778 lines
39 KiB
CSV
778 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,215500,90944350,30500,30500,30500,30500,15
|
|
20250106,215400,90944350,30500,30500,30500,30500,0
|
|
20250106,215300,90944350,30500,30500,30500,30500,0
|
|
20250106,215200,90944350,30500,30500,30500,30500,0
|
|
20250106,215100,90944350,30500,30500,30500,30500,0
|
|
20250106,215000,90944350,30500,30500,30500,30500,0
|
|
20250106,214900,90944350,30500,30500,30500,30500,0
|
|
20250106,214800,90944350,30500,30500,30500,30500,0
|
|
20250106,214700,90944350,30500,30500,30500,30500,0
|
|
20250106,214600,90944350,30500,30500,30500,30500,0
|
|
20250106,214500,90944350,30500,30500,30500,30500,0
|
|
20250106,214400,90944350,30500,30500,30500,30500,0
|
|
20250106,214300,90944350,30500,30500,30500,30500,0
|
|
20250106,214200,90944350,30500,30500,30500,30500,0
|
|
20250106,214100,90944350,30500,30500,30500,30500,0
|
|
20250106,214000,90944350,30500,30500,30500,30500,0
|
|
20250106,213900,90944350,30500,30500,30500,30500,0
|
|
20250106,213800,90944350,30500,30500,30500,30500,0
|
|
20250106,213700,90944350,30500,30500,30500,30500,0
|
|
20250106,213600,90944350,30500,30500,30500,30500,0
|
|
20250106,213500,90944350,30500,30500,30500,30500,0
|
|
20250106,213400,90944350,30500,30500,30500,30500,0
|
|
20250106,213300,90944350,30500,30500,30500,30500,0
|
|
20250106,213200,90944350,30500,30500,30500,30500,0
|
|
20250106,213100,90944350,30500,30500,30500,30500,0
|
|
20250106,213000,90944350,30500,30500,30500,30500,0
|
|
20250106,212900,90944350,30500,30500,30500,30500,0
|
|
20250106,212800,90944350,30500,30500,30500,30500,0
|
|
20250106,212700,90944350,30500,30500,30500,30500,0
|
|
20250106,212600,90944350,30500,30500,30500,30500,0
|
|
20250106,212500,90944350,30500,30500,30500,30500,15
|
|
20250106,212400,90944350,30500,30500,30500,30500,0
|
|
20250106,212300,90944350,30500,30500,30500,30500,0
|
|
20250106,212200,90944350,30500,30500,30500,30500,0
|
|
20250106,212100,90944350,30500,30500,30500,30500,0
|
|
20250106,212000,90944350,30500,30500,30500,30500,0
|
|
20250106,211900,90944350,30500,30500,30500,30500,0
|
|
20250106,211800,90944350,30500,30500,30500,30500,0
|
|
20250106,211700,90944350,30500,30500,30500,30500,0
|
|
20250106,211600,90944350,30500,30500,30500,30500,0
|
|
20250106,211500,90944350,30500,30500,30500,30500,0
|
|
20250106,211400,90944350,30500,30500,30500,30500,0
|
|
20250106,211300,90944350,30500,30500,30500,30500,0
|
|
20250106,211200,90944350,30500,30500,30500,30500,0
|
|
20250106,211100,90944350,30500,30500,30500,30500,0
|
|
20250106,211000,90944350,30500,30500,30500,30500,0
|
|
20250106,210900,90944350,30500,30500,30500,30500,0
|
|
20250106,210800,90944350,30500,30500,30500,30500,0
|
|
20250106,210700,90944350,30500,30500,30500,30500,0
|
|
20250106,210600,90944350,30500,30500,30500,30500,0
|
|
20250106,210500,90944350,30500,30500,30500,30500,0
|
|
20250106,210400,90944350,30500,30500,30500,30500,0
|
|
20250106,210300,90944350,30500,30500,30500,30500,0
|
|
20250106,210200,90944350,30500,30500,30500,30500,0
|
|
20250106,210100,90944350,30500,30500,30500,30500,0
|
|
20250106,210000,90944350,30500,30500,30500,30500,0
|
|
20250106,205900,90944350,30500,30500,30500,30500,0
|
|
20250106,205800,90944350,30500,30500,30500,30500,0
|
|
20250106,205700,90944350,30500,30500,30500,30500,0
|
|
20250106,205600,90944350,30500,30500,30500,30500,0
|
|
20250106,205500,90944350,30500,30500,30500,30500,15
|
|
20250106,205400,90944350,30500,30500,30500,30500,0
|
|
20250106,205300,90944350,30500,30500,30500,30500,0
|
|
20250106,205200,90944350,30500,30500,30500,30500,0
|
|
20250106,205100,90944350,30500,30500,30500,30500,0
|
|
20250106,205000,90944350,30500,30500,30500,30500,0
|
|
20250106,204900,90944350,30500,30500,30500,30500,0
|
|
20250106,204800,90944350,30500,30500,30500,30500,0
|
|
20250106,204700,90944350,30500,30500,30500,30500,0
|
|
20250106,204600,90944350,30500,30500,30500,30500,0
|
|
20250106,204500,90944350,30500,30500,30500,30500,0
|
|
20250106,204400,90944350,30500,30500,30500,30500,0
|
|
20250106,204300,90944350,30500,30500,30500,30500,0
|
|
20250106,204200,90944350,30500,30500,30500,30500,0
|
|
20250106,204100,90944350,30500,30500,30500,30500,0
|
|
20250106,204000,90944350,30500,30500,30500,30500,0
|
|
20250106,203900,90944350,30500,30500,30500,30500,0
|
|
20250106,203800,90944350,30500,30500,30500,30500,0
|
|
20250106,203700,90944350,30500,30500,30500,30500,0
|
|
20250106,203600,90944350,30500,30500,30500,30500,0
|
|
20250106,203500,90944350,30500,30500,30500,30500,0
|
|
20250106,203400,90944350,30500,30500,30500,30500,0
|
|
20250106,203300,90944350,30500,30500,30500,30500,0
|
|
20250106,203200,90944350,30500,30500,30500,30500,0
|
|
20250106,203100,90944350,30500,30500,30500,30500,0
|
|
20250106,203000,90944350,30500,30500,30500,30500,0
|
|
20250106,202900,90944350,30500,30500,30500,30500,0
|
|
20250106,202800,90944350,30500,30500,30500,30500,0
|
|
20250106,202700,90944350,30500,30500,30500,30500,0
|
|
20250106,202600,90944350,30500,30500,30500,30500,0
|
|
20250106,202500,90944350,30500,30500,30500,30500,15
|
|
20250106,202400,90944350,30500,30500,30500,30500,0
|
|
20250106,202300,90944350,30500,30500,30500,30500,0
|
|
20250106,202200,90944350,30500,30500,30500,30500,0
|
|
20250106,202100,90944350,30500,30500,30500,30500,0
|
|
20250106,202000,90944350,30500,30500,30500,30500,0
