741 lines
43 KiB
CSV
741 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,211800,141630633500,285500,285500,285500,285500,9372
|
|
20250103,211700,141630633500,285500,285500,285500,285500,0
|
|
20250103,211600,141630633500,285500,285500,285500,285500,0
|
|
20250103,211500,141630633500,285500,285500,285500,285500,0
|
|
20250103,211400,141630633500,285500,285500,285500,285500,0
|
|
20250103,211300,141630633500,285500,285500,285500,285500,0
|
|
20250103,211200,141630633500,285500,285500,285500,285500,0
|
|
20250103,211100,141630633500,285500,285500,285500,285500,0
|
|
20250103,211000,141630633500,285500,285500,285500,285500,0
|
|
20250103,210900,141630633500,285500,285500,285500,285500,0
|
|
20250103,210800,141630633500,285500,285500,285500,285500,0
|
|
20250103,210700,141630633500,285500,285500,285500,285500,0
|
|
20250103,210600,141630633500,285500,285500,285500,285500,0
|
|
20250103,210500,141630633500,285500,285500,285500,285500,0
|
|
20250103,210400,141630633500,285500,285500,285500,285500,0
|
|
20250103,210300,141630633500,285500,285500,285500,285500,0
|
|
20250103,210200,141630633500,285500,285500,285500,285500,0
|
|
20250103,210100,141630633500,285500,285500,285500,285500,0
|
|
20250103,210000,141630633500,285500,285500,285500,285500,0
|
|
20250103,205900,141630633500,285500,285500,285500,285500,0
|
|
20250103,205800,141630633500,285500,285500,285500,285500,0
|
|
20250103,205700,141630633500,285500,285500,285500,285500,0
|
|
20250103,205600,141630633500,285500,285500,285500,285500,0
|
|
20250103,205500,141630633500,285500,285500,285500,285500,0
|
|
20250103,205400,141630633500,285500,285500,285500,285500,0
|
|
20250103,205300,141630633500,285500,285500,285500,285500,0
|
|
20250103,205200,141630633500,285500,285500,285500,285500,0
|
|
20250103,205100,141630633500,285500,285500,285500,285500,0
|
|
20250103,205000,141630633500,285500,285500,285500,285500,0
|
|
20250103,204900,141630633500,285500,285500,285500,285500,0
|
|
20250103,204800,141630633500,285500,285500,285500,285500,9372
|
|
20250103,204700,141630633500,285500,285500,285500,285500,0
|
|
20250103,204600,141630633500,285500,285500,285500,285500,0
|
|
20250103,204500,141630633500,285500,285500,285500,285500,0
|
|
20250103,204400,141630633500,285500,285500,285500,285500,0
|
|
20250103,204300,141630633500,285500,285500,285500,285500,0
|
|
20250103,204200,141630633500,285500,285500,285500,285500,0
|
|
20250103,204100,141630633500,285500,285500,285500,285500,0
|
|
20250103,204000,141630633500,285500,285500,285500,285500,0
|
|
20250103,203900,141630633500,285500,285500,285500,285500,0
|
|
20250103,203800,141630633500,285500,285500,285500,285500,0
|
|
20250103,203700,141630633500,285500,285500,285500,285500,0
|
|
20250103,203600,141630633500,285500,285500,285500,285500,0
|
|
20250103,203500,141630633500,285500,285500,285500,285500,0
|
|
20250103,203400,141630633500,285500,285500,285500,285500,0
|
|
20250103,203300,141630633500,285500,285500,285500,285500,0
|
|
20250103,203200,141630633500,285500,285500,285500,285500,0
|
|
20250103,203100,141630633500,285500,285500,285500,285500,0
|
|
20250103,203000,141630633500,285500,285500,285500,285500,0
|
|
20250103,202900,141630633500,285500,285500,285500,285500,0
|
|
20250103,202800,141630633500,285500,285500,285500,285500,0
|
|
20250103,202700,141630633500,285500,285500,285500,285500,0
|
|
20250103,202600,141630633500,285500,285500,285500,285500,0
|
|
20250103,202500,141630633500,285500,285500,285500,285500,0
|
|
20250103,202400,141630633500,285500,285500,285500,285500,0
|
|
20250103,202300,141630633500,285500,285500,285500,285500,0
|
|
20250103,202200,141630633500,285500,285500,285500,285500,0
|
|
20250103,202100,141630633500,285500,285500,285500,285500,0
|
|
20250103,202000,141630633500,285500,285500,285500,285500,0
|
|
20250103,201900,141630633500,285500,285500,285500,285500,0
|
|
20250103,201800,141630633500,285500,285500,285500,285500,9372
|
|
20250103,201700,141630633500,285500,285500,285500,285500,0
|
|
20250103,201600,141630633500,285500,285500,285500,285500,0
|
|
20250103,201500,141630633500,285500,285500,285500,285500,0
|
|
20250103,201400,141630633500,285500,285500,285500,285500,0
|
|
20250103,201300,141630633500,285500,285500,285500,285500,0
|
|
20250103,201200,141630633500,285500,285500,285500,285500,0
|
|
20250103,201100,141630633500,285500,285500,285500,285500,0
|
|
20250103,201000,141630633500,285500,285500,285500,285500,0
|
|
20250103,200900,141630633500,285500,285500,285500,285500,0
|
|
20250103,200800,141630633500,285500,285500,285500,285500,0
|
|
20250103,200700,141630633500,285500,285500,285500,285500,0
|
|
20250103,200600,141630633500,285500,285500,285500,285500,0
|
|
20250103,200500,141630633500,285500,285500,285500,285500,0
|
|
20250103,200400,141630633500,285500,285500,285500,285500,0
|
|
20250103,200300,141630633500,285500,285500,285500,285500,0
|
|
20250103,200200,141630633500,285500,285500,285500,285500,0
|
|
20250103,200100,141630633500,285500,285500,285500,285500,0
|
|
20250103,200000,141630633500,285500,285500,285500,285500,0
|
|
20250103,195900,141630633500,285500,285500,285500,285500,0
|
|
20250103,195800,141630633500,285500,285500,285500,285500,0
|
|
20250103,195700,141630633500,285500,285500,285500,285500,0
|
|
20250103,195600,141630633500,285500,285500,285500,285500,0
|
|
20250103,195500,141630633500,285500,285500,285500,285500,0
|
|
20250103,195400,141630633500,285500,285500,285500,285500,0
|
|
20250103,195300,141630633500,285500,285500,285500,285500,0
|
|
20250103,195200,141630633500,285500,285500,285500,285500,0
|
|
20250103,195100,141630633500,285500,285500,285500,285500,0
|
|
20250103,195000,141630633500,285500,285500,285500,285500,0
|
|
20250103,194900,141630633500,285500,285500,285500,285500,0
|
|
20250103,194800,141630633500,285500,285500,285500,285500,9372
|
|
20250103,194700,141630633500,285500,285500,285500,285500,0
|
|
20250103,194600,141630633500,285500,285500,285500,285500,0
