701 lines
37 KiB
CSV
701 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,203800,4587940600,44900,44900,44900,44900,1004
|
|
20250109,203700,4587940600,44900,44900,44900,44900,0
|
|
20250109,203600,4587940600,44900,44900,44900,44900,0
|
|
20250109,203500,4587940600,44900,44900,44900,44900,0
|
|
20250109,203400,4587940600,44900,44900,44900,44900,0
|
|
20250109,203300,4587940600,44900,44900,44900,44900,0
|
|
20250109,203200,4587940600,44900,44900,44900,44900,0
|
|
20250109,203100,4587940600,44900,44900,44900,44900,0
|
|
20250109,203000,4587940600,44900,44900,44900,44900,0
|
|
20250109,202900,4587940600,44900,44900,44900,44900,0
|
|
20250109,202800,4587940600,44900,44900,44900,44900,0
|
|
20250109,202700,4587940600,44900,44900,44900,44900,0
|
|
20250109,202600,4587940600,44900,44900,44900,44900,0
|
|
20250109,202500,4587940600,44900,44900,44900,44900,0
|
|
20250109,202400,4587940600,44900,44900,44900,44900,0
|
|
20250109,202300,4587940600,44900,44900,44900,44900,0
|
|
20250109,202200,4587940600,44900,44900,44900,44900,0
|
|
20250109,202100,4587940600,44900,44900,44900,44900,0
|
|
20250109,202000,4587940600,44900,44900,44900,44900,0
|
|
20250109,201900,4587940600,44900,44900,44900,44900,0
|
|
20250109,201800,4587940600,44900,44900,44900,44900,0
|
|
20250109,201700,4587940600,44900,44900,44900,44900,0
|
|
20250109,201600,4587940600,44900,44900,44900,44900,0
|
|
20250109,201500,4587940600,44900,44900,44900,44900,0
|
|
20250109,201400,4587940600,44900,44900,44900,44900,0
|
|
20250109,201300,4587940600,44900,44900,44900,44900,0
|
|
20250109,201200,4587940600,44900,44900,44900,44900,0
|
|
20250109,201100,4587940600,44900,44900,44900,44900,0
|
|
20250109,201000,4587940600,44900,44900,44900,44900,0
|
|
20250109,200900,4587940600,44900,44900,44900,44900,0
|
|
20250109,200800,4587940600,44900,44900,44900,44900,1004
|
|
20250109,200700,4587940600,44900,44900,44900,44900,0
|
|
20250109,200600,4587940600,44900,44900,44900,44900,0
|
|
20250109,200500,4587940600,44900,44900,44900,44900,0
|
|
20250109,200400,4587940600,44900,44900,44900,44900,0
|
|
20250109,200300,4587940600,44900,44900,44900,44900,0
|
|
20250109,200200,4587940600,44900,44900,44900,44900,0
|
|
20250109,200100,4587940600,44900,44900,44900,44900,0
|
|
20250109,200000,4587940600,44900,44900,44900,44900,0
|
|
20250109,195900,4587940600,44900,44900,44900,44900,0
|
|
20250109,195800,4587940600,44900,44900,44900,44900,0
|
|
20250109,195700,4587940600,44900,44900,44900,44900,0
|
|
20250109,195600,4587940600,44900,44900,44900,44900,0
|
|
20250109,195500,4587940600,44900,44900,44900,44900,0
|
|
20250109,195400,4587940600,44900,44900,44900,44900,0
|
|
20250109,195300,4587940600,44900,44900,44900,44900,0
|
|
20250109,195200,4587940600,44900,44900,44900,44900,0
|
|
20250109,195100,4587940600,44900,44900,44900,44900,0
|
|
20250109,195000,4587940600,44900,44900,44900,44900,0
|
|
20250109,194900,4587940600,44900,44900,44900,44900,0
|
|
20250109,194800,4587940600,44900,44900,44900,44900,0
|
|
20250109,194700,4587940600,44900,44900,44900,44900,0
|
|
20250109,194600,4587940600,44900,44900,44900,44900,0
|
|
20250109,194500,4587940600,44900,44900,44900,44900,0
|
|
20250109,194400,4587940600,44900,44900,44900,44900,0
|
|
20250109,194300,4587940600,44900,44900,44900,44900,0
|
|
20250109,194200,4587940600,44900,44900,44900,44900,0
|
|
20250109,194100,4587940600,44900,44900,44900,44900,0
|
|
20250109,194000,4587940600,44900,44900,44900,44900,0
|
|
20250109,193900,4587940600,44900,44900,44900,44900,0
|
|
20250109,193800,4587940600,44900,44900,44900,44900,1004
|
|
20250109,193700,4587940600,44900,44900,44900,44900,0
|
|
20250109,193600,4587940600,44900,44900,44900,44900,0
|
|
20250109,193500,4587940600,44900,44900,44900,44900,0
|
|
20250109,193400,4587940600,44900,44900,44900,44900,0
|
|
20250109,193300,4587940600,44900,44900,44900,44900,0
|
|
20250109,193200,4587940600,44900,44900,44900,44900,0
|
|
20250109,193100,4587940600,44900,44900,44900,44900,0
|
|
20250109,193000,4587940600,44900,44900,44900,44900,0
|
|
20250109,192900,4587940600,44900,44900,44900,44900,0
|
|
20250109,192800,4587940600,44900,44900,44900,44900,0
|
|
20250109,192700,4587940600,44900,44900,44900,44900,0
|
|
20250109,192600,4587940600,44900,44900,44900,44900,0
|
|
20250109,192500,4587940600,44900,44900,44900,44900,0
|
|
20250109,192400,4587940600,44900,44900,44900,44900,0
|
|
20250109,192300,4587940600,44900,44900,44900,44900,0
|
|
20250109,192200,4587940600,44900,44900,44900,44900,0
|
|
20250109,192100,4587940600,44900,44900,44900,44900,0
|
|
20250109,192000,4587940600,44900,44900,44900,44900,0
|
|
20250109,191900,4587940600,44900,44900,44900,44900,0
|
|
20250109,191800,4587940600,44900,44900,44900,44900,0
|
|
20250109,191700,4587940600,44900,44900,44900,44900,0
|
|
20250109,191600,4587940600,44900,44900,44900,44900,0
|
|
20250109,191500,4587940600,44900,44900,44900,44900,0
|
|
20250109,191400,4587940600,44900,44900,44900,44900,0
|
|
20250109,191300,4587940600,44900,44900,44900,44900,0
|
|
20250109,191200,4587940600,44900,44900,44900,44900,0
|
|