|
|
20250106,201900,90944350,30500,30500,30500,30500,0
|
|
20250106,201800,90944350,30500,30500,30500,30500,0
|
|
20250106,201700,90944350,30500,30500,30500,30500,0
|
|
20250106,201600,90944350,30500,30500,30500,30500,0
|
|
20250106,201500,90944350,30500,30500,30500,30500,0
|
|
20250106,201400,90944350,30500,30500,30500,30500,0
|
|
20250106,201300,90944350,30500,30500,30500,30500,0
|
|
20250106,201200,90944350,30500,30500,30500,30500,0
|
|
20250106,201100,90944350,30500,30500,30500,30500,0
|
|
20250106,201000,90944350,30500,30500,30500,30500,0
|
|
20250106,200900,90944350,30500,30500,30500,30500,0
|
|
20250106,200800,90944350,30500,30500,30500,30500,0
|
|
20250106,200700,90944350,30500,30500,30500,30500,0
|
|
20250106,200600,90944350,30500,30500,30500,30500,0
|
|
20250106,200500,90944350,30500,30500,30500,30500,0
|
|
20250106,200400,90944350,30500,30500,30500,30500,0
|
|
20250106,200300,90944350,30500,30500,30500,30500,0
|
|
20250106,200200,90944350,30500,30500,30500,30500,0
|
|
20250106,200100,90944350,30500,30500,30500,30500,0
|
|
20250106,200000,90944350,30500,30500,30500,30500,0
|
|
20250106,195900,90944350,30500,30500,30500,30500,0
|
|
20250106,195800,90944350,30500,30500,30500,30500,0
|
|
20250106,195700,90944350,30500,30500,30500,30500,0
|
|
20250106,195600,90944350,30500,30500,30500,30500,0
|
|
20250106,195500,90944350,30500,30500,30500,30500,15
|
|
20250106,195400,90944350,30500,30500,30500,30500,0
|
|
20250106,195300,90944350,30500,30500,30500,30500,0
|
|
20250106,195200,90944350,30500,30500,30500,30500,0
|
|
20250106,195100,90944350,30500,30500,30500,30500,0
|
|
20250106,195000,90944350,30500,30500,30500,30500,0
|
|
20250106,194900,90944350,30500,30500,30500,30500,0
|
|
20250106,194800,90944350,30500,30500,30500,30500,0
|
|
20250106,194700,90944350,30500,30500,30500,30500,0
|
|
20250106,194600,90944350,30500,30500,30500,30500,0
|
|
20250106,194500,90944350,30500,30500,30500,30500,0
|
|
20250106,194400,90944350,30500,30500,30500,30500,0
|
|
20250106,194300,90944350,30500,30500,30500,30500,0
|
|
20250106,194200,90944350,30500,30500,30500,30500,0
|
|
20250106,194100,90944350,30500,30500,30500,30500,0
|
|
20250106,194000,90944350,30500,30500,30500,30500,0
|
|
20250106,193900,90944350,30500,30500,30500,30500,0
|
|
20250106,193800,90944350,30500,30500,30500,30500,0
|
|
20250106,193700,90944350,30500,30500,30500,30500,0
|
|
20250106,193600,90944350,30500,30500,30500,30500,0
|
|
20250106,193500,90944350,30500,30500,30500,30500,0
|
|
20250106,193400,90944350,30500,30500,30500,30500,0
|
|
20250106,193300,90944350,30500,30500,30500,30500,0
|
|
20250106,193200,90944350,30500,30500,30500,30500,0
|
|
20250106,193100,90944350,30500,30500,30500,30500,0
|
|
20250106,193000,90944350,30500,30500,30500,30500,0
|
|
20250106,192900,90944350,30500,30500,30500,30500,0
|
|
20250106,192800,90944350,30500,30500,30500,30500,0
|
|
20250106,192700,90944350,30500,30500,30500,30500,0
|
|
20250106,192600,90944350,30500,30500,30500,30500,0
|
|
20250106,192500,90944350,30500,30500,30500,30500,15
|
|
20250106,192400,90944350,30500,30500,30500,30500,0
|
|
20250106,192300,90944350,30500,30500,30500,30500,0
|
|
20250106,192200,90944350,30500,30500,30500,30500,0
|
|
20250106,192100,90944350,30500,30500,30500,30500,0
|
|
20250106,192000,90944350,30500,30500,30500,30500,0
|
|
20250106,191900,90944350,30500,30500,30500,30500,0
|
|
20250106,191800,90944350,30500,30500,30500,30500,0
|
|
20250106,191700,90944350,30500,30500,30500,30500,0
|
|
20250106,191600,90944350,30500,30500,30500,30500,0
|
|
20250106,191500,90944350,30500,30500,30500,30500,0
|
|
20250106,191400,90944350,30500,30500,30500,30500,0
|
|
20250106,191300,90944350,30500,30500,30500,30500,0
|
|
20250106,191200,90944350,30500,30500,30500,30500,0
|
|
20250106,191100,90944350,30500,30500,30500,30500,0
|
|
20250106,191000,90944350,30500,30500,30500,30500,0
|
|
20250106,190900,90944350,30500,30500,30500,30500,0
|
|
20250106,190800,90944350,30500,30500,30500,30500,0
|
|
20250106,190700,90944350,30500,30500,30500,30500,0
|
|
20250106,190600,90944350,30500,30500,30500,30500,0
|
|
20250106,190500,90944350,30500,30500,30500,30500,0
|
|
20250106,190400,90944350,30500,30500,30500,30500,0
|
|
20250106,190300,90944350,30500,30500,30500,30500,0
|
|
20250106,190200,90944350,30500,30500,30500,30500,0
|
|
20250106,190100,90944350,30500,30500,30500,30500,0
|
|
20250106,190000,90944350,30500,30500,30500,30500,0
|
|
20250106,185900,90944350,30500,30500,30500,30500,0
|
|
20250106,185800,90944350,30500,30500,30500,30500,0
|
|
20250106,185700,90944350,30500,30500,30500,30500,0
|
|
20250106,185600,90944350,30500,30500,30500,30500,0
|
|
20250106,185500,90944350,30500,30500,30500,30500,15
|
|
20250106,185400,90944350,30500,30500,30500,30500,0
|
|
20250106,185300,90944350,30500,30500,30500,30500,0
|
|
20250106,185200,90944350,30500,30500,30500,30500,0
|
|
20250106,185100,90944350,30500,30500,30500,30500,0
|
|
20250106,185000,90944350,30500,30500,30500,30500,0
|
|
20250106,184900,90944350,30500,30500,30500,30500,0
|
|
20250106,184800,90944350,30500,30500,30500,30500,0
|
|
20250106,184700,90944350,30500,30500,30500,30500,0
|
|
20250106,184600,90944350,30500,30500,30500,30500,0
|
|
20250106,184500,90944350,30500,30500,30500,30500,0
|
|
20250106,184400,90944350,30500,30500,30500,30500,0
|
|
20250106,184300,90944350,30500,30500,30500,30500,0
|
|