|
|
20250103,194500,141630633500,285500,285500,285500,285500,0
|
|
20250103,194400,141630633500,285500,285500,285500,285500,0
|
|
20250103,194300,141630633500,285500,285500,285500,285500,0
|
|
20250103,194200,141630633500,285500,285500,285500,285500,0
|
|
20250103,194100,141630633500,285500,285500,285500,285500,0
|
|
20250103,194000,141630633500,285500,285500,285500,285500,0
|
|
20250103,193900,141630633500,285500,285500,285500,285500,0
|
|
20250103,193800,141630633500,285500,285500,285500,285500,0
|
|
20250103,193700,141630633500,285500,285500,285500,285500,0
|
|
20250103,193600,141630633500,285500,285500,285500,285500,0
|
|
20250103,193500,141630633500,285500,285500,285500,285500,0
|
|
20250103,193400,141630633500,285500,285500,285500,285500,0
|
|
20250103,193300,141630633500,285500,285500,285500,285500,0
|
|
20250103,193200,141630633500,285500,285500,285500,285500,0
|
|
20250103,193100,141630633500,285500,285500,285500,285500,0
|
|
20250103,193000,141630633500,285500,285500,285500,285500,0
|
|
20250103,192900,141630633500,285500,285500,285500,285500,0
|
|
20250103,192800,141630633500,285500,285500,285500,285500,0
|
|
20250103,192700,141630633500,285500,285500,285500,285500,0
|
|
20250103,192600,141630633500,285500,285500,285500,285500,0
|
|
20250103,192500,141630633500,285500,285500,285500,285500,0
|
|
20250103,192400,141630633500,285500,285500,285500,285500,0
|
|
20250103,192300,141630633500,285500,285500,285500,285500,0
|
|
20250103,192200,141630633500,285500,285500,285500,285500,0
|
|
20250103,192100,141630633500,285500,285500,285500,285500,0
|
|
20250103,192000,141630633500,285500,285500,285500,285500,0
|
|
20250103,191900,141630633500,285500,285500,285500,285500,0
|
|
20250103,191800,141630633500,285500,285500,285500,285500,9372
|
|
20250103,191700,141630633500,285500,285500,285500,285500,0
|
|
20250103,191600,141630633500,285500,285500,285500,285500,0
|
|
20250103,191500,141630633500,285500,285500,285500,285500,0
|
|
20250103,191400,141630633500,285500,285500,285500,285500,0
|
|
20250103,191300,141630633500,285500,285500,285500,285500,0
|
|
20250103,191200,141630633500,285500,285500,285500,285500,0
|
|
20250103,191100,141630633500,285500,285500,285500,285500,0
|
|
20250103,191000,141630633500,285500,285500,285500,285500,0
|
|
20250103,190900,141630633500,285500,285500,285500,285500,0
|
|
20250103,190800,141630633500,285500,285500,285500,285500,0
|
|
20250103,190700,141630633500,285500,285500,285500,285500,0
|
|
20250103,190600,141630633500,285500,285500,285500,285500,0
|
|
20250103,190500,141630633500,285500,285500,285500,285500,0
|
|
20250103,190400,141630633500,285500,285500,285500,285500,0
|
|
20250103,190300,141630633500,285500,285500,285500,285500,0
|
|
20250103,190200,141630633500,285500,285500,285500,285500,0
|
|
20250103,190100,141630633500,285500,285500,285500,285500,0
|
|
20250103,190000,141630633500,285500,285500,285500,285500,0
|
|
20250103,185900,141630633500,285500,285500,285500,285500,0
|
|
20250103,185800,141630633500,285500,285500,285500,285500,0
|
|
20250103,185700,141630633500,285500,285500,285500,285500,0
|
|
20250103,185600,141630633500,285500,285500,285500,285500,0
|
|
20250103,185500,141630633500,285500,285500,285500,285500,0
|
|
20250103,185400,141630633500,285500,285500,285500,285500,0
|
|
20250103,185300,141630633500,285500,285500,285500,285500,0
|
|
20250103,185200,141630633500,285500,285500,285500,285500,0
|
|
20250103,185100,141630633500,285500,285500,285500,285500,0
|
|
20250103,185000,141630633500,285500,285500,285500,285500,0
|
|
20250103,184900,141630633500,285500,285500,285500,285500,0
|
|
20250103,184800,141630633500,285500,285500,285500,285500,9372
|
|
20250103,184700,141630633500,285500,285500,285500,285500,0
|
|
20250103,184600,141630633500,285500,285500,285500,285500,0
|
|
20250103,184500,141630633500,285500,285500,285500,285500,0
|
|
20250103,184400,141630633500,285500,285500,285500,285500,0
|
|
20250103,184300,141630633500,285500,285500,285500,285500,0
|
|
20250103,184200,141630633500,285500,285500,285500,285500,0
|
|
20250103,184100,141630633500,285500,285500,285500,285500,0
|
|
20250103,184000,141630633500,285500,285500,285500,285500,0
|
|
20250103,183900,141630633500,285500,285500,285500,285500,0
|
|
20250103,183800,141630633500,285500,285500,285500,285500,0
|
|
20250103,183700,141630633500,285500,285500,285500,285500,0
|
|
20250103,183600,141630633500,285500,285500,285500,285500,0
|
|
20250103,183500,141630633500,285500,285500,285500,285500,0
|
|
20250103,183400,141630633500,285500,285500,285500,285500,0
|
|
20250103,183300,141630633500,285500,285500,285500,285500,0
|
|
20250103,183200,141630633500,285500,285500,285500,285500,0
|
|
20250103,183100,141630633500,285500,285500,285500,285500,0
|
|
20250103,183000,141630633500,285500,285500,285500,285500,0
|
|
20250103,182900,141630633500,285500,285500,285500,285500,0
|
|
20250103,182800,141630633500,285500,285500,285500,285500,0
|
|
20250103,182700,141630633500,285500,285500,285500,285500,0
|
|
20250103,182600,141630633500,285500,285500,285500,285500,0
|
|
20250103,182500,141630633500,285500,285500,285500,285500,0
|
|
20250103,182400,141630633500,285500,285500,285500,285500,0
|
|
20250103,182300,141630633500,285500,285500,285500,285500,0
|
|
20250103,182200,141630633500,285500,285500,285500,285500,0
|
|
20250103,182100,141630633500,285500,285500,285500,285500,0
|
|
20250103,182000,141630633500,285500,285500,285500,285500,0
|
|
20250103,181900,141630633500,285500,285500,285500,285500,0
|
|
20250103,181800,141630633500,285500,285500,285500,285500,9372
|
|
20250103,181700,141630633500,285500,285500,285500,285500,0
|
|
20250103,181600,141630633500,285500,285500,285500,285500,0
|
|
20250103,181500,141630633500,285500,285500,285500,285500,0
|
|
20250103,181400,141630633500,285500,285500,285500,285500,0
|
|
20250103,181300,141630633500,285500,285500,285500,285500,0
|
|