20250109,191100,4587940600,44900,44900,44900,44900,0
|
|
20250109,191000,4587940600,44900,44900,44900,44900,0
|
|
20250109,190900,4587940600,44900,44900,44900,44900,0
|
|
20250109,190800,4587940600,44900,44900,44900,44900,1004
|
|
20250109,190700,4587940600,44900,44900,44900,44900,0
|
|
20250109,190600,4587940600,44900,44900,44900,44900,0
|
|
20250109,190500,4587940600,44900,44900,44900,44900,0
|
|
20250109,190400,4587940600,44900,44900,44900,44900,0
|
|
20250109,190300,4587940600,44900,44900,44900,44900,0
|
|
20250109,190200,4587940600,44900,44900,44900,44900,0
|
|
20250109,190100,4587940600,44900,44900,44900,44900,0
|
|
20250109,190000,4587940600,44900,44900,44900,44900,0
|
|
20250109,185900,4587940600,44900,44900,44900,44900,0
|
|
20250109,185800,4587940600,44900,44900,44900,44900,0
|
|
20250109,185700,4587940600,44900,44900,44900,44900,0
|
|
20250109,185600,4587940600,44900,44900,44900,44900,0
|
|
20250109,185500,4587940600,44900,44900,44900,44900,0
|
|
20250109,185400,4587940600,44900,44900,44900,44900,0
|
|
20250109,185300,4587940600,44900,44900,44900,44900,0
|
|
20250109,185200,4587940600,44900,44900,44900,44900,0
|
|
20250109,185100,4587940600,44900,44900,44900,44900,0
|
|
20250109,185000,4587940600,44900,44900,44900,44900,0
|
|
20250109,184900,4587940600,44900,44900,44900,44900,0
|
|
20250109,184800,4587940600,44900,44900,44900,44900,0
|
|
20250109,184700,4587940600,44900,44900,44900,44900,0
|
|
20250109,184600,4587940600,44900,44900,44900,44900,0
|
|
20250109,184500,4587940600,44900,44900,44900,44900,0
|
|
20250109,184400,4587940600,44900,44900,44900,44900,0
|
|
20250109,184300,4587940600,44900,44900,44900,44900,0
|
|
20250109,184200,4587940600,44900,44900,44900,44900,0
|
|
20250109,184100,4587940600,44900,44900,44900,44900,0
|
|
20250109,184000,4587940600,44900,44900,44900,44900,0
|
|
20250109,183900,4587940600,44900,44900,44900,44900,0
|
|
20250109,183800,4587940600,44900,44900,44900,44900,1004
|
|
20250109,183700,4587940600,44900,44900,44900,44900,0
|
|
20250109,183600,4587940600,44900,44900,44900,44900,0
|
|
20250109,183500,4587940600,44900,44900,44900,44900,0
|
|
20250109,183400,4587940600,44900,44900,44900,44900,0
|
|
20250109,183300,4587940600,44900,44900,44900,44900,0
|
|
20250109,183200,4587940600,44900,44900,44900,44900,0
|
|
20250109,183100,4587940600,44900,44900,44900,44900,0
|
|
20250109,183000,4587940600,44900,44900,44900,44900,0
|
|
20250109,182900,4587940600,44900,44900,44900,44900,0
|
|
20250109,182800,4587940600,44900,44900,44900,44900,0
|
|
20250109,182700,4587940600,44900,44900,44900,44900,0
|
|
20250109,182600,4587940600,44900,44900,44900,44900,0
|
|
20250109,182500,4587940600,44900,44900,44900,44900,0
|
|
20250109,182400,4587940600,44900,44900,44900,44900,0
|
|
20250109,182300,4587940600,44900,44900,44900,44900,0
|
|
20250109,182200,4587940600,44900,44900,44900,44900,0
|
|
20250109,182100,4587940600,44900,44900,44900,44900,0
|
|
20250109,182000,4587940600,44900,44900,44900,44900,0
|
|
20250109,181900,4587940600,44900,44900,44900,44900,0
|
|
20250109,181800,4587940600,44900,44900,44900,44900,0
|
|
20250109,181700,4587940600,44900,44900,44900,44900,0
|
|
20250109,181600,4587940600,44900,44900,44900,44900,0
|
|
20250109,181500,4587940600,44900,44900,44900,44900,0
|
|
20250109,181400,4587940600,44900,44900,44900,44900,0
|
|
20250109,181300,4587940600,44900,44900,44900,44900,0
|
|
20250109,181200,4587940600,44900,44900,44900,44900,0
|
|
20250109,181100,4587940600,44900,44900,44900,44900,0
|
|
20250109,181000,4587940600,44900,44900,44900,44900,0
|
|
20250109,180900,4587940600,44900,44900,44900,44900,0
|
|
20250109,180800,4587940600,44900,44900,44900,44900,1004
|
|
20250109,180700,4587940600,44900,44900,44900,44900,0
|
|
20250109,180600,4587940600,44900,44900,44900,44900,0
|
|
20250109,180500,4587940600,44900,44900,44900,44900,0
|
|
20250109,180400,4587940600,44900,44900,44900,44900,0
|
|
20250109,180300,4587940600,44900,44900,44900,44900,0
|
|
20250109,180200,4587940600,44900,44900,44900,44900,0
|
|
20250109,180100,4587940600,44900,44900,44900,44900,0
|
|
20250109,180000,4587940600,44900,44900,44900,44900,0
|
|
20250109,175900,4587940600,44900,44900,44900,44900,0
|
|
20250109,175800,4587940600,44900,44900,44900,44900,0
|
|
20250109,175700,4587940600,44900,44900,44900,44900,0
|
|
20250109,175600,4587940600,44900,44900,44900,44900,0
|
|
20250109,175500,4587940600,44900,44900,44900,44900,0
|
|
20250109,175400,4587940600,44900,44900,44900,44900,0
|
|
20250109,175300,4587940600,44900,44900,44900,44900,0
|
|
20250109,175200,4587940600,44900,44900,44900,44900,0
|
|
20250109,175100,4587940600,44900,44900,44900,44900,0
|
|
20250109,175000,4587940600,44900,44900,44900,44900,0
|
|
20250109,174900,4587940600,44900,44900,44900,44900,0
|
|
20250109,174800,4587940600,44900,44900,44900,44900,0
|
|
20250109,174700,4587940600,44900,44900,44900,44900,0
|
|
20250109,174600,4587940600,44900,44900,44900,44900,0
|
|
20250109,174500,4587940600,44900,44900,44900,44900,0
|
|
20250109,174400,4587940600,44900,44900,44900,44900,0
|
|
20250109,174300,4587940600,44900,44900,44900,44900,0
