740 lines
43 KiB
CSV
740 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,211700,135032605500,303500,303500,303500,303500,12169
|
|
20250108,211600,135032605500,303500,303500,303500,303500,0
|
|
20250108,211500,135032605500,303500,303500,303500,303500,0
|
|
20250108,211400,135032605500,303500,303500,303500,303500,0
|
|
20250108,211300,135032605500,303500,303500,303500,303500,0
|
|
20250108,211200,135032605500,303500,303500,303500,303500,0
|
|
20250108,211100,135032605500,303500,303500,303500,303500,0
|
|
20250108,211000,135032605500,303500,303500,303500,303500,0
|
|
20250108,210900,135032605500,303500,303500,303500,303500,0
|
|
20250108,210800,135032605500,303500,303500,303500,303500,0
|
|
20250108,210700,135032605500,303500,303500,303500,303500,0
|
|
20250108,210600,135032605500,303500,303500,303500,303500,0
|
|
20250108,210500,135032605500,303500,303500,303500,303500,0
|
|
20250108,210400,135032605500,303500,303500,303500,303500,0
|
|
20250108,210300,135032605500,303500,303500,303500,303500,0
|
|
20250108,210200,135032605500,303500,303500,303500,303500,0
|
|
20250108,210100,135032605500,303500,303500,303500,303500,0
|
|
20250108,210000,135032605500,303500,303500,303500,303500,0
|
|
20250108,205900,135032605500,303500,303500,303500,303500,0
|
|
20250108,205800,135032605500,303500,303500,303500,303500,0
|
|
20250108,205700,135032605500,303500,303500,303500,303500,0
|
|
20250108,205600,135032605500,303500,303500,303500,303500,0
|
|
20250108,205500,135032605500,303500,303500,303500,303500,0
|
|
20250108,205400,135032605500,303500,303500,303500,303500,0
|
|
20250108,205300,135032605500,303500,303500,303500,303500,0
|
|
20250108,205200,135032605500,303500,303500,303500,303500,0
|
|
20250108,205100,135032605500,303500,303500,303500,303500,0
|
|
20250108,205000,135032605500,303500,303500,303500,303500,0
|
|
20250108,204900,135032605500,303500,303500,303500,303500,0
|
|
20250108,204800,135032605500,303500,303500,303500,303500,0
|
|
20250108,204700,135032605500,303500,303500,303500,303500,12169
|
|
20250108,204600,135032605500,303500,303500,303500,303500,0
|
|
20250108,204500,135032605500,303500,303500,303500,303500,0
|
|
20250108,204400,135032605500,303500,303500,303500,303500,0
|
|
20250108,204300,135032605500,303500,303500,303500,303500,0
|
|
20250108,204200,135032605500,303500,303500,303500,303500,0
|
|
20250108,204100,135032605500,303500,303500,303500,303500,0
|
|
20250108,204000,135032605500,303500,303500,303500,303500,0
|
|
20250108,203900,135032605500,303500,303500,303500,303500,0
|
|
20250108,203800,135032605500,303500,303500,303500,303500,0
|
|
20250108,203700,135032605500,303500,303500,303500,303500,0
|
|
20250108,203600,135032605500,303500,303500,303500,303500,0
|
|
20250108,203500,135032605500,303500,303500,303500,303500,0
|
|
20250108,203400,135032605500,303500,303500,303500,303500,0
|
|
20250108,203300,135032605500,303500,303500,303500,303500,0
|
|
20250108,203200,135032605500,303500,303500,303500,303500,0
|
|
20250108,203100,135032605500,303500,303500,303500,303500,0
|
|
20250108,203000,135032605500,303500,303500,303500,303500,0
|
|
20250108,202900,135032605500,303500,303500,303500,303500,0
|
|
20250108,202800,135032605500,303500,303500,303500,303500,0
|
|
20250108,202700,135032605500,303500,303500,303500,303500,0
|
|
20250108,202600,135032605500,303500,303500,303500,303500,0
|
|
20250108,202500,135032605500,303500,303500,303500,303500,0
|
|
20250108,202400,135032605500,303500,303500,303500,303500,0
|
|
20250108,202300,135032605500,303500,303500,303500,303500,0
|
|
20250108,202200,135032605500,303500,303500,303500,303500,0
|
|
20250108,202100,135032605500,303500,303500,303500,303500,0
|
|
20250108,202000,135032605500,303500,303500,303500,303500,0
|
|
20250108,201900,135032605500,303500,303500,303500,303500,0
|
|
20250108,201800,135032605500,303500,303500,303500,303500,0
|
|
20250108,201700,135032605500,303500,303500,303500,303500,12169
|
|
20250108,201600,135032605500,303500,303500,303500,303500,0
|
|
20250108,201500,135032605500,303500,303500,303500,303500,0
|
|
20250108,201400,135032605500,303500,303500,303500,303500,0
|
|
20250108,201300,135032605500,303500,303500,303500,303500,0
|
|
20250108,201200,135032605500,303500,303500,303500,303500,0
|
|
20250108,201100,135032605500,303500,303500,303500,303500,0
|
|
20250108,201000,135032605500,303500,303500,303500,303500,0
|
|
20250108,200900,135032605500,303500,303500,303500,303500,0
|
|
20250108,200800,135032605500,303500,303500,303500,303500,0
|
|
20250108,200700,135032605500,303500,303500,303500,303500,0
|
|
20250108,200600,135032605500,303500,303500,303500,303500,0
|
|
20250108,200500,135032605500,303500,303500,303500,303500,0
|
|
20250108,200400,135032605500,303500,303500,303500,303500,0
|
|
20250108,200300,135032605500,303500,303500,303500,303500,0
|
|
20250108,200200,135032605500,303500,303500,303500,303500,0
|
|
20250108,200100,135032605500,303500,303500,303500,303500,0
|
|
20250108,200000,135032605500,303500,303500,303500,303500,0
|
|
20250108,195900,135032605500,303500,303500,303500,303500,0
|
|
20250108,195800,135032605500,303500,303500,303500,303500,0
|
|
20250108,195700,135032605500,303500,303500,303500,303500,0
|
|
20250108,195600,135032605500,303500,303500,303500,303500,0
|
|
20250108,195500,135032605500,303500,303500,303500,303500,0
|
|
20250108,195400,135032605500,303500,303500,303500,303500,0
|
|
20250108,195300,135032605500,303500,303500,303500,303500,0
|
|
20250108,195200,135032605500,303500,303500,303500,303500,0
|
|
20250108,195100,135032605500,303500,303500,303500,303500,0
|
|
20250108,195000,135032605500,303500,303500,303500,303500,0
|
|
20250108,194900,135032605500,303500,303500,303500,303500,0
|
|
20250108,194800,135032605500,303500,303500,303500,303500,0
|
|
20250108,194700,135032605500,303500,303500,303500,303500,12169
|
|
20250108,194600,135032605500,303500,303500,303500,303500,0
|
|
