12672975850,47000,47000,47000,47000,0
|
|
20250102,155200,12672975850,47000,47000,47000,47000,0
|
|
20250102,155100,12672975850,47000,47000,47000,47000,0
|
|
20250102,155000,12672975850,47000,47000,47000,47000,0
|
|
20250102,154900,12672975850,47000,47000,47000,47000,0
|
|
20250102,154800,12672975850,47000,47000,47000,47000,0
|
|
20250102,154700,12672975850,47000,47000,47000,47000,0
|
|
20250102,154600,12672975850,47000,47000,47000,47000,0
|
|
20250102,154500,12672975850,47000,47000,47000,47000,0
|
|
20250102,154400,12672975850,47000,47000,47000,47000,3110
|
|
20250102,154300,12672975850,47000,47000,47000,47000,0
|
|
20250102,154200,12672975850,47000,47000,47000,47000,0
|
|
20250102,154100,12672975850,47000,47000,47000,47000,0
|
|
20250102,154000,12672975850,47000,47000,47000,47000,0
|
|
20250102,153900,12672975850,47000,47000,47000,47000,0
|
|
20250102,153800,12672975850,47000,47000,47000,47000,0
|
|
20250102,153700,12672975850,47000,47000,47000,47000,0
|
|
20250102,153600,12672975850,47000,47000,47000,47000,0
|
|
20250102,153500,12672975850,47000,47000,47000,47000,0
|
|
20250102,153400,12672975850,47000,47000,47000,47000,0
|
|
20250102,153300,12672975850,47000,47000,47000,47000,0
|
|
20250102,153200,12672975850,47000,47000,47000,47000,0
|
|
20250102,153100,12672975850,47000,47000,47000,47000,0
|
|
20250102,153000,12672975850,47000,47000,47000,47000,3110
|
|
20250102,152900,12526805850,47000,47000,47000,47000,0
|
|
20250102,152800,12526805850,47000,47000,47000,47000,0
|
|
20250102,152700,12526805850,47000,47000,47000,47000,0
|
|
20250102,152600,12526805850,47000,47000,47000,47000,0
|
|
20250102,152500,12526805850,47000,47000,47000,47000,0
|
|
20250102,152400,12526805850,47000,47000,47000,47000,0
|
|
20250102,152300,12526805850,47000,47000,47000,47000,0
|
|
20250102,152200,12526805850,47000,47000,47000,47000,0
|
|
20250102,152100,12526805850,47000,47000,47000,47000,0
|
|
20250102,152000,12526805850,47000,47000,47000,47000,0
|
|
20250102,151900,12526805850,47000,47000,47000,46850,391
|
|
20250102,151800,12508472650,46950,47000,47000,46850,91
|
|
20250102,151700,12504200850,47000,46800,47000,46800,339
|
|
20250102,151600,12488296300,46850,46800,46900,46700,222
|
|
20250102,151500,12477906150,46800,46800,46850,46600,97
|
|
20250102,151400,12473375400,46800,46800,46800,46600,106
|
|
20250102,151300,12468426600,46750,46800,46850,46600,231
|
|
20250102,151200,12457629450,46550,46800,46850,46550,1228
|
|
20250102,151100,12400302200,46800,46800,46900,46750,149
|
|
20250102,151000,12393326850,46850,46900,46950,46750,141
|
|
20250102,150900,12386724750,46700,47000,47000,46700,232
|
|
20250102,150800,12375872550,47000,47050,47100,46750,2418
|
|
20250102,150700,12262477900,47100,47050,47100,47000,196
|
|
20250102,150600,12253251000,47100,47100,47100,46950,104
|
|
20250102,150500,12248362050,46950,47000,47000,46950,123
|
|
20250102,150400,12242584800,46950,47100,47100,46950,337
|
|
20250102,150300,12226736150,47100,46950,47100,46950,911
|
|
20250102,150200,12183928200,47000,47050,47050,46950,377
|
|
20250102,150100,12166211550,47050,47150,47150,47000,278
|
|
20250102,150000,12153129150,47100,47100,47200,47100,282
|
|
20250102,145900,12139842700,47050,47150,47200,47050,336
|
|
20250102,145800,12124016100,47200,47250,47300,47150,130
|
|
20250102,145700,12117879000,47250,47450,47500,47250,847
|
|
20250102,145600,12077765550,47450,47400,47450,47400,279
|
|
20250102,145500,12064536300,47400,47400,47450,47300,230
|
|
20250102,145400,12053638000,47350,47300,47400,47250,360