|
|
20250109,174200,4587940600,44900,44900,44900,44900,0
|
|
20250109,174100,4587940600,44900,44900,44900,44900,0
|
|
20250109,174000,4587940600,44900,44900,44900,44900,0
|
|
20250109,173900,4587940600,44900,44900,44900,44900,0
|
|
20250109,173800,4587940600,44900,44900,44900,44900,1004
|
|
20250109,173700,4587940600,44900,44900,44900,44900,0
|
|
20250109,173600,4587940600,44900,44900,44900,44900,0
|
|
20250109,173500,4587940600,44900,44900,44900,44900,0
|
|
20250109,173400,4587940600,44900,44900,44900,44900,0
|
|
20250109,173300,4587940600,44900,44900,44900,44900,0
|
|
20250109,173200,4587940600,44900,44900,44900,44900,0
|
|
20250109,173100,4587940600,44900,44900,44900,44900,0
|
|
20250109,173000,4587940600,44900,44900,44900,44900,0
|
|
20250109,172900,4587940600,44900,44900,44900,44900,0
|
|
20250109,172800,4587940600,44900,44900,44900,44900,0
|
|
20250109,172700,4587940600,44900,44900,44900,44900,0
|
|
20250109,172600,4587940600,44900,44900,44900,44900,0
|
|
20250109,172500,4587940600,44900,44900,44900,44900,0
|
|
20250109,172400,4587940600,44900,44900,44900,44900,0
|
|
20250109,172300,4587940600,44900,44900,44900,44900,0
|
|
20250109,172200,4587940600,44900,44900,44900,44900,0
|
|
20250109,172100,4587940600,44900,44900,44900,44900,0
|
|
20250109,172000,4587940600,44900,44900,44900,44900,0
|
|
20250109,171900,4587940600,44900,44900,44900,44900,0
|
|
20250109,171800,4587940600,44900,44900,44900,44900,0
|
|
20250109,171700,4587940600,44900,44900,44900,44900,0
|
|
20250109,171600,4587940600,44900,44900,44900,44900,0
|
|
20250109,171500,4587940600,44900,44900,44900,44900,0
|
|
20250109,171400,4587940600,44900,44900,44900,44900,0
|
|
20250109,171300,4587940600,44900,44900,44900,44900,0
|
|
20250109,171200,4587940600,44900,44900,44900,44900,0
|
|
20250109,171100,4587940600,44900,44900,44900,44900,0
|
|
20250109,171000,4587940600,44900,44900,44900,44900,0
|
|
20250109,170900,4587940600,44900,44900,44900,44900,0
|
|
20250109,170800,4587940600,44900,44900,44900,44900,1004
|
|
20250109,170700,4587940600,44900,44900,44900,44900,0
|
|
20250109,170600,4587940600,44900,44900,44900,44900,0
|
|
20250109,170500,4587940600,44900,44900,44900,44900,0
|
|
20250109,170400,4587940600,44900,44900,44900,44900,0
|
|
20250109,170300,4587940600,44900,44900,44900,44900,0
|
|
20250109,170200,4587940600,44900,44900,44900,44900,0
|
|
20250109,170100,4587940600,44900,44900,44900,44900,0
|
|
20250109,170000,4587940600,44900,44900,44900,44900,0
|
|
20250109,165900,4587940600,44900,44900,44900,44900,0
|
|
20250109,165800,4587940600,44900,44900,44900,44900,0
|
|
20250109,165700,4587940600,44900,44900,44900,44900,0
|
|
20250109,165600,4587940600,44900,44900,44900,44900,0
|
|
20250109,165500,4587940600,44900,44900,44900,44900,0
|
|
20250109,165400,4587940600,44900,44900,44900,44900,0
|
|
20250109,165300,4587940600,44900,44900,44900,44900,0
|
|
20250109,165200,4587940600,44900,44900,44900,44900,0
|
|
20250109,165100,4587940600,44900,44900,44900,44900,0
|
|
20250109,165000,4587940600,44900,44900,44900,44900,0
|
|
20250109,164900,4587940600,44900,44900,44900,44900,0
|
|
20250109,164800,4587940600,44900,44900,44900,44900,0
|
|
20250109,164700,4587940600,44900,44900,44900,44900,0
|
|
20250109,164600,4587940600,44900,44900,44900,44900,0
|
|
20250109,164500,4587940600,44900,44900,44900,44900,0
|
|
20250109,164400,4587940600,44900,44900,44900,44900,0
|
|
20250109,164300,4587940600,44900,44900,44900,44900,0
|
|
20250109,164200,4587940600,44900,44900,44900,44900,0
|
|
20250109,164100,4587940600,44900,44900,44900,44900,0
|
|
20250109,164000,4587940600,44900,44900,44900,44900,0
|
|
20250109,163900,4587940600,44900,44900,44900,44900,0
|
|
20250109,163800,4587940600,44900,44900,44900,44900,1004
|
|
20250109,163700,4587940600,44900,44900,44900,44900,0
|
|
20250109,163600,4587940600,44900,44900,44900,44900,0
|
|
20250109,163500,4587940600,44900,44900,44900,44900,0
|
|
20250109,163400,4587940600,44900,44900,44900,44900,0
|
|
20250109,163300,4587940600,44900,44900,44900,44900,0
|
|
20250109,163200,4587940600,44900,44900,44900,44900,0
|
|
20250109,163100,4587940600,44900,44900,44900,44900,0
|
|
20250109,163000,4587940600,44900,44900,44900,44900,0
|
|
20250109,162900,4587940600,44900,44900,44900,44900,0
|
|
20250109,162800,4587940600,44900,44900,44900,44900,0
|
|
20250109,162700,4587940600,44900,44900,44900,44900,0
|
|
20250109,162600,4587940600,44900,44900,44900,44900,0
|
|
20250109,162500,4587940600,44900,44900,44900,44900,0
|
|
20250109,162400,4587940600,44900,44900,44900,44900,0
|
|
20250109,162300,4587940600,44900,44900,44900,44900,0
|
|
20250109,162200,4587940600,44900,44900,44900,44900,0
|
|
20250109,162100,4587940600,44900,44900,44900,44900,0
|
|
20250109,162000,4587940600,44900,44900,44900,44900,0
|
|
20250109,161900,4587940600,44900,44900,44900,44900,0
|
|
20250109,161800,4587940600,44900,44900,44900,44900,0
|
|
20250109,161700,4587940600,44900,44900,44900,44900,0
|
|
20250109,161600,4587940600,44900,44900,44900,44900,0
|
|
20250109,161500,4587940600,44900,44900,44900,44900,0
|
|