20250106,184200,90944350,30500,30500,30500,30500,0
|
|
20250106,184100,90944350,30500,30500,30500,30500,0
|
|
20250106,184000,90944350,30500,30500,30500,30500,0
|
|
20250106,183900,90944350,30500,30500,30500,30500,0
|
|
20250106,183800,90944350,30500,30500,30500,30500,0
|
|
20250106,183700,90944350,30500,30500,30500,30500,0
|
|
20250106,183600,90944350,30500,30500,30500,30500,0
|
|
20250106,183500,90944350,30500,30500,30500,30500,0
|
|
20250106,183400,90944350,30500,30500,30500,30500,0
|
|
20250106,183300,90944350,30500,30500,30500,30500,0
|
|
20250106,183200,90944350,30500,30500,30500,30500,0
|
|
20250106,183100,90944350,30500,30500,30500,30500,0
|
|
20250106,183000,90944350,30500,30500,30500,30500,0
|
|
20250106,182900,90944350,30500,30500,30500,30500,0
|
|
20250106,182800,90944350,30500,30500,30500,30500,0
|
|
20250106,182700,90944350,30500,30500,30500,30500,0
|
|
20250106,182600,90944350,30500,30500,30500,30500,0
|
|
20250106,182500,90944350,30500,30500,30500,30500,15
|
|
20250106,182400,90944350,30500,30500,30500,30500,0
|
|
20250106,182300,90944350,30500,30500,30500,30500,0
|
|
20250106,182200,90944350,30500,30500,30500,30500,0
|
|
20250106,182100,90944350,30500,30500,30500,30500,0
|
|
20250106,182000,90944350,30500,30500,30500,30500,0
|
|
20250106,181900,90944350,30500,30500,30500,30500,0
|
|
20250106,181800,90944350,30500,30500,30500,30500,0
|
|
20250106,181700,90944350,30500,30500,30500,30500,0
|
|
20250106,181600,90944350,30500,30500,30500,30500,0
|
|
20250106,181500,90944350,30500,30500,30500,30500,0
|
|
20250106,181400,90944350,30500,30500,30500,30500,0
|
|
20250106,181300,90944350,30500,30500,30500,30500,0
|
|
20250106,181200,90944350,30500,30500,30500,30500,0
|
|
20250106,181100,90944350,30500,30500,30500,30500,0
|
|
20250106,181000,90944350,30500,30500,30500,30500,0
|
|
20250106,180900,90944350,30500,30500,30500,30500,0
|
|
20250106,180800,90944350,30500,30500,30500,30500,0
|
|
20250106,180700,90944350,30500,30500,30500,30500,0
|
|
20250106,180600,90944350,30500,30500,30500,30500,0
|
|
20250106,180500,90944350,30500,30500,30500,30500,0
|
|
20250106,180400,90944350,30500,30500,30500,30500,0
|
|
20250106,180300,90944350,30500,30500,30500,30500,0
|
|
20250106,180200,90944350,30500,30500,30500,30500,0
|
|
20250106,180100,90944350,30500,30500,30500,30500,0
|
|
20250106,180000,90944350,30500,30500,30500,30500,0
|
|
20250106,175900,90944350,30500,30500,30500,30500,0
|
|
20250106,175800,90944350,30500,30500,30500,30500,0
|
|
20250106,175700,90944350,30500,30500,30500,30500,0
|
|
20250106,175600,90944350,30500,30500,30500,30500,0
|
|
20250106,175500,90944350,30500,30500,30500,30500,15
|
|
20250106,175400,90944350,30500,30500,30500,30500,0
|
|
20250106,175300,90944350,30500,30500,30500,30500,0
|
|
20250106,175200,90944350,30500,30500,30500,30500,0
|
|
20250106,175100,90944350,30500,30500,30500,30500,0
|
|
20250106,175000,90944350,30500,30500,30500,30500,0
|
|
20250106,174900,90944350,30500,30500,30500,30500,0
|
|
20250106,174800,90944350,30500,30500,30500,30500,0
|
|
20250106,174700,90944350,30500,30500,30500,30500,0
|
|
20250106,174600,90944350,30500,30500,30500,30500,0
|
|
20250106,174500,90944350,30500,30500,30500,30500,0
|
|
20250106,174400,90944350,30500,30500,30500,30500,0
|
|
20250106,174300,90944350,30500,30500,30500,30500,0
|
|
20250106,174200,90944350,30500,30500,30500,30500,0
|
|
20250106,174100,90944350,30500,30500,30500,30500,0
|
|
20250106,174000,90944350,30500,30500,30500,30500,0
|
|
20250106,173900,90944350,30500,30500,30500,30500,0
|
|
20250106,173800,90944350,30500,30500,30500,30500,0
|
|
20250106,173700,90944350,30500,30500,30500,30500,0
|
|
20250106,173600,90944350,30500,30500,30500,30500,0
|
|
20250106,173500,90944350,30500,30500,30500,30500,0
|
|
20250106,173400,90944350,30500,30500,30500,30500,0
|
|
20250106,173300,90944350,30500,30500,30500,30500,0
|
|
20250106,173200,90944350,30500,30500,30500,30500,0
|
|
20250106,173100,90944350,30500,30500,30500,30500,0
|
|
20250106,173000,90944350,30500,30500,30500,30500,0
|
|
20250106,172900,90944350,30500,30500,30500,30500,0
|
|
20250106,172800,90944350,30500,30500,30500,30500,0
|
|
20250106,172700,90944350,30500,30500,30500,30500,0
|
|
20250106,172600,90944350,30500,30500,30500,30500,0
|
|
20250106,172500,90944350,30500,30500,30500,30500,15
|
|
20250106,172400,90944350,30500,30500,30500,30500,0
|
|
20250106,172300,90944350,30500,30500,30500,30500,0
|
|
20250106,172200,90944350,30500,30500,30500,30500,0
|
|
20250106,172100,90944350,30500,30500,30500,30500,0
|
|
20250106,172000,90944350,30500,30500,30500,30500,0
|
|
20250106,171900,90944350,30500,30500,30500,30500,0
|
|
20250106,171800,90944350,30500,30500,30500,30500,0
|
|
20250106,171700,90944350,30500,30500,30500,30500,0
|
|
20250106,171600,90944350,30500,30500,30500,30500,0
|
|
20250106,171500,90944350,30500,30500,30500,30500,0
|
|
20250106,171400,90944350,30500,30500,30500,30500,0
|
|
20250106,171300,90944350,30500,30500,30500,30500,0
|
|
20250106,171200,90944350,30500,30500,30500,30500,0
|
|
20250106,171100,90944350,30500,30500,30500,30500,0
|
|
20250106,171000,90944350,30500,30500,30500,30500,0
|
|
20250106,170900,90944350,30500,30500,30500,30500,0
|
|
20250106,170800,90944350,30500,30500,30500,30500,0
|
|
20250106,170700,90944350,30500,30500,30500,30500,0
|
|
20250106,170600,90944350,30500,30500,30500,30500,0
|
|