20250103,181200,141630633500,285500,285500,285500,285500,0
|
|
20250103,181100,141630633500,285500,285500,285500,285500,0
|
|
20250103,181000,141630633500,285500,285500,285500,285500,0
|
|
20250103,180900,141630633500,285500,285500,285500,285500,0
|
|
20250103,180800,141630633500,285500,285500,285500,285500,0
|
|
20250103,180700,141630633500,285500,285500,285500,285500,0
|
|
20250103,180600,141630633500,285500,285500,285500,285500,0
|
|
20250103,180500,141630633500,285500,285500,285500,285500,0
|
|
20250103,180400,141630633500,285500,285500,285500,285500,0
|
|
20250103,180300,141630633500,285500,285500,285500,285500,0
|
|
20250103,180200,141630633500,285500,285500,285500,285500,0
|
|
20250103,180100,141630633500,285500,285500,285500,285500,0
|
|
20250103,180000,141630633500,285500,285500,285500,285500,0
|
|
20250103,175900,141630633500,285500,285500,285500,285500,0
|
|
20250103,175800,141630633500,285500,285500,285500,285500,0
|
|
20250103,175700,141630633500,285500,285500,285500,285500,0
|
|
20250103,175600,141630633500,285500,285500,285500,285500,0
|
|
20250103,175500,141630633500,285500,285500,285500,285500,0
|
|
20250103,175400,141630633500,285500,285500,285500,285500,0
|
|
20250103,175300,141630633500,285500,285500,285500,285500,0
|
|
20250103,175200,141630633500,285500,285500,285500,285500,0
|
|
20250103,175100,141630633500,285500,285500,285500,285500,0
|
|
20250103,175000,141630633500,285500,285500,285500,285500,0
|
|
20250103,174900,141630633500,285500,285500,285500,285500,0
|
|
20250103,174800,141630633500,285500,285500,285500,285500,9372
|
|
20250103,174700,141630633500,285500,285500,285500,285500,0
|
|
20250103,174600,141630633500,285500,285500,285500,285500,0
|
|
20250103,174500,141630633500,285500,285500,285500,285500,0
|
|
20250103,174400,141630633500,285500,285500,285500,285500,0
|
|
20250103,174300,141630633500,285500,285500,285500,285500,0
|
|
20250103,174200,141630633500,285500,285500,285500,285500,0
|
|
20250103,174100,141630633500,285500,285500,285500,285500,0
|
|
20250103,174000,141630633500,285500,285500,285500,285500,0
|
|
20250103,173900,141630633500,285500,285500,285500,285500,0
|
|
20250103,173800,141630633500,285500,285500,285500,285500,0
|
|
20250103,173700,141630633500,285500,285500,285500,285500,0
|
|
20250103,173600,141630633500,285500,285500,285500,285500,0
|
|
20250103,173500,141630633500,285500,285500,285500,285500,0
|
|
20250103,173400,141630633500,285500,285500,285500,285500,0
|
|
20250103,173300,141630633500,285500,285500,285500,285500,0
|
|
20250103,173200,141630633500,285500,285500,285500,285500,0
|
|
20250103,173100,141630633500,285500,285500,285500,285500,0
|
|
20250103,173000,141630633500,285500,285500,285500,285500,0
|
|
20250103,172900,141630633500,285500,285500,285500,285500,0
|
|
20250103,172800,141630633500,285500,285500,285500,285500,0
|
|
20250103,172700,141630633500,285500,285500,285500,285500,0
|
|
20250103,172600,141630633500,285500,285500,285500,285500,0
|
|
20250103,172500,141630633500,285500,285500,285500,285500,0
|
|
20250103,172400,141630633500,285500,285500,285500,285500,0
|
|
20250103,172300,141630633500,285500,285500,285500,285500,0
|
|
20250103,172200,141630633500,285500,285500,285500,285500,0
|
|
20250103,172100,141630633500,285500,285500,285500,285500,0
|
|
20250103,172000,141630633500,285500,285500,285500,285500,0
|
|
20250103,171900,141630633500,285500,285500,285500,285500,0
|
|
20250103,171800,141630633500,285500,285500,285500,285500,9372
|
|
20250103,171700,141630633500,285500,285500,285500,285500,0
|
|
20250103,171600,141630633500,285500,285500,285500,285500,0
|
|
20250103,171500,141630633500,285500,285500,285500,285500,0
|
|
20250103,171400,141630633500,285500,285500,285500,285500,0
|
|
20250103,171300,141630633500,285500,285500,285500,285500,0
|
|
20250103,171200,141630633500,285500,285500,285500,285500,0
|
|
20250103,171100,141630633500,285500,285500,285500,285500,0
|
|
20250103,171000,141630633500,285500,285500,285500,285500,0
|
|
20250103,170900,141630633500,285500,285500,285500,285500,0
|
|
20250103,170800,141630633500,285500,285500,285500,285500,0
|
|
20250103,170700,141630633500,285500,285500,285500,285500,0
|
|
20250103,170600,141630633500,285500,285500,285500,285500,0
|
|
20250103,170500,141630633500,285500,285500,285500,285500,0
|
|
20250103,170400,141630633500,285500,285500,285500,285500,0
|
|
20250103,170300,141630633500,285500,285500,285500,285500,0
|
|
20250103,170200,141630633500,285500,285500,285500,285500,0
|
|
20250103,170100,141630633500,285500,285500,285500,285500,0
|
|
20250103,170000,141630633500,285500,285500,285500,285500,0
|
|
20250103,165900,141630633500,285500,285500,285500,285500,0
|
|
20250103,165800,141630633500,285500,285500,285500,285500,0
|
|
20250103,165700,141630633500,285500,285500,285500,285500,0
|
|
20250103,165600,141630633500,285500,285500,285500,285500,0
|
|
20250103,165500,141630633500,285500,285500,285500,285500,0
|
|
20250103,165400,141630633500,285500,285500,285500,285500,0
|
|
20250103,165300,141630633500,285500,285500,285500,285500,0
|
|
20250103,165200,141630633500,285500,285500,285500,285500,0
|
|
20250103,165100,141630633500,285500,285500,285500,285500,0
|
|
20250103,165000,141630633500,285500,285500,285500,285500,0
|
|
20250103,164900,141630633500,285500,285500,285500,285500,0
|
|
20250103,164800,141630633500,285500,285500,285500,285500,9372
|
|
20250103,164700,141630633500,285500,285500,285500,285500,0
|
|
20250103,164600,141630633500,285500,285500,285500,285500,0
|
|
20250103,164500,141630633500,285500,285500,285500,285500,0
|
|
20250103,164400,141630633500,285500,285500,285500,285500,0
|
|
20250103,164300,141630633500,285500,285500,285500,285500,0
|
|
20250103,164200,141630633500,285500,285500,285500,285500,0
|
|
20250103,164100,141630633500,285500,285500,285500,285500,0
|
|
20250103,164000,141630633500,285500,285500,285500,285500,0
|
|
20250103,163900,141630633500,285500,285500,285500,285500,0