20250109,161400,4587940600,44900,44900,44900,44900,0
|
|
20250109,161300,4587940600,44900,44900,44900,44900,0
|
|
20250109,161200,4587940600,44900,44900,44900,44900,0
|
|
20250109,161100,4587940600,44900,44900,44900,44900,0
|
|
20250109,161000,4587940600,44900,44900,44900,44900,0
|
|
20250109,160900,4587940600,44900,44900,44900,44900,0
|
|
20250109,160800,4587940600,44900,44900,44900,44900,1004
|
|
20250109,160700,4587940600,44900,44900,44900,44900,0
|
|
20250109,160600,4587940600,44900,44900,44900,44900,0
|
|
20250109,160500,4587940600,44900,44900,44900,44900,0
|
|
20250109,160400,4587940600,44900,44900,44900,44900,0
|
|
20250109,160300,4587940600,44900,44900,44900,44900,0
|
|
20250109,160200,4587940600,44900,44900,44900,44900,0
|
|
20250109,160100,4587940600,44900,44900,44900,44900,0
|
|
20250109,160000,4587940600,44900,44900,44900,44900,0
|
|
20250109,155900,4587940600,44900,44900,44900,44900,0
|
|
20250109,155800,4587940600,44900,44900,44900,44900,0
|
|
20250109,155700,4587940600,44900,44900,44900,44900,0
|
|
20250109,155600,4587940600,44900,44900,44900,44900,0
|
|
20250109,155500,4587940600,44900,44900,44900,44900,0
|
|
20250109,155400,4587940600,44900,44900,44900,44900,0
|
|
20250109,155300,4587940600,44900,44900,44900,44900,0
|
|
20250109,155200,4587940600,44900,44900,44900,44900,0
|
|
20250109,155100,4587940600,44900,44900,44900,44900,0
|
|
20250109,155000,4587940600,44900,44900,44900,44900,0
|
|
20250109,154900,4587940600,44900,44900,44900,44900,0
|
|
20250109,154800,4587940600,44900,44900,44900,44900,0
|
|
20250109,154700,4587940600,44900,44900,44900,44900,0
|
|
20250109,154600,4587940600,44900,44900,44900,44900,0
|
|
20250109,154500,4587940600,44900,44900,44900,44900,0
|
|
20250109,154400,4587940600,44900,44900,44900,44900,0
|
|
20250109,154300,4587940600,44900,44900,44900,44900,0
|
|
20250109,154200,4587940600,44900,44900,44900,44900,0
|
|
20250109,154100,4587940600,44900,44900,44900,44900,0
|
|
20250109,154000,4587940600,44900,44900,44900,44900,0
|
|
20250109,153900,4587940600,44900,44900,44900,44900,0
|
|
20250109,153800,4587940600,44900,44900,44900,44900,1004
|
|
20250109,153700,4587940600,44900,44900,44900,44900,0
|
|
20250109,153600,4587940600,44900,44900,44900,44900,0
|
|
20250109,153500,4587940600,44900,44900,44900,44900,0
|
|
20250109,153400,4587940600,44900,44900,44900,44900,0
|
|
20250109,153300,4587940600,44900,44900,44900,44900,0
|
|
20250109,153200,4587940600,44900,44900,44900,44900,0
|
|
20250109,153100,4587940600,44900,44900,44900,44900,0
|
|
20250109,153000,4587940600,44900,44900,44900,44900,1004
|
|
20250109,152900,4542861000,44900,44900,44900,44900,0
|
|
20250109,152800,4542861000,44900,44900,44900,44900,0
|
|
20250109,152700,4542861000,44900,44900,44900,44900,0
|
|
20250109,152600,4542861000,44900,44900,44900,44900,0
|
|
20250109,152500,4542861000,44900,44900,44900,44900,0
|
|
20250109,152400,4542861000,44900,44900,44900,44900,0
|
|
20250109,152300,4542861000,44900,44900,44900,44900,0
|
|
20250109,152200,4542861000,44900,44900,44900,44900,0
|
|
20250109,152100,4542861000,44900,44900,44900,44900,0
|
|
20250109,152000,4542861000,44900,44900,44900,44900,0
|
|
20250109,151900,4542861000,44900,44950,45000,44900,1380
|
|
20250109,151800,4480832500,44950,44800,44950,44800,339
|
|
20250109,151700,4465595800,44900,44600,45000,44600,1230
|
|
20250109,151600,4410390400,44700,44550,44700,44500,217
|
|
20250109,151500,4400712300,44550,44650,44650,44500,148
|
|
20250109,151400,4394112750,44650,44750,44750,44550,34
|
|
20250109,151300,4392595150,44800,44750,44850,44500,218
|
|
20250109,151200,4382834800,44750,44850,44850,44400,304
|
|
20250109,151100,4369215450,44900,44100,44900,44050,2718
|
|
20250109,151000,4248154250,44050,44150,44350,44050,46
|
|
20250109,150900,4246125950,44000,44150,44400,44000,327
|
|
20250109,150800,4231700750,44200,44200,44200,44200,22
|
|
20250109,150700,4230728350,44200,44250,44500,44200,373
|
|
20250109,150600,4214184350,44200,44100,44250,44100,37
|
|
20250109,150500,4212549200,44100,44100,44200,44050,123
|
|
20250109,150400,4207117750,44050,43900,44050,43900,110
|
|
20250109,150300,4202285850,43900,44250,44250,43900,345
|
|
20250109,150200,4187114850,44000,44200,44200,44000,198
|
|
20250109,150100,4178390600,44300,44100,44350,44100,183
|
|
20250109,150000,4170290200,44350,44000,44350,44000,15
|
|
20250109,145900,4169628900,44000,44100,44350,44000,158
|
|
20250109,145800,4162660100,44100,44350,44400,44100,112
|
|
20250109,145700,4157703800,44400,44300,44500,44100,270
|
|
20250109,145600,4145720500,44300,44250,44300,44050,102
|
|
20250109,145500,4141218150,44300,44000,44300,44000,38
|
|
20250109,145400,4139540650,44250,44000,44250,43950,328
|
|
20250109,145300,4125119850,44250,43850,44250,43850,206
|
|
20250109,145200,4116038900,43850,43750,44050,43750,41
|
|
20250109,145100,4114234900,43700,43750,44050,43650,451
|
|
20250109,145000,4094500950,43700,44100,44250,43700,680
|
|
20250109,144900,4064701100,44250,44050,44250,44000,266
|
|
20250109,144800,4052992500,44050,44000,44300,44000,540
|
|
20250109,144700,4029228550,44000,44050,44300,44000,157