20250106,170500,90944350,30500,30500,30500,30500,0
|
|
20250106,170400,90944350,30500,30500,30500,30500,0
|
|
20250106,170300,90944350,30500,30500,30500,30500,0
|
|
20250106,170200,90944350,30500,30500,30500,30500,0
|
|
20250106,170100,90944350,30500,30500,30500,30500,0
|
|
20250106,170000,90944350,30500,30500,30500,30500,0
|
|
20250106,165900,90944350,30500,30500,30500,30500,0
|
|
20250106,165800,90944350,30500,30500,30500,30500,0
|
|
20250106,165700,90944350,30500,30500,30500,30500,0
|
|
20250106,165600,90944350,30500,30500,30500,30500,0
|
|
20250106,165500,90944350,30500,30500,30500,30500,15
|
|
20250106,165400,90944350,30500,30500,30500,30500,0
|
|
20250106,165300,90944350,30500,30500,30500,30500,0
|
|
20250106,165200,90944350,30500,30500,30500,30500,0
|
|
20250106,165100,90944350,30500,30500,30500,30500,0
|
|
20250106,165000,90944350,30500,30500,30500,30500,0
|
|
20250106,164900,90944350,30500,30500,30500,30500,0
|
|
20250106,164800,90944350,30500,30500,30500,30500,0
|
|
20250106,164700,90944350,30500,30500,30500,30500,0
|
|
20250106,164600,90944350,30500,30500,30500,30500,0
|
|
20250106,164500,90944350,30500,30500,30500,30500,0
|
|
20250106,164400,90944350,30500,30500,30500,30500,0
|
|
20250106,164300,90944350,30500,30500,30500,30500,0
|
|
20250106,164200,90944350,30500,30500,30500,30500,0
|
|
20250106,164100,90944350,30500,30500,30500,30500,0
|
|
20250106,164000,90944350,30500,30500,30500,30500,0
|
|
20250106,163900,90944350,30500,30500,30500,30500,0
|
|
20250106,163800,90944350,30500,30500,30500,30500,0
|
|
20250106,163700,90944350,30500,30500,30500,30500,0
|
|
20250106,163600,90944350,30500,30500,30500,30500,0
|
|
20250106,163500,90944350,30500,30500,30500,30500,0
|
|
20250106,163400,90944350,30500,30500,30500,30500,0
|
|
20250106,163300,90944350,30500,30500,30500,30500,0
|
|
20250106,163200,90944350,30500,30500,30500,30500,0
|
|
20250106,163100,90944350,30500,30500,30500,30500,0
|
|
20250106,163000,90944350,30500,30500,30500,30500,0
|
|
20250106,162900,90944350,30500,30500,30500,30500,0
|
|
20250106,162800,90944350,30500,30500,30500,30500,0
|
|
20250106,162700,90944350,30500,30500,30500,30500,0
|
|
20250106,162600,90944350,30500,30500,30500,30500,0
|
|
20250106,162500,90944350,30500,30500,30500,30500,15
|
|
20250106,162400,90944350,30500,30500,30500,30500,0
|
|
20250106,162300,90944350,30500,30500,30500,30500,0
|
|
20250106,162200,90944350,30500,30500,30500,30500,0
|
|
20250106,162100,90944350,30500,30500,30500,30500,0
|
|
20250106,162000,90944350,30500,30500,30500,30500,0
|
|
20250106,161900,90944350,30500,30500,30500,30500,0
|
|
20250106,161800,90944350,30500,30500,30500,30500,0
|
|
20250106,161700,90944350,30500,30500,30500,30500,0
|
|
20250106,161600,90944350,30500,30500,30500,30500,0
|
|
20250106,161500,90944350,30500,30500,30500,30500,0
|
|
20250106,161400,90944350,30500,30500,30500,30500,0
|
|
20250106,161300,90944350,30500,30500,30500,30500,0
|
|
20250106,161200,90944350,30500,30500,30500,30500,0
|
|
20250106,161100,90944350,30500,30500,30500,30500,0
|
|
20250106,161000,90944350,30500,30500,30500,30500,0
|
|
20250106,160900,90944350,30500,30500,30500,30500,0
|
|
20250106,160800,90944350,30500,30500,30500,30500,0
|
|
20250106,160700,90944350,30500,30500,30500,30500,0
|
|
20250106,160600,90944350,30500,30500,30500,30500,0
|
|
20250106,160500,90944350,30500,30500,30500,30500,0
|
|
20250106,160400,90944350,30500,30500,30500,30500,0
|
|
20250106,160300,90944350,30500,30500,30500,30500,0
|
|
20250106,160200,90944350,30500,30500,30500,30500,0
|
|
20250106,160100,90944350,30500,30500,30500,30500,0
|
|
20250106,160000,90944350,30500,30500,30500,30500,0
|
|
20250106,155900,90944350,30500,30500,30500,30500,0
|
|
20250106,155800,90944350,30500,30500,30500,30500,0
|
|
20250106,155700,90944350,30500,30500,30500,30500,0
|
|
20250106,155600,90944350,30500,30500,30500,30500,0
|
|
20250106,155500,90944350,30500,30500,30500,30500,15
|
|
20250106,155400,90944350,30500,30500,30500,30500,0
|
|
20250106,155300,90944350,30500,30500,30500,30500,0
|
|
20250106,155200,90944350,30500,30500,30500,30500,0
|
|
20250106,155100,90944350,30500,30500,30500,30500,0
|
|
20250106,155000,90944350,30500,30500,30500,30500,0
|
|
20250106,154900,90944350,30500,30500,30500,30500,0
|
|
20250106,154800,90944350,30500,30500,30500,30500,0
|
|
20250106,154700,90944350,30500,30500,30500,30500,0
|
|
20250106,154600,90944350,30500,30500,30500,30500,0
|
|
20250106,154500,90944350,30500,30500,30500,30500,0
|
|
20250106,154400,90944350,30500,30500,30500,30500,0
|
|
20250106,154300,90944350,30500,30500,30500,30500,0
|
|
20250106,154200,90944350,30500,30500,30500,30500,0
|
|
20250106,154100,90944350,30500,30500,30500,30500,0
|
|
20250106,154000,90944350,30500,30500,30500,30500,0
|
|
20250106,153900,90944350,30500,30500,30500,30500,0
|
|
20250106,153800,90944350,30500,30500,30500,30500,0
|
|
20250106,153700,90944350,30500,30500,30500,30500,0
|
|
20250106,153600,90944350,30500,30500,30500,30500,0
|
|
20250106,153500,90944350,30500,30500,30500,30500,0
|
|
20250106,153400,90944350,30500,30500,30500,30500,0
|
|
20250106,153300,90944350,30500,30500,30500,30500,0
|
|
20250106,153200,90944350,30500,30500,30500,30500,0
|
|
20250106,153100,90944350,30500,30500,30500,30500,0
|
|
20250106,153000,90944350,30500,30500,30500,30500,15
|
|
20250106,152900,90486850,30600,30600,30600,30600,0
|
|
20250106,152800,90486850,30600,30600,30600,30600,0