|
|
20250103,163800,141630633500,285500,285500,285500,285500,0
|
|
20250103,163700,141630633500,285500,285500,285500,285500,0
|
|
20250103,163600,141630633500,285500,285500,285500,285500,0
|
|
20250103,163500,141630633500,285500,285500,285500,285500,0
|
|
20250103,163400,141630633500,285500,285500,285500,285500,0
|
|
20250103,163300,141630633500,285500,285500,285500,285500,0
|
|
20250103,163200,141630633500,285500,285500,285500,285500,0
|
|
20250103,163100,141630633500,285500,285500,285500,285500,0
|
|
20250103,163000,141630633500,285500,285500,285500,285500,0
|
|
20250103,162900,141630633500,285500,285500,285500,285500,0
|
|
20250103,162800,141630633500,285500,285500,285500,285500,0
|
|
20250103,162700,141630633500,285500,285500,285500,285500,0
|
|
20250103,162600,141630633500,285500,285500,285500,285500,0
|
|
20250103,162500,141630633500,285500,285500,285500,285500,0
|
|
20250103,162400,141630633500,285500,285500,285500,285500,0
|
|
20250103,162300,141630633500,285500,285500,285500,285500,0
|
|
20250103,162200,141630633500,285500,285500,285500,285500,0
|
|
20250103,162100,141630633500,285500,285500,285500,285500,0
|
|
20250103,162000,141630633500,285500,285500,285500,285500,0
|
|
20250103,161900,141630633500,285500,285500,285500,285500,0
|
|
20250103,161800,141630633500,285500,285500,285500,285500,9372
|
|
20250103,161700,141630633500,285500,285500,285500,285500,0
|
|
20250103,161600,141630633500,285500,285500,285500,285500,0
|
|
20250103,161500,141630633500,285500,285500,285500,285500,0
|
|
20250103,161400,141630633500,285500,285500,285500,285500,0
|
|
20250103,161300,141630633500,285500,285500,285500,285500,0
|
|
20250103,161200,141630633500,285500,285500,285500,285500,0
|
|
20250103,161100,141630633500,285500,285500,285500,285500,0
|
|
20250103,161000,141630633500,285500,285500,285500,285500,0
|
|
20250103,160900,141630633500,285500,285500,285500,285500,0
|
|
20250103,160800,141630633500,285500,285500,285500,285500,0
|
|
20250103,160700,141630633500,285500,285500,285500,285500,0
|
|
20250103,160600,141630633500,285500,285500,285500,285500,0
|
|
20250103,160500,141630633500,285500,285500,285500,285500,0
|
|
20250103,160400,141630633500,285500,285500,285500,285500,0
|
|
20250103,160300,141630633500,285500,285500,285500,285500,0
|
|
20250103,160200,141630633500,285500,285500,285500,285500,0
|
|
20250103,160100,141630633500,285500,285500,285500,285500,0
|
|
20250103,160000,141630633500,285500,285500,285500,285500,0
|
|
20250103,155900,141630633500,285500,285500,285500,285500,0
|
|
20250103,155800,141630633500,285500,285500,285500,285500,0
|
|
20250103,155700,141630633500,285500,285500,285500,285500,0
|
|
20250103,155600,141630633500,285500,285500,285500,285500,0
|
|
20250103,155500,141630633500,285500,285500,285500,285500,0
|
|
20250103,155400,141630633500,285500,285500,285500,285500,0
|
|
20250103,155300,141630633500,285500,285500,285500,285500,0
|
|
20250103,155200,141630633500,285500,285500,285500,285500,0
|
|
20250103,155100,141630633500,285500,285500,285500,285500,0
|
|
20250103,155000,141630633500,285500,285500,285500,285500,0
|
|
20250103,154900,141630633500,285500,285500,285500,285500,0
|
|
20250103,154800,141630633500,285500,285500,285500,285500,9372
|
|
20250103,154700,141630633500,285500,285500,285500,285500,0
|
|
20250103,154600,141630633500,285500,285500,285500,285500,0
|
|
20250103,154500,141630633500,285500,285500,285500,285500,0
|
|
20250103,154400,141630633500,285500,285500,285500,285500,0
|
|
20250103,154300,141630633500,285500,285500,285500,285500,0
|
|
20250103,154200,141630633500,285500,285500,285500,285500,0
|
|
20250103,154100,141630633500,285500,285500,285500,285500,0
|
|
20250103,154000,141630633500,285500,285500,285500,285500,0
|
|
20250103,153900,141630633500,285500,285500,285500,285500,0
|
|
20250103,153800,141630633500,285500,285500,285500,285500,0
|
|
20250103,153700,141630633500,285500,285500,285500,285500,0
|
|
20250103,153600,141630633500,285500,285500,285500,285500,0
|
|
20250103,153500,141630633500,285500,285500,285500,285500,0
|
|
20250103,153400,141630633500,285500,285500,285500,285500,0
|
|
20250103,153300,141630633500,285500,285500,285500,285500,0
|
|
20250103,153200,141630633500,285500,285500,285500,285500,0
|
|
20250103,153100,141630633500,285500,285500,285500,285500,0
|
|
20250103,153000,141630633500,285500,285500,285500,285500,9372
|
|
20250103,152900,138954927500,285500,285500,285500,285500,0
|
|
20250103,152800,138954927500,285500,285500,285500,285500,0
|
|
20250103,152700,138954927500,285500,285500,285500,285500,0
|
|
20250103,152600,138954927500,285500,285500,285500,285500,0
|
|
20250103,152500,138954927500,285500,285500,285500,285500,0
|
|
20250103,152400,138954927500,285500,285500,285500,285500,0
|
|
20250103,152300,138954927500,285500,285500,285500,285500,0
|
|
20250103,152200,138954927500,285500,285500,285500,285500,0
|
|
20250103,152100,138954927500,285500,285500,285500,285500,0
|
|
20250103,152000,138954927500,285500,285500,285500,285500,0
|
|
20250103,151900,138954927500,285500,286000,286000,285500,594
|
|
20250103,151800,138785241500,286000,285500,286000,285500,904
|
|
20250103,151700,138526911000,286000,286000,286000,285500,513
|
|
20250103,151600,138380294000,285500,285500,286000,285500,1114
|
|
20250103,151500,138061850000,286000,286000,286000,285500,577
|
|
20250103,151400,137896961000,286000,286000,286500,285500,763
|
|
20250103,151300,137678856500,286000,286000,286500,286000,856
|
|
20250103,151200,137433956500,286000,285500,286500,285500,600
|
|
20250103,151100,137262228000,286000,286000,286500,285500,852
|
|
20250103,151000,137018498500,286000,285500,286500,285500,485
|
|
20250103,150900,136879804000,285500,285500,286000,285500,635
|
|
20250103,150800,136698414000,285500,285000,286000,285000,1163
|
|
20250103,150700,136366238500,286000,285500,286000,285000,842
|
|
20250103,150600,136125835000,285500,285500,286000,285000,1112
|
|