|
|
20250109,144600,4022304550,44050,44200,44250,44050,131
|
|
20250109,144500,4016523550,44200,44300,44300,44150,63
|
|
20250109,144400,4013736800,44350,44350,44600,44350,240
|
|
20250109,144300,4003080150,44350,44100,44400,44000,692
|
|
20250109,144200,3972474450,44100,44350,44450,44000,987
|
|
20250109,144100,3928876150,44350,44350,44450,44300,104
|
|
20250109,144000,3924264100,44600,44450,44600,44350,369
|
|
20250109,143900,3907874900,44450,44550,44700,44400,240
|
|
20250109,143800,3897189300,44400,44900,44900,44400,868
|
|
20250109,143700,3858495150,44900,45000,45000,44850,727
|
|
20250109,143600,3825846150,45000,45450,45500,45000,714
|
|
20250109,143500,3793527550,45450,45250,45500,45200,504
|
|
20250109,143400,3770677200,45250,45100,45250,45100,439
|
|
20250109,143300,3750849550,45100,45250,45250,45050,232
|
|
20250109,143200,3740375300,45250,45400,45500,45050,1404
|
|
20250109,143100,3676681700,45400,45050,45400,44800,628
|
|
20250109,143000,3648297200,45000,44650,45000,44650,540
|
|
20250109,142900,3624108150,44650,44750,44900,44650,746
|
|
20250109,142800,3590744550,44750,44750,45000,44750,268
|
|
20250109,142700,3578705100,45000,44700,45000,44700,250
|
|
20250109,142600,3567471500,44600,44500,45050,44350,1122
|
|
20250109,142500,3517073700,44650,44950,45000,44250,1428
|
|
20250109,142400,3453309850,44950,44600,45000,44600,1025
|
|
20250109,142300,3407320700,44600,44600,44700,44500,360
|
|
20250109,142200,3391249800,44600,44950,44950,44600,624
|
|
20250109,142100,3363294900,45000,44300,45000,44200,2048
|
|
20250109,142000,3271925600,44200,43800,44250,43750,562
|
|
20250109,141900,3247171250,43800,43850,43850,43750,428
|
|
20250109,141800,3228431100,43850,43950,43950,43850,93
|
|
20250109,141700,3224348400,43950,43750,43950,43750,19
|
|
20250109,141600,3223516650,43800,43800,44000,43750,377
|
|
20250109,141500,3206965550,44000,43800,44200,43750,319
|
|
20250109,141400,3192923950,44150,43950,44200,43700,140
|
|
20250109,141300,3186777850,43650,43650,44200,43650,998
|
|
20250109,141200,3142925350,43450,43500,43500,43450,7
|
|
20250109,141100,3142621050,43450,43300,43500,43300,307
|
|
20250109,141000,3129290400,43100,43150,43300,43050,72
|
|
20250109,140900,3126187050,43400,43200,43400,43150,43
|
|
20250109,140800,3124327500,43200,43350,43350,43200,85
|
|
20250109,140700,3120646350,43350,43350,43350,43200,250
|
|
20250109,140600,3109827300,43350,43750,43800,43350,759
|
|
20250109,140500,3076740250,43750,43650,43800,43600,214
|
|
20250109,140400,3067389050,43800,43500,43850,43500,373
|
|
20250109,140300,3051066150,43500,43150,43800,43000,1731
|
|
20250109,140200,2975952100,43150,42900,43150,42600,617
|
|
20250109,140100,2949534400,42650,42600,43000,42600,205
|
|
20250109,140000,2940729000,42950,42700,42950,42400,664
|
|
20250109,135900,2912457000,42750,43000,43000,42750,706
|
|
20250109,135800,2882166650,43000,43450,43450,43000,801
|
|
20250109,135700,2847512200,43500,43250,43500,43050,1626
|
|
20250109,135600,2776981950,43250,43100,43300,42950,521
|
|
20250109,135500,2754507450,43100,43300,43450,43100,2083
|
|
20250109,135400,2664317600,43400,44300,44300,43000,3825
|
|
20250109,135300,2498055100,44300,43700,44600,43350,3176
|
|
20250109,135200,2358823100,43000,43000,43000,43000,0
|
|
20250109,135100,2358823100,43000,42700,43000,42600,2974
|
|
20250109,135000,2231175350,42700,42500,42750,42500,887
|
|
20250109,134900,2193346700,42500,42450,42550,42450,398
|
|
20250109,134800,2176439850,42450,42400,42450,42400,28
|
|
20250109,134700,2175251650,42450,42450,42450,42450,37
|
|
20250109,134600,2173681000,42400,42400,42500,42400,708
|
|
20250109,134500,2143626350,42350,42100,42350,41950,1524
|
|
20250109,134400,2079270600,42150,42150,42150,42150,25
|
|
20250109,134300,2078216850,42150,41950,42200,41950,212
|
|
20250109,134200,2069284250,42200,41800,42200,41600,2355
|
|
20250109,134100,1970443200,41800,41800,41800,41800,5
|
|
20250109,134000,1970234200,41750,41600,41750,41600,306
|
|
20250109,133900,1957466750,41600,41700,41700,41600,14
|
|
20250109,133800,1956884250,41700,41550,41700,41550,20
|
|
20250109,133700,1956051150,41500,41500,41500,41500,11
|
|
20250109,133600,1955594650,41700,41700,41700,41700,42
|
|
20250109,133500,1953843250,41700,41700,41700,41700,25
|
|
20250109,133400,1952800750,41500,41600,41700,41500,238
|
|
20250109,133300,1942910400,41600,41600,41750,41600,22
|
|
20250109,133200,1941994900,41600,41600,41600,41600,73
|
|
20250109,133100,1938958100,41600,41600,41600,41600,11
|
|
20250109,133000,1938500500,41600,41600,41600,41600,15
|
|
20250109,132900,1937876500,41600,41600,41600,41600,11
|
|
20250109,132800,1937418900,41600,41750,41750,41600,13
|
|
20250109,132700,1936876600,41750,41700,41750,41600,27
|
|
20250109,132600,1935750000,41600,41600,41600,41600,11
|
|
20250109,132500,1935292400,41600,41600,41600,41600,0
|
|
20250109,132400,1935292400,41600,41700,41700,41600,56
|
|
20250109,132300,1932957500,41550,41550,41550,41550,12
|
|
20250109,132200,1932458900,41550,41550,41550,41550,56
|
|
20250109,132100,1930132100,41550,41550,41550,41550,11