|
|
20250106,152700,90486850,30600,30600,30600,30600,0
|
|
20250106,152600,90486850,30600,30600,30600,30600,0
|
|
20250106,152500,90486850,30600,30600,30600,30600,0
|
|
20250106,152400,90486850,30600,30600,30600,30600,0
|
|
20250106,152300,90486850,30600,30600,30600,30600,0
|
|
20250106,152200,90486850,30600,30600,30600,30600,0
|
|
20250106,152100,90486850,30600,30600,30600,30600,0
|
|
20250106,152000,90486850,30600,30600,30600,30600,0
|
|
20250106,151900,90486850,30600,30600,30600,30600,6
|
|
20250106,151800,90303250,30600,30600,30600,30600,0
|
|
20250106,151700,90303250,30600,30600,30600,30600,0
|
|
20250106,151600,90303250,30600,30600,30600,30600,1
|
|
20250106,151500,90272650,30600,30600,30600,30600,0
|
|
20250106,151400,90272650,30600,30600,30600,30600,1
|
|
20250106,151300,90242050,30500,30500,30500,30500,34
|
|
20250106,151200,89205050,30550,30550,30550,30550,0
|
|
20250106,151100,89205050,30550,30550,30550,30550,0
|
|
20250106,151000,89205050,30550,30550,30550,30550,5
|
|
20250106,150900,89052300,30550,30550,30550,30550,0
|
|
20250106,150800,89052300,30550,30550,30550,30550,0
|
|
20250106,150700,89052300,30550,30550,30550,30550,0
|
|
20250106,150600,89052300,30550,30550,30550,30550,3
|
|
20250106,150500,88960650,30550,30550,30550,30550,0
|
|
20250106,150400,88960650,30550,30550,30550,30550,0
|
|
20250106,150300,88960650,30550,30550,30550,30550,0
|
|
20250106,150200,88960650,30550,30550,30550,30550,0
|
|
20250106,150100,88960650,30550,30550,30550,30550,0
|
|
20250106,150000,88960650,30550,30550,30550,30550,1
|
|
20250106,145900,88930100,30650,30650,30650,30650,0
|
|
20250106,145800,88930100,30650,30650,30650,30650,0
|
|
20250106,145700,88930100,30650,30650,30650,30650,0
|
|
20250106,145600,88930100,30650,30650,30650,30650,0
|
|
20250106,145500,88930100,30650,30650,30650,30650,0
|
|
20250106,145400,88930100,30650,30650,30650,30650,0
|
|
20250106,145300,88930100,30650,30650,30650,30650,2
|
|
20250106,145200,88868800,30650,30650,30650,30650,0
|
|
20250106,145100,88868800,30650,30650,30650,30650,0
|
|
20250106,145000,88868800,30650,30650,30650,30650,0
|
|
20250106,144900,88868800,30650,30650,30650,30650,0
|
|
20250106,144800,88868800,30650,30650,30650,30650,1
|
|
20250106,144700,88838150,30650,30650,30650,30650,0
|
|
20250106,144600,88838150,30650,30650,30650,30650,0
|
|
20250106,144500,88838150,30650,30650,30650,30650,0
|
|
20250106,144400,88838150,30650,30650,30650,30650,0
|
|
20250106,144300,88838150,30650,30650,30650,30650,0
|
|
20250106,144200,88838150,30650,30650,30650,30650,0
|
|
20250106,144100,88838150,30650,30650,30650,30650,19
|
|
20250106,144000,88255800,30600,30600,30600,30600,0
|
|
20250106,143900,88255800,30600,30600,30600,30600,0
|
|
20250106,143800,88255800,30600,30600,30600,30600,25
|
|
20250106,143700,87490800,30550,30550,30550,30550,0
|
|
20250106,143600,87490800,30550,30600,30600,30550,6
|
|
20250106,143500,87307250,30550,30550,30550,30550,1
|
|
20250106,143400,87276700,30550,30550,30550,30550,0
|
|
20250106,143300,87276700,30550,30550,30550,30550,0
|
|
20250106,143200,87276700,30550,30550,30550,30550,0
|
|
20250106,143100,87276700,30550,30550,30550,30550,0
|
|
20250106,143000,87276700,30550,30550,30550,30550,0
|
|
20250106,142900,87276700,30550,30550,30550,30550,0
|
|
20250106,142800,87276700,30550,30550,30550,30550,7
|
|
20250106,142700,87062850,30550,30550,30550,30550,10
|
|
20250106,142600,86757350,30550,30550,30550,30550,0
|
|
20250106,142500,86757350,30550,30550,30550,30550,0
|
|
20250106,142400,86757350,30550,30550,30550,30550,10
|
|
20250106,142300,86451850,30450,30450,30450,30450,0
|
|
20250106,142200,86451850,30450,30450,30450,30450,20
|
|
20250106,142100,85842850,30500,30500,30500,30500,0
|
|
20250106,142000,85842850,30500,30500,30500,30500,0
|
|
20250106,141900,85842850,30500,30500,30500,30500,0
|
|
20250106,141800,85842850,30500,30500,30500,30500,0
|
|
20250106,141700,85842850,30500,30500,30500,30500,54
|
|
20250106,141600,84195850,30500,30500,30500,30500,36
|
|
20250106,141500,83097850,30500,30500,30500,30500,0
|
|
20250106,141400,83097850,30500,30500,30500,30500,0
|
|
20250106,141300,83097850,30500,30500,30500,30500,0
|
|
20250106,141200,83097850,30500,30500,30500,30500,0
|
|
20250106,141100,83097850,30500,30450,30500,30450,4
|
|
20250106,141000,82976000,30500,30500,30500,30500,1
|
|
20250106,140900,82945500,30400,30400,30400,30400,0
|
|
20250106,140800,82945500,30400,30400,30400,30400,0
|
|
20250106,140700,82945500,30400,30400,30400,30400,0
|
|
20250106,140600,82945500,30400,30400,30400,30400,1
|
|
20250106,140500,82915100,30350,30350,30350,30350,0
|
|
20250106,140400,82915100,30350,30350,30350,30350,0
|
|
20250106,140300,82915100,30350,30350,30350,30350,8
|
|
20250106,140200,82672300,30400,30400,30400,30400,0
|
|
20250106,140100,82672300,30400,30400,30400,30400,0
|
|
20250106,140000,82672300,30400,30400,30400,30400,12
|
|
20250106,135900,82307500,30350,30350,30350,30350,5
|
|
20250106,135800,82155750,30350,30350,30350,30350,38
|
|
20250106,135700,81002450,30350,30350,30350,30350,1
|
|
20250106,135600,80972100,30350,30350,30350,30350,0
|
|
20250106,135500,80972100,30350,30350,30350,30350,1
|
|
20250106,135400,80941750,30350,30350,30350,30350,0
|
|
20250106,135300,80941750,30350,30350,30350,30350,2
|
|
20250106,135200,80881050,30350,30350,30350,30350,1
|
|
20250106,135100,80850700,30350,30350,30350,30350,0