20250108,194500,135032605500,303500,303500,303500,303500,0
|
|
20250108,194400,135032605500,303500,303500,303500,303500,0
|
|
20250108,194300,135032605500,303500,303500,303500,303500,0
|
|
20250108,194200,135032605500,303500,303500,303500,303500,0
|
|
20250108,194100,135032605500,303500,303500,303500,303500,0
|
|
20250108,194000,135032605500,303500,303500,303500,303500,0
|
|
20250108,193900,135032605500,303500,303500,303500,303500,0
|
|
20250108,193800,135032605500,303500,303500,303500,303500,0
|
|
20250108,193700,135032605500,303500,303500,303500,303500,0
|
|
20250108,193600,135032605500,303500,303500,303500,303500,0
|
|
20250108,193500,135032605500,303500,303500,303500,303500,0
|
|
20250108,193400,135032605500,303500,303500,303500,303500,0
|
|
20250108,193300,135032605500,303500,303500,303500,303500,0
|
|
20250108,193200,135032605500,303500,303500,303500,303500,0
|
|
20250108,193100,135032605500,303500,303500,303500,303500,0
|
|
20250108,193000,135032605500,303500,303500,303500,303500,0
|
|
20250108,192900,135032605500,303500,303500,303500,303500,0
|
|
20250108,192800,135032605500,303500,303500,303500,303500,0
|
|
20250108,192700,135032605500,303500,303500,303500,303500,0
|
|
20250108,192600,135032605500,303500,303500,303500,303500,0
|
|
20250108,192500,135032605500,303500,303500,303500,303500,0
|
|
20250108,192400,135032605500,303500,303500,303500,303500,0
|
|
20250108,192300,135032605500,303500,303500,303500,303500,0
|
|
20250108,192200,135032605500,303500,303500,303500,303500,0
|
|
20250108,192100,135032605500,303500,303500,303500,303500,0
|
|
20250108,192000,135032605500,303500,303500,303500,303500,0
|
|
20250108,191900,135032605500,303500,303500,303500,303500,0
|
|
20250108,191800,135032605500,303500,303500,303500,303500,0
|
|
20250108,191700,135032605500,303500,303500,303500,303500,12169
|
|
20250108,191600,135032605500,303500,303500,303500,303500,0
|
|
20250108,191500,135032605500,303500,303500,303500,303500,0
|
|
20250108,191400,135032605500,303500,303500,303500,303500,0
|
|
20250108,191300,135032605500,303500,303500,303500,303500,0
|
|
20250108,191200,135032605500,303500,303500,303500,303500,0
|
|
20250108,191100,135032605500,303500,303500,303500,303500,0
|
|
20250108,191000,135032605500,303500,303500,303500,303500,0
|
|
20250108,190900,135032605500,303500,303500,303500,303500,0
|
|
20250108,190800,135032605500,303500,303500,303500,303500,0
|
|
20250108,190700,135032605500,303500,303500,303500,303500,0
|
|
20250108,190600,135032605500,303500,303500,303500,303500,0
|
|
20250108,190500,135032605500,303500,303500,303500,303500,0
|
|
20250108,190400,135032605500,303500,303500,303500,303500,0
|
|
20250108,190300,135032605500,303500,303500,303500,303500,0
|
|
20250108,190200,135032605500,303500,303500,303500,303500,0
|
|
20250108,190100,135032605500,303500,303500,303500,303500,0
|
|
20250108,190000,135032605500,303500,303500,303500,303500,0
|
|
20250108,185900,135032605500,303500,303500,303500,303500,0
|
|
20250108,185800,135032605500,303500,303500,303500,303500,0
|
|
20250108,185700,135032605500,303500,303500,303500,303500,0
|
|
20250108,185600,135032605500,303500,303500,303500,303500,0
|
|
20250108,185500,135032605500,303500,303500,303500,303500,0
|
|
20250108,185400,135032605500,303500,303500,303500,303500,0
|
|
20250108,185300,135032605500,303500,303500,303500,303500,0
|
|
20250108,185200,135032605500,303500,303500,303500,303500,0
|
|
20250108,185100,135032605500,303500,303500,303500,303500,0
|
|
20250108,185000,135032605500,303500,303500,303500,303500,0
|
|
20250108,184900,135032605500,303500,303500,303500,303500,0
|
|
20250108,184800,135032605500,303500,303500,303500,303500,0
|
|
20250108,184700,135032605500,303500,303500,303500,303500,12169
|
|
20250108,184600,135032605500,303500,303500,303500,303500,0
|
|
20250108,184500,135032605500,303500,303500,303500,303500,0
|
|
20250108,184400,135032605500,303500,303500,303500,303500,0
|
|
20250108,184300,135032605500,303500,303500,303500,303500,0
|
|
20250108,184200,135032605500,303500,303500,303500,303500,0
|
|
20250108,184100,135032605500,303500,303500,303500,303500,0
|
|
20250108,184000,135032605500,303500,303500,303500,303500,0
|
|
20250108,183900,135032605500,303500,303500,303500,303500,0
|
|
20250108,183800,135032605500,303500,303500,303500,303500,0
|
|
20250108,183700,135032605500,303500,303500,303500,303500,0
|
|
20250108,183600,135032605500,303500,303500,303500,303500,0
|
|
20250108,183500,135032605500,303500,303500,303500,303500,0
|
|
20250108,183400,135032605500,303500,303500,303500,303500,0
|
|
20250108,183300,135032605500,303500,303500,303500,303500,0
|
|
20250108,183200,135032605500,303500,303500,303500,303500,0
|
|
20250108,183100,135032605500,303500,303500,303500,303500,0
|
|
20250108,183000,135032605500,303500,303500,303500,303500,0
|
|
20250108,182900,135032605500,303500,303500,303500,303500,0
|
|
20250108,182800,135032605500,303500,303500,303500,303500,0
|
|
20250108,182700,135032605500,303500,303500,303500,303500,0
|
|
20250108,182600,135032605500,303500,303500,303500,303500,0
|
|
20250108,182500,135032605500,303500,303500,303500,303500,0
|
|
20250108,182400,135032605500,303500,303500,303500,303500,0
|
|
20250108,182300,135032605500,303500,303500,303500,303500,0
|
|
20250108,182200,135032605500,303500,303500,303500,303500,0
|
|
20250108,182100,135032605500,303500,303500,303500,303500,0
|
|
20250108,182000,135032605500,303500,303500,303500,303500,0
|
|
20250108,181900,135032605500,303500,303500,303500,303500,0
|
|
20250108,181800,135032605500,303500,303500,303500,303500,0
|
|
20250108,181700,135032605500,303500,303500,303500,303500,12169
|
|
20250108,181600,135032605500,303500,303500,303500,303500,0
|
|
20250108,181500,135032605500,303500,303500,303500,303500,0
|
|
20250108,181400,135032605500,303500,303500,303500,303500,0
|
|
20250108,181300,135032605500,303500,303500,303500,303500,0
|
|
20250108,181200,135032605500,303500,303500,303500,303500,0