|
|
20250102,145300,12036601500,47250,47300,47300,47250,88
|
|
20250102,145200,12032441200,47350,47300,47350,47250,406
|
|
20250102,145100,12013233750,47250,47250,47300,47250,111
|
|
20250102,145000,12007988350,47250,47250,47300,47250,195
|
|
20250102,144900,11998773300,47250,47150,47250,47100,305
|
|
20250102,144800,11984378400,47200,47100,47200,47100,223
|
|
20250102,144700,11973858200,47100,47100,47150,47050,257
|
|
20250102,144600,11961755700,47150,47200,47200,47050,124
|
|
20250102,144500,11955908900,47100,47250,47250,47050,155
|
|
20250102,144400,11948600750,47250,46950,47250,46950,898
|
|
20250102,144300,11906324400,47000,47100,47100,46950,431
|
|
20250102,144200,11886064000,47050,47050,47100,47000,319
|
|
20250102,144100,11871063800,47050,47150,47200,47050,404
|
|
20250102,144000,11852040150,47200,47200,47350,47100,499
|
|
20250102,143900,11828493850,47150,47150,47200,47100,277
|
|
20250102,143800,11815440850,47150,47200,47200,47100,277
|
|
20250102,143700,11802386600,47200,47450,47450,47150,250
|
|
20250102,143600,11790578100,47450,47450,47450,47350,306
|
|
20250102,143500,11776082200,47450,47450,47450,47350,246
|
|
20250102,143400,11764424750,47450,47200,47450,47150,546
|
|
20250102,143300,11738611000,47150,47050,47350,47050,442
|
|
20250102,143200,11717787800,47050,47100,47200,47050,347
|
|
20250102,143100,11701438400,47100,47250,47250,47100,1573
|
|
20250102,143000,11627241950,47250,47300,47350,47250,415
|
|
20250102,142900,11607620650,47350,47350,47450,47300,563
|
|
20250102,142800,11580959950,47350,47500,47550,47350,651
|
|
20250102,142700,11550060300,47500,47650,47650,47500,155
|
|
20250102,142600,11542693850,47650,47650,47650,47550,563
|
|
20250102,142500,11515903650,47650,47700,47850,47650,153
|
|
20250102,142400,11508604550,47800,47750,47800,47650,172
|
|
20250102,142300,11500397200,47700,47700,47750,47600,635
|
|
20250102,142200,11470116350,47750,47800,47850,47700,153
|
|
20250102,142100,11462803500,47800,47800,47850,47750,136
|
|
20250102,142000,11456306350,47750,47800,47850,47750,105
|
|
20250102,141900,11451289900,47800,47800,47850,47750,152
|
|
20250102,141800,11444022700,47800,47850,47850,47750,129
|
|
20250102,141700,11437858050,47850,47800,47850,47700,228
|
|
20250102,141600,11426964250,47750,47850,47850,47700,383
|
|
20250102,141500,11408679950,47850,47800,47850,47800,1558
|
|
20250102,141400,11334205750,47850,47850,47950,47800,752
|
|
20250102,141300,11298243700,47850,48000,48050,47850,498
|
|
20250102,141200,11274396850,47950,47950,48050,47950,138
|
|
20250102,141100,11267774350,48000,48050,48050,47950,240
|
|
20250102,141000,11256257700,48100,48100,48100,47950,169
|
|
20250102,140900,11248139750,48000,48100,48150,48000,193
|
|
20250102,140800,11238862600,48100,48100,48100,48000,83
|
|
20250102,140700,11234872800,47950,48100,48150,47950,181
|
|
20250102,140600,11226182450,48100,47950,48100,47950,259
|
|
20250102,140500,11213755950,47950,47850,48000,47850,105
|
|
20250102,140400,11208722650,47850,47700,47950,47700,378
|
|
20250102,140300,11190655800,47750,47700,47750,47450,2520
|
|
20250102,140200,11070846050,47700,47800,47900,47700,469
|
|
20250102,140100,11048446900,47800,47850,48000,47750,298
|
|
20250102,140000,11034188200,47950,48150,48150,47800,790
|
|
20250102,135900,10996334750,48000,48000,48200,48000,182
|
|
20250102,135800,10987590800,48000,48300,48500,48000,442
|
|
20250102,135700,10966302550,48300,48600,48600,48300,566
|
|
20250102,135600,10938916800,48600,48900,48900,48600,1135
|
|