|
|
20250106,135000,80850700,30350,30350,30350,30350,1
|
|
20250106,134900,80820350,30350,30400,30400,30350,7
|
|
20250106,134800,80607600,30350,30350,30350,30350,1
|
|
20250106,134700,80577250,30350,30350,30350,30350,0
|
|
20250106,134600,80577250,30350,30350,30350,30350,1
|
|
20250106,134500,80546900,30350,30350,30350,30350,0
|
|
20250106,134400,80546900,30350,30400,30400,30350,2
|
|
20250106,134300,80486150,30350,30350,30350,30350,0
|
|
20250106,134200,80486150,30350,30350,30350,30350,1
|
|
20250106,134100,80455800,30350,30350,30350,30350,0
|
|
20250106,134000,80455800,30350,30350,30350,30350,4
|
|
20250106,133900,80334400,30350,30350,30350,30350,1
|
|
20250106,133800,80304050,30350,30350,30350,30350,1
|
|
20250106,133700,80273700,30350,30350,30350,30350,0
|
|
20250106,133600,80273700,30350,30350,30350,30350,1
|
|
20250106,133500,80243350,30350,30350,30350,30350,1
|
|
20250106,133400,80213000,30350,30350,30350,30350,0
|
|
20250106,133300,80213000,30350,30350,30350,30350,1
|
|
20250106,133200,80182650,30350,30350,30350,30350,0
|
|
20250106,133100,80182650,30350,30350,30350,30350,1
|
|
20250106,133000,80152300,30350,30350,30350,30350,1
|
|
20250106,132900,80121950,30350,30350,30350,30350,1
|
|
20250106,132800,80091600,30350,30350,30350,30350,0
|
|
20250106,132700,80091600,30350,30350,30350,30350,0
|
|
20250106,132600,80091600,30350,30350,30350,30350,1
|
|
20250106,132500,80061250,30350,30350,30350,30350,1
|
|
20250106,132400,80030900,30350,30350,30350,30350,0
|
|
20250106,132300,80030900,30350,30350,30350,30350,1
|
|
20250106,132200,80000550,30350,30350,30350,30350,0
|
|
20250106,132100,80000550,30350,30350,30350,30350,1
|
|
20250106,132000,79970200,30350,30350,30350,30350,2
|
|
20250106,131900,79909500,30350,30350,30350,30350,0
|
|
20250106,131800,79909500,30350,30350,30350,30350,0
|
|
20250106,131700,79909500,30350,30350,30350,30350,0
|
|
20250106,131600,79909500,30350,30350,30350,30350,2
|
|
20250106,131500,79848800,30350,30400,30400,30350,17
|
|
20250106,131400,79332050,30350,30350,30350,30350,0
|
|
20250106,131300,79332050,30350,30350,30350,30350,1
|
|
20250106,131200,79301700,30350,30350,30350,30350,2
|
|
20250106,131100,79241000,30350,30350,30350,30350,4
|
|
20250106,131000,79119600,30350,30350,30350,30350,1
|
|
20250106,130900,79089250,30400,30400,30400,30400,0
|
|
20250106,130800,79089250,30400,30400,30400,30400,0
|
|
20250106,130700,79089250,30400,30400,30400,30400,1
|
|
20250106,130600,79058850,30350,30350,30350,30350,2
|
|
20250106,130500,78998150,30350,30350,30350,30350,0
|
|
20250106,130400,78998150,30350,30350,30350,30350,1
|
|
20250106,130300,78967800,30350,30350,30350,30350,1
|
|
20250106,130200,78937450,30350,30350,30350,30350,1
|
|
20250106,130100,78907100,30350,30350,30350,30350,1
|
|
20250106,130000,78876750,30350,30350,30350,30350,0
|
|
20250106,125900,78876750,30350,30400,30400,30350,9
|
|
20250106,125800,78603200,30400,30400,30400,30400,1
|
|
20250106,125700,78572800,30350,30350,30350,30350,1
|
|
20250106,125600,78542450,30350,30400,30400,30350,17
|
|
20250106,125500,78025700,30450,30450,30450,30450,1
|
|
20250106,125400,77995250,30400,30400,30400,30400,0
|
|
20250106,125300,77995250,30400,30400,30400,30400,1
|
|
20250106,125200,77964850,30400,30400,30400,30400,1
|
|
20250106,125100,77934450,30400,30400,30400,30400,0
|
|
20250106,125000,77934450,30400,30400,30400,30400,0
|
|
20250106,124900,77934450,30400,30400,30400,30400,2
|
|
20250106,124800,77873650,30400,30400,30400,30400,1
|
|
20250106,124700,77843250,30400,30400,30400,30400,0
|
|
20250106,124600,77843250,30400,30400,30400,30400,1
|
|
20250106,124500,77812850,30400,30400,30400,30400,0
|
|
20250106,124400,77812850,30400,30400,30400,30400,58
|
|
20250106,124300,76049650,30400,30400,30400,30400,3
|
|
20250106,124200,75958450,30450,30450,30450,30450,0
|
|
20250106,124100,75958450,30450,30450,30450,30450,22
|
|
20250106,124000,75288550,30400,30400,30400,30400,2
|
|
20250106,123900,75227750,30400,30400,30400,30400,54
|
|
20250106,123800,73586150,30400,30450,30450,30400,49
|
|
20250106,123700,72094350,30450,30450,30450,30450,0
|
|
20250106,123600,72094350,30450,30450,30450,30450,3
|
|
20250106,123500,72003000,30450,30450,30450,30450,0
|
|
20250106,123400,72003000,30450,30500,30500,30450,2
|
|
20250106,123300,71942050,30500,30500,30500,30500,0
|
|
20250106,123200,71942050,30500,30500,30500,30500,3
|
|
20250106,123100,71850550,30500,30500,30500,30500,7
|
|
20250106,123000,71637050,30500,30500,30500,30500,0
|
|
20250106,122900,71637050,30500,30500,30500,30450,38
|
|
20250106,122800,70478200,30500,30500,30500,30500,1
|
|
20250106,122700,70447700,30450,30450,30450,30450,0
|
|
20250106,122600,70447700,30450,30450,30450,30450,1
|
|
20250106,122500,70417250,30450,30450,30450,30450,2
|
|
20250106,122400,70356350,30450,30450,30450,30450,0
|
|
20250106,122300,70356350,30450,30450,30450,30450,0
|
|
20250106,122200,70356350,30450,30450,30450,30450,1
|
|
20250106,122100,70325900,30450,30450,30450,30450,1
|
|
20250106,122000,70295450,30450,30450,30450,30450,0
|
|
20250106,121900,70295450,30450,30450,30450,30450,1
|
|
20250106,121800,70265000,30500,30500,30500,30500,1
|
|
20250106,121700,70234500,30500,30500,30500,30500,47
|
|
20250106,121600,68801000,30450,30500,30500,30450,11
|
|
20250106,121500,68465650,30500,30500,30500,30500,0
|
|
20250106,121400,68465650,30500,30500,30500,30500,0