|
|
20250108,181100,135032605500,303500,303500,303500,303500,0
|
|
20250108,181000,135032605500,303500,303500,303500,303500,0
|
|
20250108,180900,135032605500,303500,303500,303500,303500,0
|
|
20250108,180800,135032605500,303500,303500,303500,303500,0
|
|
20250108,180700,135032605500,303500,303500,303500,303500,0
|
|
20250108,180600,135032605500,303500,303500,303500,303500,0
|
|
20250108,180500,135032605500,303500,303500,303500,303500,0
|
|
20250108,180400,135032605500,303500,303500,303500,303500,0
|
|
20250108,180300,135032605500,303500,303500,303500,303500,0
|
|
20250108,180200,135032605500,303500,303500,303500,303500,0
|
|
20250108,180100,135032605500,303500,303500,303500,303500,0
|
|
20250108,180000,135032605500,303500,303500,303500,303500,0
|
|
20250108,175900,135032605500,303500,303500,303500,303500,0
|
|
20250108,175800,135032605500,303500,303500,303500,303500,0
|
|
20250108,175700,135032605500,303500,303500,303500,303500,0
|
|
20250108,175600,135032605500,303500,303500,303500,303500,0
|
|
20250108,175500,135032605500,303500,303500,303500,303500,0
|
|
20250108,175400,135032605500,303500,303500,303500,303500,0
|
|
20250108,175300,135032605500,303500,303500,303500,303500,0
|
|
20250108,175200,135032605500,303500,303500,303500,303500,0
|
|
20250108,175100,135032605500,303500,303500,303500,303500,0
|
|
20250108,175000,135032605500,303500,303500,303500,303500,0
|
|
20250108,174900,135032605500,303500,303500,303500,303500,0
|
|
20250108,174800,135032605500,303500,303500,303500,303500,0
|
|
20250108,174700,135032605500,303500,303500,303500,303500,12169
|
|
20250108,174600,135032605500,303500,303500,303500,303500,0
|
|
20250108,174500,135032605500,303500,303500,303500,303500,0
|
|
20250108,174400,135032605500,303500,303500,303500,303500,0
|
|
20250108,174300,135032605500,303500,303500,303500,303500,0
|
|
20250108,174200,135032605500,303500,303500,303500,303500,0
|
|
20250108,174100,135032605500,303500,303500,303500,303500,0
|
|
20250108,174000,135032605500,303500,303500,303500,303500,0
|
|
20250108,173900,135032605500,303500,303500,303500,303500,0
|
|
20250108,173800,135032605500,303500,303500,303500,303500,0
|
|
20250108,173700,135032605500,303500,303500,303500,303500,0
|
|
20250108,173600,135032605500,303500,303500,303500,303500,0
|
|
20250108,173500,135032605500,303500,303500,303500,303500,0
|
|
20250108,173400,135032605500,303500,303500,303500,303500,0
|
|
20250108,173300,135032605500,303500,303500,303500,303500,0
|
|
20250108,173200,135032605500,303500,303500,303500,303500,0
|
|
20250108,173100,135032605500,303500,303500,303500,303500,0
|
|
20250108,173000,135032605500,303500,303500,303500,303500,0
|
|
20250108,172900,135032605500,303500,303500,303500,303500,0
|
|
20250108,172800,135032605500,303500,303500,303500,303500,0
|
|
20250108,172700,135032605500,303500,303500,303500,303500,0
|
|
20250108,172600,135032605500,303500,303500,303500,303500,0
|
|
20250108,172500,135032605500,303500,303500,303500,303500,0
|
|
20250108,172400,135032605500,303500,303500,303500,303500,0
|
|
20250108,172300,135032605500,303500,303500,303500,303500,0
|
|
20250108,172200,135032605500,303500,303500,303500,303500,0
|
|
20250108,172100,135032605500,303500,303500,303500,303500,0
|
|
20250108,172000,135032605500,303500,303500,303500,303500,0
|
|
20250108,171900,135032605500,303500,303500,303500,303500,0
|
|
20250108,171800,135032605500,303500,303500,303500,303500,0
|
|
20250108,171700,135032605500,303500,303500,303500,303500,12169
|
|
20250108,171600,135032605500,303500,303500,303500,303500,0
|
|
20250108,171500,135032605500,303500,303500,303500,303500,0
|
|
20250108,171400,135032605500,303500,303500,303500,303500,0
|
|
20250108,171300,135032605500,303500,303500,303500,303500,0
|
|
20250108,171200,135032605500,303500,303500,303500,303500,0
|
|
20250108,171100,135032605500,303500,303500,303500,303500,0
|
|
20250108,171000,135032605500,303500,303500,303500,303500,0
|
|
20250108,170900,135032605500,303500,303500,303500,303500,0
|
|
20250108,170800,135032605500,303500,303500,303500,303500,0
|
|
20250108,170700,135032605500,303500,303500,303500,303500,0
|
|
20250108,170600,135032605500,303500,303500,303500,303500,0
|
|
20250108,170500,135032605500,303500,303500,303500,303500,0
|
|
20250108,170400,135032605500,303500,303500,303500,303500,0
|
|
20250108,170300,135032605500,303500,303500,303500,303500,0
|
|
20250108,170200,135032605500,303500,303500,303500,303500,0
|
|
20250108,170100,135032605500,303500,303500,303500,303500,0
|
|
20250108,170000,135032605500,303500,303500,303500,303500,0
|
|
20250108,165900,135032605500,303500,303500,303500,303500,0
|
|
20250108,165800,135032605500,303500,303500,303500,303500,0
|
|
20250108,165700,135032605500,303500,303500,303500,303500,0
|
|
20250108,165600,135032605500,303500,303500,303500,303500,0
|
|
20250108,165500,135032605500,303500,303500,303500,303500,0
|
|
20250108,165400,135032605500,303500,303500,303500,303500,0
|
|
20250108,165300,135032605500,303500,303500,303500,303500,0
|
|
20250108,165200,135032605500,303500,303500,303500,303500,0
|
|
20250108,165100,135032605500,303500,303500,303500,303500,0
|
|
20250108,165000,135032605500,303500,303500,303500,303500,0
|
|
20250108,164900,135032605500,303500,303500,303500,303500,0
|
|
20250108,164800,135032605500,303500,303500,303500,303500,0
|
|
20250108,164700,135032605500,303500,303500,303500,303500,12169
|
|
20250108,164600,135032605500,303500,303500,303500,303500,0
|
|
20250108,164500,135032605500,303500,303500,303500,303500,0
|
|
20250108,164400,135032605500,303500,303500,303500,303500,0
|
|
20250108,164300,135032605500,303500,303500,303500,303500,0
|
|
20250108,164200,135032605500,303500,303500,303500,303500,0
|
|
20250108,164100,135032605500,303500,303500,303500,303500,0
|
|
20250108,164000,135032605500,303500,303500,303500,303500,0
|
|
20250108,163900,135032605500,303500,303500,303500,303500,0
|
|