20250103,150500,135808226000,285500,285500,286000,285500,664
|
|
20250103,150400,135618603500,286000,286000,286000,285500,780
|
|
20250103,150300,135395856000,285500,286000,286000,285500,776
|
|
20250103,150200,135174179000,285500,285500,286000,285500,357
|
|
20250103,150100,135072220000,286000,285500,286000,285500,496
|
|
20250103,150000,134930516500,285500,286000,286500,285500,1205
|
|
20250103,145900,134586161500,286000,285500,286500,285500,700
|
|
20250103,145800,134386048000,286000,286000,286500,285500,1424
|
|
20250103,145700,133978901000,286000,285500,287000,285500,771
|
|
20250103,145600,133758325000,286000,286000,287000,285500,3042
|
|
20250103,145500,132887993000,286000,286000,286500,286000,778
|
|
20250103,145400,132665401500,286000,286500,286500,286000,662
|
|
20250103,145300,132475937000,286000,286500,286500,286000,733
|
|
20250103,145200,132266163000,286500,286000,287000,286000,879
|
|
20250103,145100,132014333000,286000,286500,287000,286000,549
|
|
20250103,145000,131857218000,286000,286500,287000,286000,1051
|
|
20250103,144900,131556140500,287000,286500,287000,286500,726
|
|
20250103,144800,131348105000,287000,286500,287000,286500,462
|
|
20250103,144700,131215664500,286500,286500,287500,286000,952
|
|
20250103,144600,130942771500,286500,287000,287500,286500,617
|
|
20250103,144500,130765817500,287000,286500,287500,286500,1079
|
|
20250103,144400,130456390000,286500,286000,287000,286000,772
|
|
20250103,144300,130235169500,286000,287000,287000,286000,762
|
|
20250103,144200,130017087500,287000,285500,287000,285500,1225
|
|
20250103,144100,129666382000,286000,286000,286500,285500,999
|
|
20250103,144000,129380832500,286000,286000,286500,285500,982
|
|
20250103,143900,129099989500,285500,285500,286000,285500,1260
|
|
20250103,143800,128739965000,285500,285500,286000,285000,729
|
|
20250103,143700,128531854500,285500,285500,286000,285000,573
|
|
20250103,143600,128368252500,285500,286000,286500,285000,1177
|
|
20250103,143500,128032096000,286000,285500,286000,285000,1324
|
|
20250103,143400,127653881500,285500,285000,286000,285000,601
|
|
20250103,143300,127482340500,285000,285000,286000,285000,696
|
|
20250103,143200,127283838000,285000,285000,285500,285000,661
|
|
20250103,143100,127095380000,285000,286000,286500,285000,3995
|
|
20250103,143000,125955625500,286000,286000,286500,285500,553
|
|
20250103,142900,125797598500,286000,286000,287000,285500,876
|
|
20250103,142800,125547008000,286500,286000,287000,286000,1163
|
|
20250103,142700,125214009500,286000,287000,287000,286000,1087
|
|
20250103,142600,124902804000,286500,286500,287500,286500,1009
|
|
20250103,142500,124613442500,286500,286000,287000,286000,722
|
|
20250103,142400,124406722000,286000,286000,287000,286000,1487
|
|
20250103,142300,123980941000,286000,286000,286500,285500,846
|
|
20250103,142200,123738989000,286000,286000,286500,286000,756
|
|
20250103,142100,123522655500,286500,286000,286500,285500,761
|
|
20250103,142000,123304972500,285500,285500,287000,285000,1998
|
|
20250103,141900,122733391000,285500,285000,286000,285000,855
|
|
20250103,141800,122489304500,285000,285000,286000,284500,1625
|
|
20250103,141700,122025696500,285000,285000,285500,285000,512
|
|
20250103,141600,121879738500,285000,284500,286000,284500,932
|
|
20250103,141500,121613882500,284500,285000,285500,284000,636
|
|
20250103,141400,121432764500,284500,285000,285500,284500,1032
|
|
20250103,141300,121138598000,285000,285000,285500,285000,692
|
|
20250103,141200,120941313000,285000,285000,285500,285000,721
|
|
20250103,141100,120735799000,285000,285000,285500,285000,692
|
|
20250103,141000,120538475500,285500,285500,286000,285000,835
|
|
20250103,140900,120300166500,286000,285000,286000,285000,1576
|
|
20250103,140800,119850497500,285500,285500,285500,285000,1021
|
|
20250103,140700,119559404500,285000,284500,285500,284500,1379
|
|
20250103,140600,119166250500,284500,284000,285000,283500,983
|
|
20250103,140500,118886718000,284000,284000,284500,283500,719
|
|
20250103,140400,118682513500,284000,284500,284500,283500,754
|
|
20250103,140300,118468368000,284000,284500,284500,284000,535
|
|
20250103,140200,118316414000,284000,283500,284500,283000,1579
|
|
20250103,140100,117868540500,283500,283500,284000,283500,555
|
|
20250103,140000,117711176000,283500,284000,284500,283500,617
|
|
20250103,135900,117536018000,284000,284000,284500,284000,834
|
|
20250103,135800,117299096000,284000,283000,284500,283000,922
|
|
20250103,135700,117037255000,283500,283500,284000,282500,1523
|
|
20250103,135600,116605871000,283500,284000,284500,283500,642
|
|
20250103,135500,116423708000,284000,284000,284500,282500,3009
|
|
20250103,135400,115571104500,283500,284000,284500,283500,1290
|
|
20250103,135300,115205128000,283500,284000,284500,283500,1180
|
|
20250103,135200,114870231500,284000,284000,284500,283500,708
|
|
20250103,135100,114669163500,284000,284500,285000,283000,1776
|
|
20250103,135000,114164699500,284000,283500,284500,283500,3094
|
|
20250103,134900,113286528000,283500,285000,286000,283000,11640
|
|
20250103,134800,109981778500,285000,285500,286000,284500,1242
|
|
20250103,134700,109627693500,285500,285500,286000,284500,5567
|
|
20250103,134600,108040633000,286000,285500,286000,285500,1211
|
|
20250103,134500,107694855500,286000,286000,286500,285500,1370
|
|
20250103,134400,107303005000,286000,286000,286500,286000,605
|
|
20250103,134300,107129961000,286500,286500,287000,286000,875
|
|
20250103,134200,106879444500,286500,286000,287000,286000,637
|
|
20250103,134100,106697045000,286000,286000,286500,285500,841
|
|
20250103,134000,106456494000,286000,285500,286500,285500,1591
|
|
20250103,133900,106001857000,286000,285500,286500,285500,1150
|
|
20250103,133800,105673011000,285500,286000,286500,285500,3244
|
|
20250103,133700,104745928500,286000,286500,287000,286000,1234
|
|
20250103,133600,104392641500,286500,286500,287500,286000,1638
|
|