|
|
20250109,132000,1929675050,41550,41550,41550,41550,0
|
|
20250109,131900,1929675050,41550,41550,41550,41550,1
|
|
20250109,131800,1929633500,41550,41550,41550,41550,12
|
|
20250109,131700,1929134900,41700,41700,41700,41700,0
|
|
20250109,131600,1929134900,41700,41700,41700,41700,42
|
|
20250109,131500,1927383500,41550,41550,41550,41550,12
|
|
20250109,131400,1926884900,41700,41700,41700,41700,0
|
|
20250109,131300,1926884900,41700,41700,41700,41700,86
|
|
20250109,131200,1923298700,41500,41500,41500,41500,11
|
|
20250109,131100,1922842200,41700,41700,41700,41700,4
|
|
20250109,131000,1922675400,41500,41500,41700,41500,107
|
|
20250109,130900,1918220700,41700,41700,41700,41700,24
|
|
20250109,130800,1917219900,41500,41500,41500,41500,0
|
|
20250109,130700,1917219900,41500,41650,41650,41500,21
|
|
20250109,130600,1916347800,41500,41500,41500,41500,20
|
|
20250109,130500,1915517800,41500,41500,41500,41500,0
|
|
20250109,130400,1915517800,41500,41500,41500,41500,200
|
|
20250109,130300,1907217800,41500,41500,41500,41500,0
|
|
20250109,130200,1907217800,41500,41500,41500,41500,11
|
|
20250109,130100,1906761300,41500,41500,41500,41500,0
|
|
20250109,130000,1906761300,41500,41500,41500,41500,20
|
|
20250109,125900,1905931300,41450,41450,41450,41450,11
|
|
20250109,125800,1905475350,41500,41450,41500,41450,176
|
|
20250109,125700,1898171500,41500,41500,41500,41500,0
|
|
20250109,125600,1898171500,41500,41500,41500,41500,141
|
|
20250109,125500,1892320000,41500,41500,41500,41500,10
|
|
20250109,125400,1891905000,41500,41500,41500,41500,47
|
|
20250109,125300,1889954500,41500,41500,41500,41500,0
|
|
20250109,125200,1889954500,41500,41500,41500,41500,1
|
|
20250109,125100,1889913000,41450,41450,41450,41450,161
|
|
20250109,125000,1883239550,41500,41500,41500,41500,1
|
|
20250109,124900,1883198050,41450,41450,41450,41450,1
|
|
20250109,124800,1883156600,41450,41500,41500,41450,58
|
|
20250109,124700,1880750200,41500,41500,41500,41500,2
|
|
20250109,124600,1880667200,41500,41500,41500,41500,11
|
|
20250109,124500,1880210700,41500,41500,41500,41500,31
|
|
20250109,124400,1878924200,41500,41500,41500,41500,38
|
|
20250109,124300,1877347200,41500,41500,41500,41500,11
|
|
20250109,124200,1876890700,41550,41550,41550,41550,280
|
|
20250109,124100,1865256700,41600,41600,41600,41600,62
|
|
20250109,124000,1862677500,41600,41600,41600,41600,14
|
|
20250109,123900,1862095100,41700,41700,41700,41700,2
|
|
20250109,123800,1862011700,41550,41550,41550,41550,11
|
|
20250109,123700,1861554650,41700,41700,41700,41700,5
|
|
20250109,123600,1861346150,41600,41600,41600,41600,26
|
|
20250109,123500,1860264550,41600,41600,41600,41600,61
|
|
20250109,123400,1857726950,41750,41750,41750,41750,0
|
|
20250109,123300,1857726950,41750,41750,41750,41750,10
|
|
20250109,123200,1857309450,41600,41800,41800,41600,12
|
|
20250109,123100,1856810050,41800,41750,41800,41750,6
|
|
20250109,123000,1856559300,41750,41550,41750,41550,16
|
|
20250109,122900,1855893500,41750,41750,41750,41750,0
|
|
20250109,122800,1855893500,41750,41600,41750,41600,14
|
|
20250109,122700,1855309300,41600,41650,41650,41600,18
|
|
20250109,122600,1854560250,41650,41650,41650,41650,0
|
|
20250109,122500,1854560250,41650,41600,41650,41600,15
|
|
20250109,122400,1853936000,41600,41600,41600,41600,20
|
|
20250109,122300,1853104000,41550,41550,41550,41550,0
|
|
20250109,122200,1853104000,41550,41550,41550,41550,11
|
|
20250109,122100,1852646950,41550,41550,41550,41550,0
|
|
20250109,122000,1852646950,41550,41550,41550,41550,1
|
|
20250109,121900,1852605400,41550,41600,41600,41550,169
|
|
20250109,121800,1845576650,41600,41600,41600,41600,0
|
|
20250109,121700,1845576650,41600,41600,41600,41600,10
|
|
20250109,121600,1845160650,41600,41800,41800,41600,16
|
|
20250109,121500,1844494050,41800,41800,41800,41800,1
|
|
20250109,121400,1844452250,41600,41600,41600,41600,11
|
|
20250109,121300,1843994650,41800,41800,41800,41800,5
|
|
20250109,121200,1843785650,41850,41850,41850,41850,7
|
|
20250109,121100,1843492700,41600,41850,41850,41600,44
|
|
20250109,121000,1841654050,41850,41850,41850,41850,1
|
|
20250109,120900,1841612200,41850,41850,41850,41850,7
|
|
20250109,120800,1841319250,41850,41600,41850,41600,13
|
|
20250109,120700,1840777950,41800,41800,41800,41800,20
|
|
20250109,120600,1839941950,41800,41600,41800,41600,15
|
|
20250109,120500,1839317150,41600,41600,41600,41600,2
|
|
20250109,120400,1839233950,41600,41600,41600,41600,36
|
|
20250109,120300,1837736350,41800,41650,41800,41650,15
|
|
20250109,120200,1837111000,41850,41850,41850,41850,0
|
|
20250109,120100,1837111000,41850,41850,41850,41850,1
|
|
20250109,120000,1837069150,41850,41850,41850,41600,16
|
|
20250109,115900,1836402300,41850,41850,41850,41850,159
|
|
20250109,115800,1829748150,41850,41600,41850,41600,15
|
|
20250109,115700,1829123150,41900,41900,41900,41900,1
|
|
20250109,115600,1829081250,41900,41900,41900,41900,52
|
|
20250109,115500,1826902450,41900,41550,41900,41550,358
|
|
20250109,115400,1811978500,41650,41550,41650,41550,6
|
|