20250108,163800,135032605500,303500,303500,303500,303500,0
|
|
20250108,163700,135032605500,303500,303500,303500,303500,0
|
|
20250108,163600,135032605500,303500,303500,303500,303500,0
|
|
20250108,163500,135032605500,303500,303500,303500,303500,0
|
|
20250108,163400,135032605500,303500,303500,303500,303500,0
|
|
20250108,163300,135032605500,303500,303500,303500,303500,0
|
|
20250108,163200,135032605500,303500,303500,303500,303500,0
|
|
20250108,163100,135032605500,303500,303500,303500,303500,0
|
|
20250108,163000,135032605500,303500,303500,303500,303500,0
|
|
20250108,162900,135032605500,303500,303500,303500,303500,0
|
|
20250108,162800,135032605500,303500,303500,303500,303500,0
|
|
20250108,162700,135032605500,303500,303500,303500,303500,0
|
|
20250108,162600,135032605500,303500,303500,303500,303500,0
|
|
20250108,162500,135032605500,303500,303500,303500,303500,0
|
|
20250108,162400,135032605500,303500,303500,303500,303500,0
|
|
20250108,162300,135032605500,303500,303500,303500,303500,0
|
|
20250108,162200,135032605500,303500,303500,303500,303500,0
|
|
20250108,162100,135032605500,303500,303500,303500,303500,0
|
|
20250108,162000,135032605500,303500,303500,303500,303500,0
|
|
20250108,161900,135032605500,303500,303500,303500,303500,0
|
|
20250108,161800,135032605500,303500,303500,303500,303500,0
|
|
20250108,161700,135032605500,303500,303500,303500,303500,12169
|
|
20250108,161600,135032605500,303500,303500,303500,303500,0
|
|
20250108,161500,135032605500,303500,303500,303500,303500,0
|
|
20250108,161400,135032605500,303500,303500,303500,303500,0
|
|
20250108,161300,135032605500,303500,303500,303500,303500,0
|
|
20250108,161200,135032605500,303500,303500,303500,303500,0
|
|
20250108,161100,135032605500,303500,303500,303500,303500,0
|
|
20250108,161000,135032605500,303500,303500,303500,303500,0
|
|
20250108,160900,135032605500,303500,303500,303500,303500,0
|
|
20250108,160800,135032605500,303500,303500,303500,303500,0
|
|
20250108,160700,135032605500,303500,303500,303500,303500,0
|
|
20250108,160600,135032605500,303500,303500,303500,303500,0
|
|
20250108,160500,135032605500,303500,303500,303500,303500,0
|
|
20250108,160400,135032605500,303500,303500,303500,303500,0
|
|
20250108,160300,135032605500,303500,303500,303500,303500,0
|
|
20250108,160200,135032605500,303500,303500,303500,303500,0
|
|
20250108,160100,135032605500,303500,303500,303500,303500,0
|
|
20250108,160000,135032605500,303500,303500,303500,303500,0
|
|
20250108,155900,135032605500,303500,303500,303500,303500,0
|
|
20250108,155800,135032605500,303500,303500,303500,303500,0
|
|
20250108,155700,135032605500,303500,303500,303500,303500,0
|
|
20250108,155600,135032605500,303500,303500,303500,303500,0
|
|
20250108,155500,135032605500,303500,303500,303500,303500,0
|
|
20250108,155400,135032605500,303500,303500,303500,303500,0
|
|
20250108,155300,135032605500,303500,303500,303500,303500,0
|
|
20250108,155200,135032605500,303500,303500,303500,303500,0
|
|
20250108,155100,135032605500,303500,303500,303500,303500,0
|
|
20250108,155000,135032605500,303500,303500,303500,303500,0
|
|
20250108,154900,135032605500,303500,303500,303500,303500,0
|
|
20250108,154800,135032605500,303500,303500,303500,303500,0
|
|
20250108,154700,135032605500,303500,303500,303500,303500,12169
|
|
20250108,154600,135032605500,303500,303500,303500,303500,0
|
|
20250108,154500,135032605500,303500,303500,303500,303500,0
|
|
20250108,154400,135032605500,303500,303500,303500,303500,0
|
|
20250108,154300,135032605500,303500,303500,303500,303500,0
|
|
20250108,154200,135032605500,303500,303500,303500,303500,0
|
|
20250108,154100,135032605500,303500,303500,303500,303500,0
|
|
20250108,154000,135032605500,303500,303500,303500,303500,0
|
|
20250108,153900,135032605500,303500,303500,303500,303500,0
|
|
20250108,153800,135032605500,303500,303500,303500,303500,0
|
|
20250108,153700,135032605500,303500,303500,303500,303500,0
|
|
20250108,153600,135032605500,303500,303500,303500,303500,0
|
|
20250108,153500,135032605500,303500,303500,303500,303500,0
|
|
20250108,153400,135032605500,303500,303500,303500,303500,0
|
|
20250108,153300,135032605500,303500,303500,303500,303500,0
|
|
20250108,153200,135032605500,303500,303500,303500,303500,0
|
|
20250108,153100,135032605500,303500,303500,303500,303500,0
|
|
20250108,153000,135032605500,303500,303500,303500,303500,12169
|
|
20250108,152900,131339314000,304000,304000,304000,304000,0
|
|
20250108,152800,131339314000,304000,304000,304000,304000,0
|
|
20250108,152700,131339314000,304000,304000,304000,304000,0
|
|
20250108,152600,131339314000,304000,304000,304000,304000,0
|
|
20250108,152500,131339314000,304000,304000,304000,304000,0
|
|
20250108,152400,131339314000,304000,304000,304000,304000,0
|
|
20250108,152300,131339314000,304000,304000,304000,304000,0
|
|
20250108,152200,131339314000,304000,304000,304000,304000,0
|
|
20250108,152100,131339314000,304000,304000,304000,304000,0
|
|
20250108,152000,131339314000,304000,304000,304000,304000,0
|
|
20250108,151900,131339314000,304000,303000,304000,303000,2678
|
|
20250108,151800,130526468000,303500,303000,303500,303000,395
|
|
20250108,151700,130406646500,303500,303500,303500,303000,741
|
|
20250108,151600,130181764500,303500,303500,304000,303000,1356
|
|
20250108,151500,129770180000,304000,304000,304000,303500,326
|
|
20250108,151400,129671138000,303500,303500,303500,303000,1432
|
|
20250108,151300,129236534000,303500,303500,303500,303000,202
|
|
20250108,151200,129175263000,303500,303000,304000,303000,2403
|
|
20250108,151100,128445958500,303000,303000,303500,302500,1718
|
|
20250108,151000,127925398500,303000,303500,303500,302500,1923
|
|
20250108,150900,127342874500,303500,303000,303500,303000,308
|
|
20250108,150800,127249482500,303000,303000,303500,303000,384
|
|
20250108,150700,127132974500,303000,303000,303500,303000,303
|
|
20250108,150600,127041057000,303000,303000,303500,303000,391
|
|