20250103,133500,103923098500,287000,287000,287500,286500,1583
|
|
20250103,133400,103469020000,287000,288000,288000,286500,6561
|
|
20250103,133300,101584439000,288500,288000,289000,287500,1002
|
|
20250103,133200,101295677000,288000,289000,289500,287500,10349
|
|
20250103,133100,98308565000,289000,289500,290000,289000,1226
|
|
20250103,133000,97953860000,289500,289500,290000,289500,366
|
|
20250103,132900,97847868500,290000,289500,290500,289500,2048
|
|
20250103,132800,97254703000,289500,290000,290000,289500,1613
|
|
20250103,132700,96787402500,289500,290000,290000,289500,506
|
|
20250103,132600,96640861500,290000,291000,291000,290000,4459
|
|
20250103,132500,95346714000,291000,291000,291500,291000,661
|
|
20250103,132400,95154337500,291000,291500,291500,291000,396
|
|
20250103,132300,95039068000,291000,291000,291500,291000,261
|
|
20250103,132200,94963056000,291000,291000,291500,291000,430
|
|
20250103,132100,94837909500,291000,290500,291500,290500,476
|
|
20250103,132000,94699388500,290500,291000,291500,290500,1408
|
|
20250103,131900,94289669000,291500,291500,291500,291000,377
|
|
20250103,131800,94179933000,291000,291500,291500,291000,238
|
|
20250103,131700,94110648500,291000,291000,291500,291000,262
|
|
20250103,131600,94034386500,291000,291000,291500,291000,302
|
|
20250103,131500,93946484500,291000,291500,291500,291000,281
|
|
20250103,131400,93864695500,291000,291000,291500,291000,216
|
|
20250103,131300,93801811500,291000,291000,291500,291000,195
|
|
20250103,131200,93745046500,291500,291000,291500,291000,333
|
|
20250103,131100,93648111000,291500,291500,291500,291000,952
|
|
20250103,131000,93370642000,291500,291000,291500,291000,390
|
|
20250103,130900,93257126500,291000,291000,291500,291000,215
|
|
20250103,130800,93194552000,291000,291000,291500,291000,262
|
|
20250103,130700,93118273000,291000,291000,291500,291000,316
|
|
20250103,130600,93026305000,291000,291000,291500,291000,206
|
|
20250103,130500,92966306500,291500,291500,291500,291000,261
|
|
20250103,130400,92890342500,291000,291000,291500,291000,187
|
|
20250103,130300,92835904500,291000,291500,291500,291000,245
|
|
20250103,130200,92764598000,291000,291000,291000,290500,258
|
|
20250103,130100,92689573500,291000,290500,291000,290500,394
|
|
20250103,130000,92574955500,290500,290500,291000,290500,289
|
|
20250103,125900,92490969500,290500,290500,291000,290500,543
|
|
20250103,125800,92333034500,290500,290500,291000,290500,248
|
|
20250103,125700,92260972500,290500,290500,291500,290500,204
|
|
20250103,125600,92201692500,290500,290500,291500,290500,160
|
|
20250103,125500,92155168000,290500,290500,291000,290500,351
|
|
20250103,125400,92053142000,290500,291000,291500,290500,181
|
|
20250103,125300,92000498500,291000,291000,291500,290500,796
|
|
20250103,125200,91768933000,291000,290500,291000,290500,172
|
|
20250103,125100,91718947000,290500,291500,291500,290500,216
|
|
20250103,125000,91656099000,291000,291000,291500,291000,243
|
|
20250103,124900,91585363000,291500,291500,291500,291000,199
|
|
20250103,124800,91527436500,291000,291000,292000,291000,320
|
|
20250103,124700,91434217500,291500,291000,291500,291000,341
|
|
20250103,124600,91334962500,291000,291500,292000,291000,356
|
|
20250103,124500,91231316000,291000,291500,292000,291000,1143
|
|
20250103,124400,90898125000,291500,291500,292000,291500,253
|
|
20250103,124300,90824357000,291500,291000,292000,291000,302
|
|
20250103,124200,90736360500,291000,291000,291500,291000,938
|
|
20250103,124100,90463050000,291500,291000,292000,291000,899
|
|
20250103,124000,90201081500,291000,291000,291500,291000,150
|
|
20250103,123900,90157400000,291500,291000,291500,291000,215
|
|
20250103,123800,90094812500,291500,291500,291500,291000,146
|
|
20250103,123700,90052287500,291500,291500,291500,291000,228
|
|
20250103,123600,89985873000,291500,291000,291500,291000,339
|
|
20250103,123500,89887166000,291000,291000,291500,291000,540
|
|
20250103,123400,89730009500,291500,291000,291500,291000,480
|
|
20250103,123300,89590311500,291000,291000,291500,291000,144
|
|
20250103,123200,89548377000,291000,290500,291500,290500,609
|
|
20250103,123100,89371205000,291000,290000,291000,290000,756
|
|
20250103,123000,89151533000,290000,290000,290500,290000,747
|
|
20250103,122900,88934677000,290000,290000,290500,290000,253
|
|
20250103,122800,88861271500,290000,290000,290500,290000,221
|
|
20250103,122700,88797159500,290000,290500,290500,290000,324
|
|
20250103,122600,88703186500,290500,290000,290500,290000,181
|
|
20250103,122500,88650679000,290500,290500,290500,290000,245
|
|
20250103,122400,88579585000,290500,290000,290500,290000,259
|
|
20250103,122300,88504455000,290000,290000,290500,290000,167
|
|
20250103,122200,88456012000,290000,290500,290500,290000,599
|
|
20250103,122100,88282239000,290000,290000,290500,290000,357
|
|
20250103,122000,88178606500,290500,290000,290500,290000,414
|
|
20250103,121900,88058535500,290000,290000,290500,290000,161
|
|
20250103,121800,88011802500,290000,290000,291000,290000,320
|
|
20250103,121700,87918863500,290500,290500,291000,290000,267
|
|
20250103,121600,87841311000,290500,290500,291000,290500,129
|
|
20250103,121500,87803828000,290500,291000,291000,290500,262
|
|
20250103,121400,87727715000,291000,290500,291000,290500,359
|
|
20250103,121300,87623359500,290500,291000,291000,290500,241
|
|
20250103,121200,87553330500,290500,290000,291000,290000,323
|
|
20250103,121100,87459506500,290000,290500,291000,290000,490
|
|
20250103,121000,87317228500,290500,290000,291000,290000,383
|
|
20250103,120900,87206080500,290000,290500,290500,290000,214
|
|
20250103,120800,87143939500,290000,290500,290500,290000,941
|
|
20250103,120700,86871029000,290000,290000,290500,290000,387
|
|
20250103,120600,86758772500,290000,290500,291000,290000,215
|
|
20250103,120500,86696320000,290500,290500,291000,290500,298
|
|
20250103,120400,86609731000,291000,291000,291500,290500,233
|
|
20250103,120300,86541933000,291000,291000,291000,290500,314