20250102,135500,10883580800,48900,48950,49000,48850,213
|
|
20250102,135400,10873160050,48900,48950,48950,48850,193
|
|
20250102,135300,10863716400,48950,48900,49000,48900,272
|
|
20250102,135200,10850394850,48950,48950,49000,48900,307
|
|
20250102,135100,10835370450,48950,48950,48950,48900,221
|
|
20250102,135000,10824553200,48900,48950,48950,48900,235
|
|
20250102,134900,10813052250,48950,48950,48950,48950,381
|
|
20250102,134800,10794402300,48950,49000,49000,48950,214
|
|
20250102,134700,10783924600,49000,49000,49000,48950,305
|
|
20250102,134600,10768982750,49000,48950,49000,48750,361
|
|
20250102,134500,10751315100,48900,48950,49000,48900,226
|
|
20250102,134400,10740253400,48900,48950,49000,48900,215
|
|
20250102,134300,10729721200,48950,49000,49000,48900,190
|
|
20250102,134200,10720417750,48950,48950,49000,48800,502
|
|
20250102,134100,10695877350,48850,48950,49000,48850,204
|
|
20250102,134000,10685893500,48900,48950,48950,48900,267
|
|
20250102,133900,10672826150,48950,48950,48950,48900,233
|
|
20250102,133800,10661422100,48950,48950,48950,48900,615
|
|
20250102,133700,10631326150,48950,48950,48950,48950,212
|
|
20250102,133600,10620948750,48950,48900,48950,48900,288
|
|
20250102,133500,10606855350,48950,49000,49000,48900,174
|
|
20250102,133400,10598337100,49000,49000,49000,48900,332
|
|
20250102,133300,10582071900,49000,48950,49000,48900,237
|
|
20250102,133200,10570467150,48950,48950,49000,48850,533
|
|
20250102,133100,10544374700,48950,48900,48950,48900,326
|
|
20250102,133000,10528425400,48900,48950,48950,48900,218
|
|
20250102,132900,10517757550,48950,48950,48950,48900,339
|
|
20250102,132800,10501171250,48950,48950,49000,48900,216
|
|
20250102,132700,10490590850,48950,48950,48950,48900,239
|
|
20250102,132600,10478891850,48900,49000,49000,48900,558
|
|
20250102,132500,10451562650,48950,48950,49000,48900,535
|
|
20250102,132400,10425355000,48950,49000,49000,48750,243
|
|
20250102,132300,10413478900,49000,49000,49000,48850,235
|
|
20250102,132200,10401973300,49000,49000,49000,48800,417
|
|
20250102,132100,10381555100,49000,49050,49050,48950,204
|
|
20250102,132000,10371559750,49000,49000,49050,48800,599
|
|
20250102,131900,10342292550,49050,49000,49050,48800,244
|
|
20250102,131800,10330330200,49000,49000,49000,48900,391
|
|
20250102,131700,10311177450,49000,48950,49000,48950,149
|
|
20250102,131600,10303876550,49000,49000,49000,49000,577
|
|
20250102,131500,10275603550,49000,49000,49000,48900,232
|
|
20250102,131400,10264239800,49000,49000,49050,48950,836
|
|
20250102,131300,10223265650,49000,49000,49000,48950,415
|
|
20250102,131200,10202931400,49000,49000,49000,48900,263
|
|
20250102,131100,10190047700,49000,48900,49000,48900,654
|
|
20250102,131000,10158026250,48900,48800,48900,48800,192
|
|
20250102,130900,10148645850,48800,48900,48900,48700,543
|
|
20250102,130800,10122136950,48900,48800,48900,48750,316
|
|
20250102,130700,10106705450,48750,48850,48950,48750,584
|
|
20250102,130600,10078186000,48900,48850,49000,48850,240
|
|
20250102,130500,10066439950,48850,49000,49050,48800,1252
|
|
20250102,130400,10005127200,49050,49100,49150,48950,2557
|
|
20250102,130300,9879721800,49100,48900,49100,48850,872
|
|
20250102,130200,9837045550,48900,48850,48900,48850,331
|
|
20250102,130100,9820866350,48850,48950,49000,48850,1341
|
|
20250102,130000,9755202600,49000,49000,49000,48800,1499
|
|
20250102,125900,9681792750,49000,48900,49000,48900,2773
|
|
20250102,125800,9546094700,48900,48650,48900,48650,3254
|
|