20250108,150500,126922489000,303000,303000,303500,303000,582
|
|
20250108,150400,126745925500,303000,303000,303500,303000,346
|
|
20250108,150300,126641005500,303000,303500,303500,303000,1841
|
|
20250108,150200,126082859000,303500,303500,303500,303000,1001
|
|
20250108,150100,125779097500,303500,303500,303500,303000,1787
|
|
20250108,150000,125236778500,303500,303000,303500,303000,793
|
|
20250108,145900,124996301500,303000,303500,303500,303000,256
|
|
20250108,145800,124918655500,303000,302500,303500,302500,2459
|
|
20250108,145700,124173510500,303000,303000,303000,302500,1136
|
|
20250108,145600,123829514000,303000,303000,303000,302500,534
|
|
20250108,145500,123667739500,303000,303000,303500,302500,2214
|
|
20250108,145400,122996976000,302500,303000,303000,302500,441
|
|
20250108,145300,122863476000,303000,303000,303000,302500,1511
|
|
20250108,145200,122405671500,303000,303000,303000,302500,723
|
|
20250108,145100,122186767500,303000,302500,303000,302500,581
|
|
20250108,145000,122010771500,302500,302500,303000,302500,163
|
|
20250108,144900,121961443000,302500,302500,303000,302500,379
|
|
20250108,144800,121846711500,302500,303000,303000,302500,951
|
|
20250108,144700,121558583500,303000,302500,303000,302500,328
|
|
20250108,144600,121459301000,302500,302500,303000,302000,1013
|
|
20250108,144500,121152871500,302500,302500,302500,302000,1371
|
|
20250108,144400,120738199000,302500,302000,303000,301500,2659
|
|
20250108,144300,119934015000,302000,301500,302000,301500,2324
|
|
20250108,144200,119232221000,302000,302000,302500,301500,484
|
|
20250108,144100,119086070500,302000,301500,302500,301500,1189
|
|
20250108,144000,118727003000,302000,301500,302000,301500,291
|
|
20250108,143900,118639164000,302000,301500,302000,301500,282
|
|
20250108,143800,118554045500,301500,301500,302000,301500,543
|
|
20250108,143700,118390111500,301500,301500,302000,301000,588
|
|
20250108,143600,118212837000,301500,301000,301500,301000,402
|
|
20250108,143500,118091664500,301000,301500,301500,301000,406
|
|
20250108,143400,117969300500,301500,301000,301500,301000,214
|
|
20250108,143300,117904843000,301500,301500,302000,301000,236
|
|
20250108,143200,117833706500,301500,301000,302000,301000,487
|
|
20250108,143100,117686898500,301500,301000,301500,301000,348
|
|
20250108,143000,117582002000,301000,301500,301500,301000,211
|
|
20250108,142900,117518425000,301000,301500,302000,301000,782
|
|
20250108,142800,117282554000,301500,302500,302500,301500,1703
|
|
20250108,142700,116768427500,302500,302000,302500,302000,136
|
|
20250108,142600,116727331500,302000,302000,302500,302000,2006
|
|
20250108,142500,116120615000,302500,302500,302500,302000,437
|
|
20250108,142400,115988462000,302500,302000,302500,302000,280
|
|
20250108,142300,115903797000,302500,303000,303000,302000,1253
|
|
20250108,142200,115524802500,303000,302500,303000,302000,5209
|
|
20250108,142100,113949006500,302500,302000,302500,302000,416
|
|
20250108,142000,113823235500,302000,301500,302500,301500,4588
|
|
20250108,141900,112437679000,301500,301500,302000,301500,531
|
|
20250108,141800,112277388000,302000,301500,302000,301500,602
|
|
20250108,141700,112095876000,301500,302000,302000,301500,727
|
|
20250108,141600,111876364000,302000,301500,302000,301500,1168
|
|
20250108,141500,111523834000,301500,301500,302000,301500,246
|
|
20250108,141400,111449657000,301500,302000,302000,301500,240
|
|
20250108,141300,111377253000,301500,302000,302000,301500,215
|
|
20250108,141200,111312380000,301500,301500,302000,301000,4264
|
|
20250108,141100,110026813500,301000,301000,301500,301000,155
|
|
20250108,141000,109980139000,301000,301000,301500,301000,122
|
|
20250108,140900,109943392500,301000,300500,301500,300500,1190
|
|
20250108,140800,109585186500,301000,300500,301000,300500,255
|
|
20250108,140700,109508453500,300500,301000,301000,300500,112
|
|
20250108,140600,109474776500,300500,301000,301000,300500,269
|
|
20250108,140500,109393844000,300500,301500,301500,300500,720
|
|
20250108,140400,109177133500,301500,301000,301500,301000,511
|
|
20250108,140300,109023304000,301000,301000,301500,301000,106
|
|
20250108,140200,108991383500,301000,301000,301500,301000,269
|
|
20250108,140100,108910398000,301000,301000,301500,301000,171
|
|
20250108,140000,108858884500,301000,301000,301500,300500,1538
|
|
20250108,135900,108395944500,300500,301000,301000,300500,146
|
|
20250108,135800,108352024500,301000,300500,301000,300500,137
|
|
20250108,135700,108310837500,300500,301000,301000,300500,108
|
|
20250108,135600,108278361000,300500,300500,301000,300500,110
|
|
20250108,135500,108245300000,301000,301000,301000,300500,133
|
|
20250108,135400,108205301000,300500,301000,301000,300500,98
|
|
20250108,135300,108175821500,300500,301000,301000,300500,196
|
|
20250108,135200,108116863500,300500,301500,301500,300500,671
|
|
20250108,135100,107914955500,301000,301000,301500,301000,137
|
|
20250108,135000,107873707000,301000,300000,301500,300000,2207
|
|
20250108,134900,107210264000,300500,300500,300500,300000,79
|
|
20250108,134800,107186554000,300500,300500,301000,300000,973
|
|
20250108,134700,106894195000,300500,300500,301000,300500,132
|
|
20250108,134600,106854514500,300500,301000,301000,300500,2006
|
|
20250108,134500,106250734000,301000,301000,301500,301000,557
|
|
20250108,134400,106082852000,301000,301500,301500,301000,748
|
|
20250108,134300,105857367500,301000,301000,301500,301000,741
|
|
20250108,134200,105634012500,301000,301500,301500,300500,483
|
|
20250108,134100,105488614500,301000,300500,301500,300500,2796
|
|
20250108,134000,104647013500,301000,300500,301000,300500,144
|
|
20250108,133900,104603722000,300500,300500,301000,300500,177
|
|
20250108,133800,104550520500,301000,300500,301000,300500,123
|
|
20250108,133700,104513537500,300500,300500,301000,300500,260
|
|
20250108,133600,104435322500,301000,300500,301000,300500,423
|
|
20250108,133500,104308202500,301000,301000,301000,300500,161