|
|
20250106,121300,68465650,30500,30500,30500,30500,5
|
|
20250106,121200,68313150,30500,30500,30500,30500,3
|
|
20250106,121100,68221650,30500,30500,30500,30500,0
|
|
20250106,121000,68221650,30500,30500,30500,30400,10
|
|
20250106,120900,67917000,30450,30500,30500,30450,10
|
|
20250106,120800,67612100,30500,30500,30500,30500,0
|
|
20250106,120700,67612100,30500,30500,30500,30500,0
|
|
20250106,120600,67612100,30500,30500,30500,30500,1
|
|
20250106,120500,67581600,30500,30500,30500,30500,1
|
|
20250106,120400,67551100,30500,30500,30500,30500,23
|
|
20250106,120300,66849600,30450,30450,30450,30450,2
|
|
20250106,120200,66788700,30450,30450,30450,30450,1
|
|
20250106,120100,66758250,30450,30450,30450,30450,0
|
|
20250106,120000,66758250,30450,30450,30450,30450,0
|
|
20250106,115900,66758250,30450,30450,30450,30450,1
|
|
20250106,115800,66727800,30450,30500,30500,30450,8
|
|
20250106,115700,66483900,30500,30500,30500,30500,1
|
|
20250106,115600,66453400,30500,30500,30500,30500,1
|
|
20250106,115500,66422900,30500,30500,30500,30500,1
|
|
20250106,115400,66392400,30500,30500,30500,30500,0
|
|
20250106,115300,66392400,30500,30500,30500,30500,1
|
|
20250106,115200,66361900,30550,30550,30550,30550,5
|
|
20250106,115100,66209150,30500,30550,30550,30500,16
|
|
20250106,115000,65720650,30500,30500,30500,30500,0
|
|
20250106,114900,65720650,30500,30500,30500,30500,5
|
|
20250106,114800,65568150,30500,30500,30500,30500,0
|
|
20250106,114700,65568150,30500,30450,30500,30450,22
|
|
20250106,114600,64897200,30450,30450,30450,30450,2
|
|
20250106,114500,64836300,30450,30500,30500,30450,5
|
|
20250106,114400,64683850,30500,30500,30500,30500,2
|
|
20250106,114300,64622850,30450,30500,30500,30450,16
|
|
20250106,114200,64135400,30500,30500,30550,30500,101
|
|
20250106,114100,61050400,30500,30500,30500,30500,0
|
|
20250106,114000,61050400,30500,30500,30500,30500,0
|
|
20250106,113900,61050400,30500,30450,30500,30450,11
|
|
20250106,113800,60714950,30450,30450,30450,30450,1
|
|
20250106,113700,60684500,30500,30500,30500,30500,3
|
|
20250106,113600,60593000,30500,30500,30500,30500,27
|
|
20250106,113500,59769500,30450,30450,30450,30450,0
|
|
20250106,113400,59769500,30450,30450,30450,30450,1
|
|
20250106,113300,59739050,30450,30450,30450,30450,1
|
|
20250106,113200,59708600,30450,30450,30450,30450,1
|
|
20250106,113100,59678150,30450,30450,30450,30450,0
|
|
20250106,113000,59678150,30450,30450,30450,30450,1
|
|
20250106,112900,59647700,30450,30450,30450,30450,0
|
|
20250106,112800,59647700,30450,30450,30450,30400,6
|
|
20250106,112700,59465050,30450,30450,30450,30450,9
|
|
20250106,112600,59191000,30450,30450,30450,30450,1
|
|
20250106,112500,59160550,30450,30450,30450,30450,0
|
|
20250106,112400,59160550,30450,30450,30450,30450,6
|
|
20250106,112300,58977850,30500,30500,30500,30500,0
|
|
20250106,112200,58977850,30500,30500,30500,30500,0
|
|
20250106,112100,58977850,30500,30500,30500,30500,0
|
|
20250106,112000,58977850,30500,30450,30500,30450,104
|
|
20250106,111900,55806300,30400,30400,30400,30400,8
|
|
20250106,111800,55563100,30400,30400,30400,30400,0
|
|
20250106,111700,55563100,30400,30400,30400,30400,3
|
|
20250106,111600,55471900,30400,30400,30400,30400,6
|
|
20250106,111500,55289500,30450,30450,30450,30450,0
|
|
20250106,111400,55289500,30450,30450,30450,30450,0
|
|
20250106,111300,55289500,30450,30350,30450,30350,31
|
|
20250106,111200,54346950,30350,30350,30350,30350,0
|
|
20250106,111100,54346950,30350,30350,30350,30350,1
|
|
20250106,111000,54316600,30350,30400,30400,30350,2
|
|
20250106,110900,54255850,30400,30400,30400,30400,0
|
|
20250106,110800,54255850,30400,30400,30400,30400,3
|
|
20250106,110700,54164650,30400,30400,30400,30400,0
|
|
20250106,110600,54164650,30400,30350,30400,30350,14
|
|
20250106,110500,53739100,30350,30350,30350,30350,0
|
|
20250106,110400,53739100,30350,30350,30350,30350,0
|
|
20250106,110300,53739100,30350,30350,30350,30350,94
|
|
20250106,110200,50886200,30350,30350,30350,30350,0
|
|
20250106,110100,50886200,30350,30400,30450,30350,117
|
|
20250106,110000,47324750,30350,30350,30400,30350,6
|
|
20250106,105900,47142450,30350,30350,30350,30350,0
|
|
20250106,105800,47142450,30350,30350,30350,30350,0
|
|
20250106,105700,47142450,30350,30350,30350,30350,0
|
|
20250106,105600,47142450,30350,30450,30450,30350,8
|
|
20250106,105500,46898950,30450,30500,30500,30400,59
|
|
20250106,105400,45101050,30500,30500,30500,30500,3
|
|
20250106,105300,45009550,30500,30500,30500,30500,3
|
|
20250106,105200,44918050,30500,30500,30500,30500,1
|
|
20250106,105100,44887550,30500,30500,30500,30500,3
|
|
20250106,105000,44796050,30500,30450,30500,30450,25
|
|
20250106,104900,44033600,30450,30450,30450,30450,0
|
|
20250106,104800,44033600,30450,30450,30450,30450,0
|
|
20250106,104700,44033600,30450,30450,30450,30450,1
|
|
20250106,104600,44003150,30500,30500,30500,30500,0
|
|
20250106,104500,44003150,30500,30500,30500,30500,5
|
|
20250106,104400,43850650,30450,30450,30450,30450,0
|
|
20250106,104300,43850650,30450,30450,30450,30450,2
|
|
20250106,104200,43789750,30450,30450,30450,30450,0
|
|
20250106,104100,43789750,30450,30450,30450,30450,0
|
|
20250106,104000,43789750,30450,30450,30450,30450,0
|
|
20250106,103900,43789750,30450,30450,30450,30450,1
|
|
20250106,103800,43759300,30450,30500,30500,30450,5
|
|
20250106,103700,43606850,30500,30500,30500,30500,0