20250102,125700,9387384350,48650,48600,48650,48550,398
|
|
20250102,125600,9368041400,48600,48600,48600,48550,460
|
|
20250102,125500,9345690750,48600,48550,48600,48550,277
|
|
20250102,125400,9332232350,48550,48550,48550,48450,817
|
|
20250102,125300,9292593150,48550,48500,48550,48500,214
|
|
20250102,125200,9282210300,48500,48400,48500,48250,407
|
|
20250102,125100,9262495050,48400,48500,48500,48250,1432
|
|
20250102,125000,9193270550,48500,48500,48500,48500,516
|
|
20250102,124900,9168244550,48500,48500,48500,48450,297
|
|
20250102,124800,9153843100,48500,48450,48500,48400,134
|
|
20250102,124700,9147349750,48450,48500,48500,48400,225
|
|
20250102,124600,9136447500,48500,48450,48500,48400,361
|
|
20250102,124500,9118952900,48450,48500,48500,48450,141
|
|
20250102,124400,9112115950,48500,48500,48500,48450,402
|
|
20250102,124300,9092625050,48500,48500,48500,48500,115
|
|
20250102,124200,9087047550,48500,48450,48500,48350,229
|
|
20250102,124100,9075958700,48400,48500,48500,48350,225
|
|
20250102,124000,9065056800,48500,48400,48500,48350,372
|
|
20250102,123900,9047017650,48400,48550,48550,48400,390
|
|
20250102,123800,9028104800,48550,48250,48550,48250,3081
|
|
20250102,123700,8879064750,48250,48100,48250,48050,839
|
|
20250102,123600,8838657100,48100,48100,48150,48050,219
|
|
20250102,123500,8828122100,48150,48050,48150,48000,445
|
|
20250102,123400,8806725850,48100,48100,48150,48050,431
|
|
20250102,123300,8785995000,48100,47950,48100,47900,75
|
|
20250102,123200,8782394150,47950,48100,48100,47950,22
|
|
20250102,123100,8781336550,48100,48000,48100,48000,110
|
|
20250102,123000,8776053900,48000,48100,48150,47950,119
|
|
20250102,122900,8770334600,48100,48150,48150,48100,125
|
|
20250102,122800,8764317200,48150,48050,48150,48050,246
|
|
20250102,122700,8752483650,48050,48100,48100,48050,30
|
|
20250102,122600,8751041850,48100,48100,48100,48000,81
|
|
20250102,122500,8747146250,47950,48150,48200,47850,313
|
|
20250102,122400,8732117400,48200,48250,48250,48100,291
|
|
20250102,122300,8718096200,48250,48250,48300,48200,820
|
|
20250102,122200,8678528900,48250,48250,48250,48250,201
|
|
20250102,122100,8668830650,48250,48150,48250,48150,475
|
|
20250102,122000,8645934650,48150,48150,48200,48150,441
|
|
20250102,121900,8624695850,48150,48150,48200,48100,651
|
|
20250102,121800,8593341500,48150,48000,48200,48000,909
|
|
20250102,121700,8549585700,48050,48000,48050,48000,740
|
|
20250102,121600,8514050300,48000,47950,48000,47900,192
|
|
20250102,121500,8504841950,47950,47850,47950,47800,134
|
|
20250102,121400,8498423300,47900,47900,47900,47900,106
|
|
20250102,121300,8493345900,47900,47950,47950,47900,98
|
|
20250102,121200,8488647350,47950,47950,47950,47900,111
|
|
20250102,121100,8483325950,47950,47900,47950,47850,150
|
|
20250102,121000,8476140800,47950,47850,47950,47800,205
|
|
20250102,120900,8466326950,47900,47900,47900,47800,224
|
|
20250102,120800,8455603900,47900,47950,47950,47900,144
|
|
20250102,120700,8448704600,47950,47900,47950,47800,193
|
|
20250102,120600,8439455250,47950,47950,48000,47950,141
|
|
20250102,120500,8432693350,47950,48000,48000,47950,113
|
|
20250102,120400,8427270000,47950,47900,48000,47900,240
|
|
20250102,120300,8415761750,47900,47900,47900,47850,52
|
|
20250102,120200,8413271500,47900,47900,47900,47850,93
|
|
20250102,120100,8408819000,47900,47500,47900,47500,1683
|
|
20250102,120000,8328461250,47500,47500,47500,47450,79
|
|
20250102,115900,8324708800,47500,47450,47550,47450,127
|
|
20250102,115800,8318676700,47500,47400,47550,47400,106