|
|
20250108,133400,104259786500,300500,301000,301000,300500,418
|
|
20250108,133300,104133994000,300500,300500,301000,300000,430
|
|
20250108,133200,104004790000,300500,300500,301000,300000,531
|
|
20250108,133100,103845259000,300500,301000,301000,300000,893
|
|
20250108,133000,103576958000,300500,301000,301000,300500,100
|
|
20250108,132900,103546895500,300500,300500,301000,300500,173
|
|
20250108,132800,103494890500,301000,301000,301500,300500,180
|
|
20250108,132700,103440735500,300500,301000,301500,300500,145
|
|
20250108,132600,103397075000,301000,301000,301500,300500,153
|
|
20250108,132500,103351020000,301000,301000,301000,300500,567
|
|
20250108,132400,103180370000,300500,301000,301000,300500,149
|
|
20250108,132300,103135573500,300500,301000,301000,300500,103
|
|
20250108,132200,103104592500,301000,300500,301500,300500,1066
|
|
20250108,132100,102783783000,300500,300000,301000,300000,579
|
|
20250108,132000,102609787500,300000,300500,300500,300000,280
|
|
20250108,131900,102525775500,300500,301000,301000,300000,429
|
|
20250108,131800,102396841000,300500,301000,301500,300500,1191
|
|
20250108,131700,102038370500,301500,301500,301500,301000,58
|
|
20250108,131600,102020899000,301500,301000,302000,301000,1072
|
|
20250108,131500,101697698000,301000,301500,301500,301000,328
|
|
20250108,131400,101598843500,301500,301500,301500,301000,89
|
|
20250108,131300,101572035000,301000,301000,301500,301000,374
|
|
20250108,131200,101459432000,301000,301500,301500,301000,650
|
|
20250108,131100,101263466500,301500,301500,301500,301000,275
|
|
20250108,131000,101180559000,301500,301500,302000,301000,857
|
|
20250108,130900,100922272500,302000,301500,302000,301000,525
|
|
20250108,130800,100763986000,301500,301500,301500,301000,703
|
|
20250108,130700,100552047000,301000,301500,302000,301000,581
|
|
20250108,130600,100376912500,301500,301000,301500,301000,182
|
|
20250108,130500,100322057000,301500,301500,301500,301000,525
|
|
20250108,130400,100163794000,301500,301000,302000,301000,1323
|
|
20250108,130300,99764927000,301000,301000,301500,301000,299
|
|
20250108,130200,99674850500,301500,300500,301500,300500,2740
|
|
20250108,130100,98849879000,300500,300500,301000,300500,269
|
|
20250108,130000,98768962000,300500,301000,301000,300500,164
|
|
20250108,125900,98719650500,300500,301000,301000,300500,807
|
|
20250108,125800,98476760500,301000,300000,301000,300000,477
|
|
20250108,125700,98333443000,300500,300500,301000,300000,825
|
|
20250108,125600,98085571000,301000,299000,301000,299000,2496
|
|
20250108,125500,97336439500,299500,299500,299500,299000,366
|
|
20250108,125400,97226839000,299500,299500,299500,299000,63
|
|
20250108,125300,97207974000,299500,299500,299500,299000,583
|
|
20250108,125200,97033391000,299000,300000,300000,299000,100
|
|
20250108,125100,97003435000,299500,299000,300000,299000,203
|
|
20250108,125000,96942623500,299000,299500,300000,299000,611
|
|
20250108,124900,96759715500,299000,299500,299500,299000,123
|
|
20250108,124800,96722886000,299000,299500,300000,299000,524
|
|
20250108,124700,96566040500,299500,299000,299500,299000,381
|
|
20250108,124600,96451936000,299500,299500,299500,299000,135
|
|
20250108,124500,96411516000,299000,299000,299500,299000,407
|
|
20250108,124400,96289626000,299500,299500,300000,299000,294
|
|
20250108,124300,96201559000,299500,299500,299500,299000,1051
|
|
20250108,124200,95886823000,299500,299500,300000,299000,485
|
|
20250108,124100,95741559500,299500,299000,299500,299000,94
|
|
20250108,124000,95713415500,299500,299000,299500,299000,74
|
|
20250108,123900,95691265000,299500,299500,299500,299000,231
|
|
20250108,123800,95622092500,299500,299500,299500,299000,239
|
|
20250108,123700,95550535500,299500,298500,299500,298500,393
|
|
20250108,123600,95433010500,299000,299500,299500,298500,136
|
|
20250108,123500,95392347000,299500,299000,299500,298500,212
|
|
20250108,123400,95328970500,299000,299000,299000,298500,588
|
|
20250108,123300,95153200000,298500,299500,299500,298500,1893
|
|
20250108,123200,94587212000,299000,299500,299500,299000,110
|
|
20250108,123100,94554298000,299000,299000,299500,299000,101
|
|
20250108,123000,94524062000,299500,299500,299500,299000,710
|
|
20250108,122900,94311429000,299000,299500,299500,299000,284
|
|
20250108,122800,94226416500,299500,299000,299500,299000,478
|
|
20250108,122700,94083270000,299000,299000,299500,299000,132
|
|
20250108,122600,94043781500,299000,299000,299500,299000,152
|
|
20250108,122500,93998312500,299500,299500,300000,299000,865
|
|
20250108,122400,93739323000,300000,300000,300000,299500,988
|
|
20250108,122300,93442996500,300000,300500,300500,300000,114
|
|
20250108,122200,93408766500,300500,300000,300500,300000,115
|
|
20250108,122100,93374231500,300000,300500,300500,300000,463
|
|
20250108,122000,93235305500,300000,300500,300500,300000,477
|
|
20250108,121900,93092145500,300500,299500,300500,299500,1262
|
|
20250108,121800,92713487000,300000,300000,300000,299500,123
|
|
20250108,121700,92676613000,300000,299500,300000,299500,332
|
|
20250108,121600,92577070000,299500,299500,300000,299500,90
|
|
20250108,121500,92550092500,299500,299500,300000,299500,87
|
|
20250108,121400,92524012500,299500,299500,300000,299500,109
|
|
20250108,121300,92491347500,299500,299500,300000,299500,105
|
|
20250108,121200,92459878000,299500,299500,299500,299000,672
|
|
20250108,121100,92258744500,299500,299500,299500,299000,1112
|
|
20250108,121000,91925710500,299500,299500,300000,299500,1093
|
|
20250108,120900,91598317000,300000,299500,300000,299500,123
|
|
20250108,120800,91561448500,299500,300000,300000,299500,106
|
|
20250108,120700,91529673000,300000,300000,300000,299500,164
|
|
20250108,120600,91480492500,300000,300000,300000,299500,82
|
|
20250108,120500,91455915000,300000,300000,300000,299500,70
|
|
20250108,120400,91434925000,300000,299500,300000,299500,96
|
|
20250108,120300,91406136500,300000,299500,300000,299500,178