20250109,115300,1811728800,41650,41600,41650,41600,13
|
|
20250109,115200,1811187800,41600,41600,41600,41600,6
|
|
20250109,115100,1810938200,41650,41650,41650,41650,3
|
|
20250109,115000,1810813250,41500,41500,41500,41500,11
|
|
20250109,114900,1810356750,41650,41650,41650,41650,0
|
|
20250109,114800,1810356750,41650,41650,41650,41650,40
|
|
20250109,114700,1808690750,41500,41500,41500,41500,16
|
|
20250109,114600,1808026750,41600,41600,41600,41600,1
|
|
20250109,114500,1807985150,41550,41550,41550,41550,13
|
|
20250109,114400,1807445000,41450,41450,41450,41450,11
|
|
20250109,114300,1806989050,41400,41400,41400,41400,0
|
|
20250109,114200,1806989050,41400,41400,41450,41400,81
|
|
20250109,114100,1803634050,41650,41500,41650,41500,350
|
|
20250109,114000,1789106500,41600,41600,41600,41600,2
|
|
20250109,113900,1789023300,41400,41500,41500,41400,112
|
|
20250109,113800,1784385200,41600,41400,41600,41400,37
|
|
20250109,113700,1782851600,41400,41550,41550,41400,201
|
|
20250109,113600,1774517200,41550,41600,41600,41550,30
|
|
20250109,113500,1773270650,41600,41600,41600,41600,1
|
|
20250109,113400,1773229050,41600,41550,41600,41550,71
|
|
20250109,113300,1770277500,41600,41600,41600,41600,18
|
|
20250109,113200,1769528700,41600,41650,41650,41600,87
|
|
20250109,113100,1765908150,41650,41650,41650,41650,116
|
|
20250109,113000,1761076750,41700,41700,41700,41650,15
|
|
20250109,112900,1760451350,41650,41650,41650,41650,1
|
|
20250109,112800,1760409700,41650,41650,41650,41650,23
|
|
20250109,112700,1759451750,41700,41700,41700,41700,0
|
|
20250109,112600,1759451750,41700,41700,41700,41700,13
|
|
20250109,112500,1758909650,41700,41650,41900,41650,7
|
|
20250109,112400,1758617450,41650,41600,41650,41600,4
|
|
20250109,112300,1758450900,41650,41850,41850,41650,225
|
|
20250109,112200,1749039250,41850,41850,41850,41850,4
|
|
20250109,112100,1748871850,41850,41600,41850,41600,15
|
|
20250109,112000,1748247600,41800,41850,41850,41600,30
|
|
20250109,111900,1746995550,41600,41600,41600,41600,0
|
|
20250109,111800,1746995550,41600,41600,41600,41600,0
|
|
20250109,111700,1746995550,41600,41600,41600,41600,11
|
|
20250109,111600,1746537950,41600,41600,41600,41600,0
|
|
20250109,111500,1746537950,41600,41900,41900,41600,12
|
|
20250109,111400,1746038450,41800,41800,41800,41800,13
|
|
20250109,111300,1745495050,41800,41500,41800,41500,148
|
|
20250109,111200,1739314650,41900,41450,41900,41450,37
|
|
20250109,111100,1737775800,41450,41650,41650,41450,1050
|
|
20250109,111000,1694189600,41650,41650,41650,41650,81
|
|
20250109,110900,1690815950,41650,41700,41700,41650,165
|
|
20250109,110800,1683942700,41900,41850,41900,41850,26
|
|
20250109,110700,1682853550,41700,41850,41850,41700,104
|
|
20250109,110600,1678515850,41700,41700,41700,41700,24
|
|
20250109,110500,1677515050,41700,41700,41700,41700,24
|
|
20250109,110400,1676514250,41700,41700,41700,41700,11
|
|
20250109,110300,1676055550,41900,41850,41900,41850,27
|
|
20250109,110200,1674924900,41650,41650,41650,41650,0
|
|
20250109,110100,1674924900,41650,41850,41850,41650,12
|
|
20250109,110000,1674424900,41850,41850,41850,41850,0
|
|
20250109,105900,1674424900,41850,41650,41850,41650,39
|
|
20250109,105800,1672798850,41850,41650,41850,41650,42
|
|
20250109,105700,1671048350,41650,41700,41700,41650,23
|
|
20250109,105600,1670089800,41950,41900,41950,41800,46
|
|
20250109,105500,1668163750,41950,41900,41950,41900,107
|
|
20250109,105400,1663675400,41900,41800,41900,41800,158
|
|
20250109,105300,1657061000,41650,41850,41850,41650,1183
|
|
20250109,105200,1607715900,41800,41950,41950,41800,6
|
|
20250109,105100,1607464950,42000,41950,42000,41800,188
|
|
20250109,105000,1599571550,41900,41950,42000,41900,310
|
|
20250109,104900,1586579550,41950,41900,42000,41900,120
|
|
20250109,104800,1581549800,41850,41900,41900,41800,71
|
|
20250109,104700,1578578900,41900,41850,41900,41850,177
|
|
20250109,104600,1571170300,41650,41650,41650,41650,4
|
|
20250109,104500,1571003700,41650,41800,41850,41650,75
|
|
20250109,104400,1567868300,41700,41700,41700,41700,8
|
|
20250109,104300,1567534700,41700,41200,41700,41100,823
|
|
20250109,104200,1533496250,41200,41200,41200,41200,20
|
|
20250109,104100,1532672250,41150,41150,41150,41150,14
|
|
20250109,104000,1532096150,41150,41150,41200,41150,18
|
|
20250109,103900,1531355250,41200,41200,41200,41150,114
|
|
20250109,103800,1526660350,41350,41200,41350,41200,15
|
|
20250109,103700,1526042200,41200,41250,41250,41200,160
|
|
20250109,103600,1519450000,41250,41250,41250,41250,3
|
|
20250109,103500,1519326250,41250,41250,41250,41200,48
|
|
20250109,103400,1517346800,41250,41350,41350,41250,46
|
|
20250109,103300,1515446100,41350,41350,41350,41350,14
|
|
20250109,103200,1514867200,41300,41200,41300,41200,57
|
|
20250109,103100,1512514200,41250,41350,41400,41250,62
|
|
20250109,103000,1509954850,41350,41250,41350,41250,129
|
|
20250109,102900,1504621050,41250,41250,41250,41250,22
|
|
20250109,102800,1503713550,41250,41250,41250,41250,34
|
|
20250109,102700,1502311050,41250,41250,41250,41250,28
|
|