|
|
20250103,120200,86450655000,291000,290500,291000,290500,683
|
|
20250103,120100,86251962000,290500,290000,291000,289500,1205
|
|
20250103,120000,85902320500,290000,290500,290500,289500,1033
|
|
20250103,115900,85602754000,290000,290000,290500,290000,419
|
|
20250103,115800,85481229500,290000,290000,290500,290000,800
|
|
20250103,115700,85249203000,290000,290000,290500,290000,286
|
|
20250103,115600,85166253000,290000,290500,290500,290000,198
|
|
20250103,115500,85108817500,290000,290500,290500,290000,192
|
|
20250103,115400,85053125000,290000,290000,290500,290000,340
|
|
20250103,115300,84954508500,290500,290500,290500,290000,222
|
|
20250103,115200,84890078500,290500,290000,290500,290000,394
|
|
20250103,115100,84775764500,290000,290500,290500,290000,393
|
|
20250103,115000,84661743000,290500,290000,290500,290000,1398
|
|
20250103,114900,84255659500,290000,290500,291000,290000,1009
|
|
20250103,114800,83962560000,290500,290500,291000,290500,193
|
|
20250103,114700,83906465500,290500,290500,291000,290500,298
|
|
20250103,114600,83819866000,291000,290500,291000,290500,417
|
|
20250103,114500,83698650500,290500,290500,291000,290500,1054
|
|
20250103,114400,83392168500,290500,290500,291000,290500,370
|
|
20250103,114300,83284613000,290500,290500,291000,290500,653
|
|
20250103,114200,83094645500,291000,290500,291000,290500,306
|
|
20250103,114100,83005739000,290500,290500,291000,290000,258
|
|
20250103,114000,82930816500,290500,290000,291000,290000,523
|
|
20250103,113900,82778934500,290000,291000,291000,290000,266
|
|
20250103,113800,82701676000,290500,290500,291000,290500,361
|
|
20250103,113700,82596786500,290500,290500,291000,290000,267
|
|
20250103,113600,82519247500,290000,290000,291000,290000,498
|
|
20250103,113500,82374632000,290500,290000,290500,290000,450
|
|
20250103,113400,82244094000,290000,290000,290500,290000,209
|
|
20250103,113300,82183461000,290000,290000,290500,289500,381
|
|
20250103,113200,82072937500,290000,290500,290500,289500,1155
|
|
20250103,113100,81737828500,290500,290000,290500,290000,271
|
|
20250103,113000,81659162500,290000,290500,290500,289500,613
|
|
20250103,112900,81481393000,290000,290500,290500,289500,1131
|
|
20250103,112800,81153401000,290000,290500,291000,290000,450
|
|
20250103,112700,81022750500,290000,291000,291000,290000,684
|
|
20250103,112600,80824163000,290500,290500,291000,290500,1173
|
|
20250103,112500,80483315500,290500,290500,291000,290500,447
|
|
20250103,112400,80353434500,290500,290500,291000,290000,975
|
|
20250103,112300,80070233500,290000,290000,290500,290000,1743
|
|
20250103,112200,79564739000,290000,290500,290500,290000,696
|
|
20250103,112100,79362854000,290000,290500,290500,290000,394
|
|
20250103,112000,79248552500,290000,290000,290500,290000,374
|
|
20250103,111900,79140062500,290000,290500,290500,290000,406
|
|
20250103,111800,79022282000,290000,290500,291000,290000,1031
|
|
20250103,111700,78722749000,290500,291000,291000,290500,481
|
|
20250103,111600,78582865000,291000,291000,291500,290500,607
|
|
20250103,111500,78406323500,291000,291000,291500,290500,1664
|
|
20250103,111400,77922350000,290500,291000,291000,290500,423
|
|
20250103,111300,77799452000,290500,291000,291500,290500,662
|
|
20250103,111200,77606801500,291000,291000,292000,291000,782
|
|
20250103,111100,77379050500,291000,291000,291500,291000,915
|
|
20250103,111000,77112626500,291000,291500,291500,291000,514
|
|
20250103,110900,76963027500,291000,291000,292000,290500,853
|
|
20250103,110800,76714517500,291500,291000,291500,290500,419
|
|
20250103,110700,76592643000,291000,291000,291500,290500,1111
|
|
20250103,110600,76269339000,291000,291000,291500,290500,1995
|
|
20250103,110500,75688823500,291000,291500,292000,291000,2690
|
|
20250103,110400,74905778500,291500,291500,292000,291500,1312
|
|
20250103,110300,74523314000,292000,292500,292500,291500,2342
|
|
20250103,110200,73840026000,292000,292500,293000,292000,402
|
|
20250103,110100,73722451500,293000,292500,293000,292500,235
|
|
20250103,110000,73653660000,292500,292500,293000,292500,747
|
|
20250103,105900,73435145500,292500,292500,293000,292500,424
|
|
20250103,105800,73311113500,292500,293000,293500,292500,362
|
|
20250103,105700,73205120500,293000,292500,293500,292500,542
|
|
20250103,105600,73046378000,293000,292500,293000,292500,215
|
|
20250103,105500,72983449000,292500,292500,293000,292500,403
|
|
20250103,105400,72865554000,292500,293500,293500,292500,1024
|
|
20250103,105300,72565518000,293000,294000,294000,292500,3614
|
|
20250103,105200,71504976500,294500,293000,294500,293000,1367
|
|
20250103,105100,71103332500,293000,293500,293500,292500,464
|
|
20250103,105000,70967460500,293000,293000,293500,292500,559
|
|
20250103,104900,70803712000,293000,293000,293500,292500,438
|
|
20250103,104800,70675363000,293000,293000,293500,292500,556
|
|
20250103,104700,70512473000,293000,293000,293500,292500,432
|
|
20250103,104600,70385989500,293000,292500,293500,292500,817
|
|
20250103,104500,70146725500,293000,292500,293000,292500,467
|
|
20250103,104400,70010115000,292500,292000,293000,292000,609
|
|
20250103,104300,69832037000,292500,292000,292500,292000,688
|
|
20250103,104200,69631124500,292500,292000,293000,292000,647
|
|
20250103,104100,69441877500,293000,292500,293000,292000,1036
|
|
20250103,104000,69138834500,292500,292000,292500,291500,2159
|
|
20250103,103900,68508285500,292000,293000,293000,291500,2278
|
|
20250103,103800,67843112500,293000,292500,293500,292000,3644
|
|
20250103,103700,66777163000,292500,293500,294000,292500,1210
|
|
20250103,103600,66422057000,293500,293500,294000,293000,1376
|
|
20250103,103500,66018273500,293500,293500,294000,293000,1344
|
|
20250103,103400,65623719000,293500,292500,294000,292500,1583
|
|
20250103,103300,65160125500,292500,292500,293000,292500,912
|
|
20250103,103200,64893296500,292500,293000,293500,292500,1585
|
|