|
|
20250108,120200,91352811500,299500,300000,300000,299500,406
|
|
20250108,120100,91231180000,300000,300000,300000,299500,1119
|
|
20250108,120000,90895885500,300000,300000,300000,299500,189
|
|
20250108,115900,90839235000,300000,300000,300000,299500,228
|
|
20250108,115800,90770858000,299500,300000,300000,299500,60
|
|
20250108,115700,90752870000,299500,300000,300000,299500,520
|
|
20250108,115600,90597058000,300000,299500,300000,299500,703
|
|
20250108,115500,90386206500,300000,300000,300000,299500,207
|
|
20250108,115400,90324116000,299500,300000,300000,299500,354
|
|
20250108,115300,90217923500,300000,299500,300000,299500,483
|
|
20250108,115200,90073058500,300000,299500,300000,299500,463
|
|
20250108,115100,89934209500,300000,300000,300000,299000,289
|
|
20250108,115000,89847611500,299500,300000,300000,299500,292
|
|
20250108,114900,89760142000,299500,299500,300000,299000,1103
|
|
20250108,114800,89429837500,299000,299500,300000,299000,681
|
|
20250108,114700,89226037000,299000,299500,299500,299000,509
|
|
20250108,114600,89073823000,299000,299500,299500,299000,245
|
|
20250108,114500,89000500000,299500,299500,299500,299000,144
|
|
20250108,114400,88957380000,299500,299000,300000,299000,593
|
|
20250108,114300,88779829000,299000,299500,299500,299000,170
|
|
20250108,114200,88728929500,299000,300000,300000,299000,754
|
|
20250108,114100,88503199500,299500,300000,300000,299500,159
|
|
20250108,114000,88455566500,300000,299500,300000,299500,500
|
|
20250108,113900,88305785000,299500,298500,299500,298500,1131
|
|
20250108,113800,87968030500,298500,299500,299500,298500,1363
|
|
20250108,113700,87560542500,299500,299000,299500,298500,969
|
|
20250108,113600,87270672500,299000,298500,299000,298500,526
|
|
20250108,113500,87113544000,298500,298500,299000,298500,843
|
|
20250108,113400,86861850000,299000,299500,299500,298500,3456
|
|
20250108,113300,85827955000,299500,300000,300000,299500,383
|
|
20250108,113200,85713165000,300000,299500,300000,299500,172
|
|
20250108,113100,85661596000,300000,300000,300500,299500,1687
|
|
20250108,113000,85155759000,300000,300500,300500,300000,1169
|
|
20250108,112900,84804648500,300500,300500,301000,300000,2168
|
|
20250108,112800,84152916500,301000,301500,301500,300500,1600
|
|
20250108,112700,83671183000,301000,302000,302000,301000,797
|
|
20250108,112600,83430923000,302000,302000,302500,301500,1266
|
|
20250108,112500,83048504500,302500,304000,304000,302000,2479
|
|
20250108,112400,82297015500,304000,302000,304000,302000,9717
|
|
20250108,112300,79355338500,301500,301500,302000,301000,2559
|
|
20250108,112200,78583502000,301000,301500,301500,301000,602
|
|
20250108,112100,78402027000,301500,301000,301500,301000,289
|
|
20250108,112000,78314939000,301000,301000,301500,301000,1307
|
|
20250108,111900,77921369500,301000,300500,301000,300500,306
|
|
20250108,111800,77829338000,300500,300500,301000,300000,1384
|
|
20250108,111700,77413389000,301000,301000,301000,300500,532
|
|
20250108,111600,77253289500,300500,301500,301500,300500,1532
|
|
20250108,111500,76792026000,301000,301500,302000,301000,2350
|
|
20250108,111400,76083575500,301500,300500,301500,300500,3008
|
|
20250108,111300,75178269500,301000,300000,301000,300000,3601
|
|
20250108,111200,74094969000,300000,300500,300500,300000,2578
|
|
20250108,111100,73320836000,300000,300000,300500,299500,10306
|
|
20250108,111000,70228759500,300000,299500,300000,299000,6477
|
|
20250108,110900,68288201500,299000,299500,299500,299000,450
|
|
20250108,110800,68153590000,299500,299000,299500,299000,770
|
|
20250108,110700,67922988000,299000,299500,299500,299000,108
|
|
20250108,110600,67890670500,299500,299500,299500,299000,409
|
|
20250108,110500,67768194000,299000,299500,299500,299000,213
|
|
20250108,110400,67704427500,299500,298500,299500,298500,3475
|
|
20250108,110300,66665911000,298500,298500,298500,298000,309
|
|
20250108,110200,66573763500,298000,298000,298500,298000,393
|
|
20250108,110100,66456530500,298000,298000,298500,298000,247
|
|
20250108,110000,66382884500,298500,298000,298500,298000,363
|
|
20250108,105900,66274619000,298000,298000,298500,298000,260
|
|
20250108,105800,66197088000,298500,298500,298500,298000,158
|
|
20250108,105700,66149955000,298000,298500,299000,298000,681
|
|
20250108,105600,65946663000,298500,299000,299000,298500,340
|
|
20250108,105500,65845140000,299000,298500,299000,298500,762
|
|
20250108,105400,65617407500,298500,299000,299000,298500,573
|
|
20250108,105300,65446312500,299000,299000,299000,298500,366
|
|
20250108,105200,65336906000,299000,299000,299000,298500,340
|
|
20250108,105100,65235295000,299000,299000,299000,298500,447
|
|
20250108,105000,65101701500,298500,298500,299000,298500,226
|
|
20250108,104900,65034216500,299000,299000,299000,298500,160
|
|
20250108,104800,64986391000,298500,298000,299000,297500,4170
|
|
20250108,104700,63742887000,298000,297500,298000,297500,202
|
|
20250108,104600,63682747500,297500,297500,298000,297500,101
|
|
20250108,104500,63652673000,298000,297500,298000,297500,278
|
|
20250108,104400,63569854000,298000,297500,298000,297500,473
|
|
20250108,104300,63429071000,297500,298000,298500,297500,1154
|
|
20250108,104200,63085162000,298000,298500,298500,298000,212
|
|
20250108,104100,63021956000,298000,298500,298500,298000,321
|
|
20250108,104000,62926194000,298500,298000,298500,298000,233
|
|
20250108,103900,62856700500,298000,298000,298500,298000,103
|
|
20250108,103800,62825977500,298000,298000,298500,297500,816
|
|
20250108,103700,62582800500,298000,297500,298000,297500,210
|
|
20250108,103600,62520294500,297500,297000,298000,296500,1478
|
|
20250108,103500,62081259000,296500,296000,297000,296000,822
|
|
20250108,103400,61837594000,296000,296000,296500,295500,2424
|
|
20250108,103300,61120011000,296000,296500,296500,296000,1375
|
|
20250108,103200,60712436500,296500,297000,297000,296500,498
|
|
20250108,103100,60564734000,296500,296500,297000,296500,386