20250109,102600,1501156050,41350,41500,41500,41350,7
|
|
20250109,102500,1500866000,41300,41300,41300,41300,48
|
|
20250109,102400,1498883600,41300,41550,41550,41250,72
|
|
20250109,102300,1495910500,41550,41550,41550,41550,2
|
|
20250109,102200,1495827400,41550,41250,41550,41250,25
|
|
20250109,102100,1494794650,41300,41500,41500,41250,381
|
|
20250109,102000,1479010000,41600,41600,41600,41600,22
|
|
20250109,101900,1478094800,41600,41600,41600,41600,35
|
|
20250109,101800,1476638800,41750,41600,41750,41600,143
|
|
20250109,101700,1470680100,41600,41800,41800,41600,400
|
|
20250109,101600,1453962000,41850,41900,41900,41850,51
|
|
20250109,101500,1451826150,42000,42200,42200,41850,195
|
|
20250109,101400,1443646900,42200,42100,42250,42000,123
|
|
20250109,101300,1438469000,42200,42100,42200,41950,732
|
|
20250109,101200,1407645800,42000,41950,42000,41900,250
|
|
20250109,101100,1397151350,41900,42000,42150,41900,332
|
|
20250109,101000,1383202350,42000,41700,42000,41700,458
|
|
20250109,100900,1364030500,41800,41650,41800,41500,549
|
|
20250109,100800,1341124600,41650,41650,41700,41650,226
|
|
20250109,100700,1331706800,41650,41650,41650,41650,42
|
|
20250109,100600,1329957500,41400,41250,41650,41250,325
|
|
20250109,100500,1316450600,41250,41150,41250,41150,71
|
|
20250109,100400,1313523950,41250,41150,41250,41150,40
|
|
20250109,100300,1311877350,41150,41250,41250,41100,493
|
|
20250109,100200,1291593050,41250,41250,41250,41250,25
|
|
20250109,100100,1290561800,41250,41250,41250,41250,16
|
|
20250109,100000,1289901800,41200,41350,41350,41200,6
|
|
20250109,095900,1289654150,41350,41350,41350,41350,12
|
|
20250109,095800,1289157950,41200,41350,41350,41200,36
|
|
20250109,095700,1287670900,41350,41400,41400,41350,25
|
|
20250109,095600,1286636450,41300,41300,41350,41300,17
|
|
20250109,095500,1285933800,41300,41300,41300,41300,13
|
|
20250109,095400,1285396900,41300,41300,41350,41300,80
|
|
20250109,095300,1282092750,41300,41300,41300,41300,76
|
|
20250109,095200,1278953950,41300,41150,41300,41150,19
|
|
20250109,095100,1278170900,41300,41300,41300,41300,174
|
|
20250109,095000,1270984700,41150,41150,41150,41150,60
|
|
20250109,094900,1268515700,41150,41200,41200,41150,136
|
|
20250109,094800,1262917300,41350,41150,41350,41000,387
|
|
20250109,094700,1246953200,41450,41050,41450,41050,909
|
|
20250109,094600,1209488300,41050,41000,41050,41000,37
|
|
20250109,094500,1207970250,40800,41350,41350,40750,1047
|
|
20250109,094400,1164983600,41400,41300,41400,41300,24
|
|
20250109,094300,1163990850,41250,41300,41600,41250,303
|
|
20250109,094200,1151449150,41350,41500,41600,41350,280
|
|
20250109,094100,1139825500,41500,41200,41500,41200,35
|
|
20250109,094000,1138379300,41200,41500,41500,41200,184
|
|
20250109,093900,1130791200,41500,41200,41550,41200,414
|
|
20250109,093800,1113666550,41200,41050,41300,41050,116
|
|
20250109,093700,1108887350,41000,40900,41000,40900,37
|
|
20250109,093600,1107371350,40900,41000,41000,40750,303
|
|
20250109,093500,1094966250,41000,41100,41100,41000,276
|
|
20250109,093400,1083638300,41100,41400,41400,41050,169
|
|
20250109,093300,1076669200,41350,41400,41400,41350,363
|
|
20250109,093200,1061642200,41400,41400,41550,41400,291
|
|
20250109,093100,1049559950,41200,40950,41300,40950,249
|
|
20250109,093000,1039286350,41250,40850,41250,40850,106
|
|
20250109,092900,1034936400,41000,40800,41000,40700,612
|
|
20250109,092800,1009914750,40800,41150,41150,40750,1422
|
|
20250109,092700,951723100,41200,41400,41550,41200,675
|
|
20250109,092600,923825050,41400,41600,41600,41350,410
|
|
20250109,092500,906861550,41450,42250,42250,41450,680
|
|
20250109,092400,878614500,42250,42550,42700,41950,1835
|
|
20250109,092300,800997450,42750,42200,42900,42150,3937
|
|
20250109,092200,633111950,42250,42400,42500,42050,493
|
|
20250109,092100,612279650,42150,41850,42700,41400,3612
|
|
20250109,092000,460644500,41850,41400,41900,41400,595
|
|
20250109,091900,435774050,41800,41750,41800,41400,227
|
|
20250109,091800,426325950,41800,41950,41950,41050,921
|
|
20250109,091700,388009350,41950,41350,42150,41350,2084
|
|
20250109,091600,300756800,41350,40900,41350,40900,1104
|
|
20250109,091500,255466350,40800,40650,41150,40600,1101
|
|
20250109,091400,210395850,40700,40750,40750,40500,203
|
|
20250109,091300,202143700,40900,40500,41000,40450,922
|
|
20250109,091200,164470650,40500,40300,40800,40050,1356
|
|
20250109,091100,109595800,40300,40200,40300,40150,96
|
|
20250109,091000,105732200,40100,39600,40100,39600,1217
|
|
20250109,090900,57080450,39600,39700,39900,39600,153
|
|
20250109,090800,51007400,39600,39350,40000,39350,811
|
|
20250109,090700,18910450,39350,39350,39350,39350,21
|
|
20250109,090600,18084100,39200,39200,39200,39200,25
|
|
20250109,090500,17104100,39400,39250,39400,39250,35
|
|
20250109,090400,15727050,39400,39450,39450,39400,106
|
|
20250109,090300,11548550,39450,39350,39450,39350,160
|
|
20250109,090200,5247200,39350,39350,39350,39350,10
|
|
20250109,090100,4853700,39350,39350,39350,39350,16
|
|
20250109,090000,4224100,39350,39100,39350,39100,108
|