|
|
20250102,115700,8313645850,47350,47450,47450,47350,186
|
|
20250102,115600,8304829400,47500,47550,47550,47400,340
|
|
20250102,115500,8288699800,47550,47500,47550,47450,192
|
|
20250102,115400,8279577150,47500,47500,47550,47450,237
|
|
20250102,115300,8268329100,47500,47400,47500,47400,188
|
|
20250102,115200,8259406900,47400,47500,47500,47400,1618
|
|
20250102,115100,8182579600,47550,47750,47800,47500,2226
|
|
20250102,115000,8076683350,47750,47950,47950,47500,1396
|
|
20250102,114900,8010189100,47950,47900,47950,47900,76
|
|
20250102,114800,8006545500,47850,47850,47900,47750,169
|
|
20250102,114700,7998471200,47900,48050,48100,47800,242
|
|
20250102,114600,7986871800,48050,48050,48100,48050,263
|
|
20250102,114500,7974229000,48000,48150,48150,47900,1042
|
|
20250102,114400,7924194050,48150,48100,48150,48100,281
|
|
20250102,114300,7910671250,48100,48100,48150,48100,373
|
|
20250102,114200,7892723800,48100,48150,48200,48100,636
|
|
20250102,114100,7862104500,48150,48100,48150,48050,1057
|
|
20250102,114000,7811253700,48100,47950,48150,47950,1956
|
|
20250102,113900,7717349050,47950,47950,47950,47900,591
|
|
20250102,113800,7689010650,47950,47850,47950,47800,465
|
|
20250102,113700,7666738200,47850,47900,47900,47850,139
|
|
20250102,113600,7660082000,47900,47900,47900,47800,128
|
|
20250102,113500,7653958050,47900,47850,47900,47850,295
|
|
20250102,113400,7639840450,47850,47700,47850,47700,1102
|
|
20250102,113300,7587191100,47700,47700,47700,47700,24
|
|
20250102,113200,7586046300,47700,47700,47750,47700,112
|
|
20250102,113100,7580700900,47700,47600,47700,47600,333
|
|
20250102,113000,7564830100,47700,47700,47700,47650,99
|
|
20250102,112900,7560108050,47650,47750,47750,47600,318
|
|
20250102,112800,7544954350,47750,47700,47750,47650,75
|
|
20250102,112700,7541376100,47650,47650,47700,47600,321
|
|
20250102,112600,7526067900,47650,47650,47650,47600,593
|
|
20250102,112500,7497825200,47650,47700,47750,47650,109
|
|
20250102,112400,7492626900,47650,47750,47750,47600,149
|
|
20250102,112300,7485523550,47700,47700,47750,47700,662
|
|
20250102,112200,7453917350,47750,47700,47750,47700,162
|
|
20250102,112100,7446189850,47700,47700,47750,47650,488
|
|
20250102,112000,7422919050,47650,47600,47700,47550,477
|
|
20250102,111900,7400204150,47600,47500,47600,47500,368
|
|
20250102,111800,7382706900,47500,47500,47550,47450,93
|
|
20250102,111700,7378289850,47450,47500,47500,47450,263
|
|
20250102,111600,7365808400,47550,47500,47550,47450,191
|
|
20250102,111500,7356731600,47500,47450,47500,47400,469
|
|
20250102,111400,7334474200,47450,47600,47650,47450,1538
|
|
20250102,111300,7261387150,47650,47650,47700,47650,126
|
|
20250102,111200,7255381250,47650,47700,47700,47600,363
|
|
20250102,111100,7238090000,47700,47750,47750,47650,408
|
|
20250102,111000,7218638600,47700,47700,47750,47700,204
|
|
20250102,110900,7208903550,47700,47650,47700,47600,176
|
|
20250102,110800,7200512050,47700,47650,47750,47650,279
|
|
20250102,110700,7187204150,47650,47600,47750,47600,1735
|
|
20250102,110600,7104491500,47600,47600,47600,47500,1670
|
|
20250102,110500,7025077850,47600,47250,47750,47250,2157
|
|
20250102,110400,6922432750,47300,47400,47500,47300,603
|
|
20250102,110300,6893886350,47400,47500,47550,47400,753
|
|
20250102,110200,6858119950,47500,47450,47500,47450,740
|
|
20250102,110100,6822972150,47450,47400,47500,47350,1072
|
|
20250102,110000,6772124050,47450,47250,47450,47250,2285
|
|
20250102,105900,6663961000,47250,47150,47300,47150,845
|
|