|
|
20250106,103600,43606850,30500,30500,30500,30500,7
|
|
20250106,103500,43393350,30450,30450,30450,30450,0
|
|
20250106,103400,43393350,30450,30400,30500,30400,148
|
|
20250106,103300,38881750,30450,30350,30450,30350,50
|
|
20250106,103200,37361600,30350,30350,30350,30350,10
|
|
20250106,103100,37058100,30300,30300,30300,30300,0
|
|
20250106,103000,37058100,30300,30300,30300,30300,6
|
|
20250106,102900,36876300,30400,30400,30400,30400,33
|
|
20250106,102800,35873100,30350,30350,30350,30350,15
|
|
20250106,102700,35417850,30300,30300,30300,30300,0
|
|
20250106,102600,35417850,30300,30300,30300,30300,1
|
|
20250106,102500,35387550,30300,30300,30300,30300,0
|
|
20250106,102400,35387550,30300,30300,30300,30300,17
|
|
20250106,102300,34872450,30300,30300,30300,30300,7
|
|
20250106,102200,34660350,30300,30300,30300,30300,0
|
|
20250106,102100,34660350,30300,30300,30300,30300,15
|
|
20250106,102000,34205850,30300,30300,30300,30300,7
|
|
20250106,101900,33993750,30300,30300,30300,30300,1
|
|
20250106,101800,33963450,30300,30300,30300,30300,7
|
|
20250106,101700,33751350,30300,30300,30300,30300,0
|
|
20250106,101600,33751350,30300,30300,30300,30300,0
|
|
20250106,101500,33751350,30300,30250,30300,30250,27
|
|
20250106,101400,32933300,30300,30300,30300,30300,16
|
|
20250106,101300,32448500,30300,30300,30300,30300,2
|
|
20250106,101200,32387900,30300,30300,30300,30300,0
|
|
20250106,101100,32387900,30300,30300,30300,30300,0
|
|
20250106,101000,32387900,30300,30300,30300,30300,1
|
|
20250106,100900,32357600,30300,30300,30300,30300,2
|
|
20250106,100800,32297000,30350,30350,30350,30350,0
|
|
20250106,100700,32297000,30350,30350,30350,30350,0
|
|
20250106,100600,32297000,30350,30350,30350,30350,0
|
|
20250106,100500,32297000,30350,30350,30350,30350,0
|
|
20250106,100400,32297000,30350,30250,30350,30250,245
|
|
20250106,100300,24872750,30200,30200,30200,30200,13
|
|
20250106,100200,24480150,30200,30250,30300,30200,108
|
|
20250106,100100,21208300,30150,30150,30150,30150,0
|
|
20250106,100000,21208300,30150,30200,30200,30150,7
|
|
20250106,095900,20996950,30150,30150,30150,30150,0
|
|
20250106,095800,20996950,30150,30250,30250,30150,19
|
|
20250106,095700,20422900,30150,30400,30400,30100,207
|
|
20250106,095600,14147250,30400,30400,30400,30400,2
|
|
20250106,095500,14086450,30400,30400,30400,30400,0
|
|
20250106,095400,14086450,30400,30400,30400,30400,0
|
|
20250106,095300,14086450,30400,30450,30450,30400,43
|
|
20250106,095200,12777200,30400,30400,30400,30400,0
|
|
20250106,095100,12777200,30400,30400,30400,30400,0
|
|
20250106,095000,12777200,30400,30400,30400,30400,2
|
|
20250106,094900,12716400,30400,30400,30400,30400,0
|
|
20250106,094800,12716400,30400,30400,30400,30400,0
|
|
20250106,094700,12716400,30400,30400,30400,30400,2
|
|
20250106,094600,12655600,30400,30400,30400,30400,0
|
|
20250106,094500,12655600,30400,30400,30400,30400,0
|
|
20250106,094400,12655600,30400,30400,30400,30400,22
|
|
20250106,094300,11986800,30400,30400,30400,30400,2
|
|
20250106,094200,11926000,30450,30450,30450,30450,2
|
|
20250106,094100,11865100,30400,30400,30400,30400,0
|
|
20250106,094000,11865100,30400,30400,30400,30400,1
|
|
20250106,093900,11834700,30450,30450,30450,30450,10
|
|
20250106,093800,11530200,30450,30450,30450,30450,1
|
|
20250106,093700,11499750,30450,30400,30450,30400,9
|
|
20250106,093600,11225750,30450,30400,30450,30400,3
|
|
20250106,093500,11134450,30450,30450,30450,30450,16
|
|
20250106,093400,10647250,30500,30500,30500,30500,1
|
|
20250106,093300,10616750,30450,30450,30450,30450,2
|
|
20250106,093200,10555850,30450,30450,30450,30450,13
|
|
20250106,093100,10160000,30450,30450,30450,30450,0
|
|
20250106,093000,10160000,30450,30450,30450,30450,1
|
|
20250106,092900,10129550,30500,30500,30500,30500,0
|
|
20250106,092800,10129550,30500,30500,30500,30500,1
|
|
20250106,092700,10099050,30450,30450,30450,30450,0
|
|
20250106,092600,10099050,30450,30450,30450,30450,28
|
|
20250106,092500,9246450,30500,30500,30500,30500,0
|
|
20250106,092400,9246450,30500,30450,30500,30450,18
|
|
20250106,092300,8697750,30450,30450,30450,30450,1
|
|
20250106,092200,8667300,30500,30500,30500,30500,0
|
|
20250106,092100,8667300,30500,30500,30500,30500,6
|
|
20250106,092000,8484300,30500,30500,30500,30500,1
|
|
20250106,091900,8453800,30500,30500,30500,30500,0
|
|
20250106,091800,8453800,30500,30500,30500,30500,0
|
|
20250106,091700,8453800,30500,30500,30500,30500,2
|
|
20250106,091600,8392800,30500,30450,30500,30450,161
|
|
20250106,091500,3482400,30450,30450,30450,30450,1
|
|
20250106,091400,3451950,30450,30650,30650,30450,57
|
|
20250106,091300,1712850,30550,30450,30550,30450,19
|
|
20250106,091200,1132600,30450,30450,30450,30450,0
|
|
20250106,091100,1132600,30450,30450,30450,30450,0
|
|
20250106,091000,1132600,30450,30450,30450,30450,1
|
|
20250106,090900,1102150,30450,30450,30450,30450,0
|
|
20250106,090800,1102150,30450,30450,30450,30450,0
|
|
20250106,090700,1102150,30450,30450,30450,30450,1
|
|
20250106,090600,1071700,30750,30750,30750,30750,1
|
|
20250106,090500,1040950,30500,30500,30500,30500,0
|
|
20250106,090400,1040950,30500,30500,30500,30500,0
|
|
20250106,090300,1040950,30500,30500,30500,30500,1
|
|
20250106,090200,1010450,30500,30500,30500,30500,1
|
|
20250106,090100,979950,30700,30700,30750,30700,22
|
|
20250106,090000,304500,30450,30450,30450,30450,10
|