20250103,103100,64429226000,293000,293500,294000,293000,2115
|
|
20250103,103000,63808694500,293500,294000,294000,293500,1266
|
|
20250103,102900,63436677500,294000,294000,294500,294000,513
|
|
20250103,102800,63285788500,294000,295000,295000,294000,284
|
|
20250103,102700,63202246500,294500,295000,295000,294500,343
|
|
20250103,102600,63101223500,294500,294000,295000,294000,225
|
|
20250103,102500,63034981500,294000,294000,295000,294000,336
|
|
20250103,102400,62936065000,294500,293500,295000,293500,1098
|
|
20250103,102300,62612906000,294000,293500,294000,293000,963
|
|
20250103,102200,62330304000,294000,294000,294000,293500,577
|
|
20250103,102100,62160932500,293500,293500,294000,293500,635
|
|
20250103,102000,61974543000,293500,294000,294000,293500,222
|
|
20250103,101900,61909350000,294000,294000,294500,293500,864
|
|
20250103,101800,61655317000,294000,295000,295000,293500,616
|
|
20250103,101700,61474207500,294500,294500,295000,294500,422
|
|
20250103,101600,61349902500,295000,295000,295000,294000,789
|
|
20250103,101500,61117538000,294500,294500,295000,294500,341
|
|
20250103,101400,61017059000,294500,293500,295000,293500,2129
|
|
20250103,101300,60390060000,293000,293000,293500,292500,1998
|
|
20250103,101200,59804394500,293000,294000,294000,293000,1566
|
|
20250103,101100,59345303000,293500,293500,294000,293000,2827
|
|
20250103,101000,58515545500,293500,295000,295000,293500,2322
|
|
20250103,100900,57832878000,294500,296000,296500,294500,9142
|
|
20250103,100800,55134159000,296000,296500,296500,296000,221
|
|
20250103,100700,55068713000,296500,296500,296500,296000,276
|
|
20250103,100600,54986989500,296500,296500,297000,296000,573
|
|
20250103,100500,54817081500,297000,297000,297500,296500,154
|
|
20250103,100400,54771353000,297500,296500,297500,296500,606
|
|
20250103,100300,54591399000,297000,296500,297000,296500,630
|
|
20250103,100200,54404572500,297000,297500,297500,296500,871
|
|
20250103,100100,54145869000,297500,297500,297500,297000,158
|
|
20250103,100000,54098918500,297000,297000,298000,297000,904
|
|
20250103,095900,53830277500,297500,298000,298000,297000,743
|
|
20250103,095800,53609204000,298000,298000,298000,297500,359
|
|
20250103,095700,53502357000,297500,297500,298000,297500,495
|
|
20250103,095600,53355025000,297500,297500,298000,297000,426
|
|
20250103,095500,53228246500,297000,297000,298000,297000,302
|
|
20250103,095400,53138452500,297000,297500,298000,297000,429
|
|
20250103,095300,53010795500,297500,297500,298000,297500,217
|
|
20250103,095200,52946224000,297500,298000,298000,297500,104
|
|
20250103,095100,52915274000,297500,298500,299000,297500,388
|
|
20250103,095000,52799666500,299000,298500,299000,297500,447
|
|
20250103,094900,52666313500,299000,299000,299500,298500,780
|
|
20250103,094800,52433113000,299000,298500,299000,298500,707
|
|
20250103,094700,52221808000,298500,296500,298500,296500,2024
|
|
20250103,094600,51619116000,297000,296500,297000,296500,422
|
|
20250103,094500,51493879500,296500,297000,297000,296500,334
|
|
20250103,094400,51394746500,297000,297500,298000,297000,253
|
|
20250103,094300,51319537000,297500,296500,297500,296000,2042
|
|
20250103,094200,50713408500,297000,296000,297000,295500,1716
|
|
20250103,094100,50204904000,296000,296500,297000,296000,3840
|
|
20250103,094000,49067359000,296500,297500,298000,296500,840
|
|
20250103,093900,48817875500,297500,296500,298000,296500,825
|
|
20250103,093800,48572932000,296500,297000,297500,296500,1808
|
|
20250103,093700,48035768000,297000,298000,298500,297000,3303
|
|
20250103,093600,47052660000,298500,298500,299000,298000,373
|
|
20250103,093500,46941374500,298500,299500,300000,298500,1918
|
|
20250103,093400,46368165000,299500,299000,299500,298500,830
|
|
20250103,093300,46120068500,299000,300000,300500,298500,2425
|
|
20250103,093200,45394077500,300000,300000,300500,300000,1044
|
|
20250103,093100,45080535000,300000,299000,300500,299000,2101
|
|
20250103,093000,44450503500,299500,298500,299500,298500,472
|
|
20250103,092900,44309283500,299000,299000,300000,298000,4867
|
|
20250103,092800,42851948500,299000,298500,299500,298000,2492
|
|
20250103,092700,42107251000,298500,298000,298500,298000,1176
|
|
20250103,092600,41756518500,298000,298000,298500,297500,834
|
|
20250103,092500,41508047000,298000,298000,298500,297500,1718
|
|
20250103,092400,40996410500,298000,297500,298000,297000,1724
|
|
20250103,092300,40483451000,297000,297500,298000,297000,2142
|
|
20250103,092200,39846556000,297500,297500,298500,297000,2531
|
|
20250103,092100,39093016000,297500,298000,298500,297000,3740
|
|
20250103,092000,37979591000,298500,298000,299000,297500,2131
|
|
20250103,091900,37344406500,298000,299000,299500,297500,4011
|
|
20250103,091800,36147424500,299000,300000,300500,299000,1918
|
|
20250103,091700,35572812500,299500,300500,300500,299500,1727
|
|
20250103,091600,35054634000,300500,299500,302000,299500,6057
|
|
20250103,091500,33233747500,299500,299500,300000,299000,3747
|
|
20250103,091400,32111863500,299500,301500,301500,299500,5518
|
|
20250103,091300,30455247500,301500,302000,302500,301000,2496
|
|
20250103,091200,29702538500,301500,302000,302500,300500,2625
|
|
20250103,091100,28910621000,302000,303500,303500,301000,5476
|
|
20250103,091000,27257308500,303500,305500,305500,303500,3097
|
|
20250103,090900,26315730000,305000,306000,306000,304000,4265
|
|
20250103,090800,25013982000,305500,304500,306000,304000,5621
|
|
20250103,090700,23299574500,304000,305000,307000,303500,6104
|
|
20250103,090600,21440830000,305500,306500,307500,304500,7184
|
|
20250103,090500,19240225000,306000,306500,307000,305000,8257
|
|
20250103,090400,16713476000,306000,302000,306500,302000,13659
|
|
20250103,090300,12552789000,302500,302000,303000,300000,10139
|
|
20250103,090200,9492881500,302000,299000,302000,298500,10021
|
|
20250103,090100,6483949500,299000,298000,299000,296000,10587
|
|
20250103,090000,3333418000,297500,291500,298000,291500,11312
|