20250102,105800,6624041350,47150,47250,47300,47150,1374
|
|
20250102,105700,6559118850,47250,46950,47300,46950,637
|
|
20250102,105600,6529036900,46900,47150,47200,46900,1243
|
|
20250102,105500,6470605600,47100,47000,47100,47000,296
|
|
20250102,105400,6456669500,47000,47050,47050,47000,284
|
|
20250102,105300,6443320000,47050,46950,47100,46950,606
|
|
20250102,105200,6414833250,47000,47350,47350,46900,2318
|
|
20250102,105100,6305721450,47350,47400,47450,47300,470
|
|
20250102,105000,6283439600,47300,47350,47450,47300,1881
|
|
20250102,104900,6194304750,47350,47250,47400,47250,427
|
|
20250102,104800,6174116250,47250,47300,47350,47050,2576
|
|
20250102,104700,6052401750,47200,47400,47450,47200,1123
|
|
20250102,104600,5999269800,47400,47050,47400,46900,6051
|
|
20250102,104500,5713915650,47000,47300,47350,47000,4991
|
|
20250102,104400,5479124700,47300,47450,47750,47250,2942
|
|
20250102,104300,5339443600,47450,48400,48400,47150,21498
|
|
20250102,104200,4307170000,47750,47750,47750,47750,0
|
|
20250102,104100,4307170000,47750,47300,47750,47300,5033
|
|
20250102,104000,4067694600,47300,46200,47450,46200,11832
|
|
20250102,103900,3513772550,46200,45850,46200,45700,3579
|
|
20250102,103800,3349464300,45850,45900,46050,45850,1774
|
|
20250102,103700,3268003600,45900,46100,46100,45900,600
|
|
20250102,103600,3240411600,46050,46100,46100,46050,234
|
|
20250102,103500,3229626850,45950,46050,46200,45950,488
|
|
20250102,103400,3207154500,45950,45900,46150,45900,580
|
|
20250102,103300,3180467400,45900,46200,46250,45900,759
|
|
20250102,103200,3145535250,46200,46100,46200,46050,755
|
|
20250102,103100,3110718050,46100,46150,46200,46050,353
|
|
20250102,103000,3094428050,46150,46100,46200,46100,666
|
|
20250102,102900,3063675800,46100,46000,46100,46000,471
|
|
20250102,102800,3041968700,46100,46200,46200,46000,1521
|
|
20250102,102700,2971894350,46200,46500,46500,46100,2607
|
|
20250102,102600,2851372000,46500,46400,46550,46400,1146
|
|
20250102,102500,2798141950,46400,46300,46450,46250,4419
|
|
20250102,102400,2593273750,46250,46200,46300,46200,1140
|
|
20250102,102300,2540540450,46250,46150,46300,46100,2271
|
|
20250102,102200,2435680150,46100,46050,46150,45900,2540
|
|
20250102,102100,2318730800,46050,46050,46150,46000,2055
|
|
20250102,102000,2224064000,46100,45950,46150,45950,2974
|
|
20250102,101900,2087100000,46000,46000,46100,45950,2146
|
|
20250102,101800,1988353500,46050,45850,46050,45800,3814
|
|
20250102,101700,1813093750,45950,45300,45950,45300,5214
|
|
20250102,101600,1574995750,45300,45400,45400,45300,2004
|
|
20250102,101500,1484143650,45450,45650,45650,45400,1537
|
|
20250102,101400,1414175800,45650,45700,45700,45300,2294
|
|
20250102,101300,1309762000,45550,45350,45750,45350,3408
|
|
20250102,101200,1154575750,45350,45150,45350,45100,2235
|
|
20250102,101100,1053489800,45150,45000,45250,44850,2957
|
|
20250102,101000,920286750,45000,44950,45000,44650,1935
|
|
20250102,100900,833406950,44950,44700,44950,44700,2311
|
|
20250102,100800,729703500,44750,44600,44800,44600,2687
|
|
20250102,100700,609602950,44650,44500,44650,44450,1520
|
|
20250102,100600,541896450,44400,44400,44550,44350,769
|
|
20250102,100500,507723900,44450,44400,44700,44200,1862
|
|
20250102,100400,424972500,44150,44400,44450,44050,1753
|
|
20250102,100300,347330100,44400,43500,44500,43350,2454
|
|
20250102,100200,239820450,43350,43400,43650,43100,754
|
|
20250102,100100,207140650,43450,43600,43800,43450,2499
|
|
20250102,100000,98196200,43550,43450,43600,43300,2249
|