|
|
20250108,103000,60450184500,297000,296500,297000,296500,472
|
|
20250108,102900,60310038000,297000,297500,297500,296500,358
|
|
20250108,102800,60203702500,297500,297500,298000,297000,389
|
|
20250108,102700,60088012500,297000,297500,297500,296500,491
|
|
20250108,102600,59942178000,297500,297000,297500,296500,1205
|
|
20250108,102500,59584400500,296500,296500,297000,296500,1621
|
|
20250108,102400,59103751500,296500,298000,298500,296500,2238
|
|
20250108,102300,58437976500,298000,299000,299000,298000,2010
|
|
20250108,102200,57838014000,299000,299000,299000,298500,159
|
|
20250108,102100,57790487000,299000,299000,299000,298500,380
|
|
20250108,102000,57676881500,298500,299000,299000,298500,1479
|
|
20250108,101900,57234688500,298500,299000,299000,298500,154
|
|
20250108,101800,57188688000,298500,298500,299000,298500,273
|
|
20250108,101700,57107119000,299000,298500,299000,298000,755
|
|
20250108,101600,56881598500,298000,299500,299500,298000,1555
|
|
20250108,101500,56417092000,299500,299500,300000,299000,3947
|
|
20250108,101400,55235118000,299000,298500,299500,298500,4679
|
|
20250108,101300,53836020000,298500,298500,299000,298500,1272
|
|
20250108,101200,53455937500,299000,299000,299000,298500,994
|
|
20250108,101100,53158881500,298500,299500,299500,298500,2321
|
|
20250108,101000,52464624000,299000,298500,299500,298000,4583
|
|
20250108,100900,51095329500,298000,297500,298500,297500,3934
|
|
20250108,100800,49922994000,298000,297500,298000,297000,4292
|
|
20250108,100700,48645598500,297500,297000,297500,297000,3511
|
|
20250108,100600,47602582000,297000,295500,297000,295500,2565
|
|
20250108,100500,46842507500,296000,295500,296000,295000,1642
|
|
20250108,100400,46357024000,295000,295500,295500,295000,272
|
|
20250108,100300,46276753000,295500,295000,295500,295000,319
|
|
20250108,100200,46182506500,295500,295000,295500,294500,771
|
|
20250108,100100,45954882500,295000,295500,295500,294500,253
|
|
20250108,100000,45880273000,295000,295000,295500,294000,2119
|
|
20250108,095900,45256152000,295000,295000,295500,295000,169
|
|
20250108,095800,45206268500,295000,294500,296000,294500,1569
|
|
20250108,095700,44743618500,295000,294500,295000,294000,1920
|
|
20250108,095600,44178473500,294500,295500,295500,294500,1914
|
|
20250108,095500,43614027500,295500,296000,296000,295000,1861
|
|
20250108,095400,43064133000,296000,295500,296000,295000,726
|
|
20250108,095300,42849505000,295000,296500,297000,295000,1762
|
|
20250108,095200,42327619000,296500,297000,297000,296500,2214
|
|
20250108,095100,41670912500,296500,297000,297500,296500,767
|
|
20250108,095000,41443161000,297000,297000,297500,296500,2648
|
|
20250108,094900,40656540500,297000,296500,297500,296500,2117
|
|
20250108,094800,40027750000,296500,297000,297000,296500,1035
|
|
20250108,094700,39720414000,297000,296500,297000,296000,2443
|
|
20250108,094600,38996363500,296000,295500,296500,295000,9175
|
|
20250108,094500,36281449000,295000,294000,295500,294000,2015
|
|
20250108,094400,35687338000,294000,294000,294500,294000,1364
|
|
20250108,094300,35286203000,294000,294500,294500,294000,529
|
|
20250108,094200,35130515000,294500,294500,295000,294500,560
|
|
20250108,094100,34965574000,295000,295500,295500,294500,753
|
|
20250108,094000,34743406500,295500,295500,295500,295000,733
|
|
20250108,093900,34527060500,295500,295000,295500,295000,235
|
|
20250108,093800,34457653500,295500,295500,296000,295000,1474
|
|
20250108,093700,34022174500,295500,295500,295500,295000,1936
|
|
20250108,093600,33450273000,295500,294000,295500,294000,3809
|
|
20250108,093500,32326585000,294000,294500,294500,294000,764
|
|
20250108,093400,32101886000,294500,294500,294500,294000,39
|
|
20250108,093300,32090417500,294500,294500,294500,294000,244
|
|
20250108,093200,32018636500,294000,293500,294000,293500,1050
|
|
20250108,093100,31710078500,294000,294000,294000,293500,423
|
|
20250108,093000,31585804500,294000,293000,294000,293000,803
|
|
20250108,092900,31350163000,293000,293500,293500,292000,2030
|
|
20250108,092800,30755754500,293500,294500,295000,293000,2192
|
|
20250108,092700,30111635000,294500,295000,295000,294000,1966
|
|
20250108,092600,29532823500,295000,295000,295000,294500,550
|
|
20250108,092500,29370802000,294500,294500,295000,293500,1260
|
|
20250108,092400,28999897500,294500,294000,294500,293500,1887
|
|
20250108,092300,28445160000,294500,295000,295000,294000,1036
|
|
20250108,092200,28140114500,295000,296000,296500,294500,5252
|
|
20250108,092100,26588163500,296000,295500,296000,295000,3541
|
|
20250108,092000,25540652500,295500,295500,296000,295000,2009
|
|
20250108,091900,24947250000,295500,295000,295500,295000,3067
|
|
20250108,091800,24041155000,295000,294000,295000,294000,8487
|
|
20250108,091700,21540288500,294000,294000,294500,294000,514
|
|
20250108,091600,21389133500,294000,293500,294000,293000,3415
|
|
20250108,091500,20386500000,293500,294000,294000,293500,2067
|
|
20250108,091400,19779038500,294000,294000,294500,294000,1465
|
|
20250108,091300,19347890500,294000,294000,294500,293500,530
|
|
20250108,091200,19191969000,294000,293500,295000,293500,8050
|
|
20250108,091100,16821814500,293500,292000,294000,291000,3578
|
|
20250108,091000,15775360000,292000,294500,294500,291500,4302
|
|
20250108,090900,14515486000,294500,293500,295000,293000,7752
|
|
20250108,090800,12235304000,293500,293000,293500,292500,3632
|
|
20250108,090700,11171494500,293000,291000,293000,291000,4538
|
|
20250108,090600,9846669000,291000,289500,291000,289000,1545
|
|
20250108,090500,9398122500,289000,292000,292000,289000,5637
|
|
20250108,090400,7763119500,292000,289500,292000,289500,3335
|
|
20250108,090300,6793847500,290000,290500,291000,288500,3537
|
|
20250108,090200,5770065000,291000,290000,292000,289500,6489
|
|
20250108,090100,3880940500,289500,289000,290000,287000,6633
|
|
20250108,090000,1966487000,289000,290000,290500,289000,6690
|