740 lines
43 KiB
CSV
740 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,211700,82373383000,286500,286500,286500,286500,11687
|
|
20250106,211600,82373383000,286500,286500,286500,286500,0
|
|
20250106,211500,82373383000,286500,286500,286500,286500,0
|
|
20250106,211400,82373383000,286500,286500,286500,286500,0
|
|
20250106,211300,82373383000,286500,286500,286500,286500,0
|
|
20250106,211200,82373383000,286500,286500,286500,286500,0
|
|
20250106,211100,82373383000,286500,286500,286500,286500,0
|
|
20250106,211000,82373383000,286500,286500,286500,286500,0
|
|
20250106,210900,82373383000,286500,286500,286500,286500,0
|
|
20250106,210800,82373383000,286500,286500,286500,286500,0
|
|
20250106,210700,82373383000,286500,286500,286500,286500,0
|
|
20250106,210600,82373383000,286500,286500,286500,286500,0
|
|
20250106,210500,82373383000,286500,286500,286500,286500,0
|
|
20250106,210400,82373383000,286500,286500,286500,286500,0
|
|
20250106,210300,82373383000,286500,286500,286500,286500,0
|
|
20250106,210200,82373383000,286500,286500,286500,286500,0
|
|
20250106,210100,82373383000,286500,286500,286500,286500,0
|
|
20250106,210000,82373383000,286500,286500,286500,286500,0
|
|
20250106,205900,82373383000,286500,286500,286500,286500,0
|
|
20250106,205800,82373383000,286500,286500,286500,286500,0
|
|
20250106,205700,82373383000,286500,286500,286500,286500,0
|
|
20250106,205600,82373383000,286500,286500,286500,286500,0
|
|
20250106,205500,82373383000,286500,286500,286500,286500,0
|
|
20250106,205400,82373383000,286500,286500,286500,286500,0
|
|
20250106,205300,82373383000,286500,286500,286500,286500,0
|
|
20250106,205200,82373383000,286500,286500,286500,286500,0
|
|
20250106,205100,82373383000,286500,286500,286500,286500,0
|
|
20250106,205000,82373383000,286500,286500,286500,286500,0
|
|
20250106,204900,82373383000,286500,286500,286500,286500,0
|
|
20250106,204800,82373383000,286500,286500,286500,286500,0
|
|
20250106,204700,82373383000,286500,286500,286500,286500,11687
|
|
20250106,204600,82373383000,286500,286500,286500,286500,0
|
|
20250106,204500,82373383000,286500,286500,286500,286500,0
|
|
20250106,204400,82373383000,286500,286500,286500,286500,0
|
|
20250106,204300,82373383000,286500,286500,286500,286500,0
|
|
20250106,204200,82373383000,286500,286500,286500,286500,0
|
|
20250106,204100,82373383000,286500,286500,286500,286500,0
|
|
20250106,204000,82373383000,286500,286500,286500,286500,0
|
|
20250106,203900,82373383000,286500,286500,286500,286500,0
|
|
20250106,203800,82373383000,286500,286500,286500,286500,0
|
|
20250106,203700,82373383000,286500,286500,286500,286500,0
|
|
20250106,203600,82373383000,286500,286500,286500,286500,0
|
|
20250106,203500,82373383000,286500,286500,286500,286500,0
|
|
20250106,203400,82373383000,286500,286500,286500,286500,0
|
|
20250106,203300,82373383000,286500,286500,286500,286500,0
|
|
20250106,203200,82373383000,286500,286500,286500,286500,0
|
|
20250106,203100,82373383000,286500,286500,286500,286500,0
|
|
20250106,203000,82373383000,286500,286500,286500,286500,0
|
|
20250106,202900,82373383000,286500,286500,286500,286500,0
|
|
20250106,202800,82373383000,286500,286500,286500,286500,0
|
|
20250106,202700,82373383000,286500,286500,286500,286500,0
|
|
20250106,202600,82373383000,286500,286500,286500,286500,0
|
|
20250106,202500,82373383000,286500,286500,286500,286500,0
|
|
20250106,202400,82373383000,286500,286500,286500,286500,0
|
|
20250106,202300,82373383000,286500,286500,286500,286500,0
|
|
20250106,202200,82373383000,286500,286500,286500,286500,0
|
|
20250106,202100,82373383000,286500,286500,286500,286500,0
|
|
20250106,202000,82373383000,286500,286500,286500,286500,0
|
|
20250106,201900,82373383000,286500,286500,286500,286500,0
|
|
20250106,201800,82373383000,286500,286500,286500,286500,0
|
|
20250106,201700,82373383000,286500,286500,286500,286500,11687
|
|
20250106,201600,82373383000,286500,286500,286500,286500,0
|
|
20250106,201500,82373383000,286500,286500,286500,286500,0
|
|
20250106,201400,82373383000,286500,286500,286500,286500,0
|
|
20250106,201300,82373383000,286500,286500,286500,286500,0
|
|
20250106,201200,82373383000,286500,286500,286500,286500,0
|
|
20250106,201100,82373383000,286500,286500,286500,286500,0
|
|
20250106,201000,82373383000,286500,286500,286500,286500,0
|
|
20250106,200900,82373383000,286500,286500,286500,286500,0
|
|
20250106,200800,82373383000,286500,286500,286500,286500,0
|
|
20250106,200700,82373383000,286500,286500,286500,286500,0
|
|
20250106,200600,82373383000,286500,286500,286500,286500,0
|
|
20250106,200500,82373383000,286500,286500,286500,286500,0
|
|
20250106,200400,82373383000,286500,286500,286500,286500,0
|
|
20250106,200300,82373383000,286500,286500,286500,286500,0
|
|
20250106,200200,82373383000,286500,286500,286500,286500,0
|
|
20250106,200100,82373383000,286500,286500,286500,286500,0
|
|
20250106,200000,82373383000,286500,286500,286500,286500,0
|
|
20250106,195900,82373383000,286500,286500,286500,286500,0
|
|
20250106,195800,82373383000,286500,286500,286500,286500,0
|
|
20250106,195700,82373383000,286500,286500,286500,286500,0
|
|
20250106,195600,82373383000,286500,286500,286500,286500,0
|
|
20250106,195500,82373383000,286500,286500,286500,286500,0
|
|
20250106,195400,82373383000,286500,286500,286500,286500,0
|
|
20250106,195300,82373383000,286500,286500,286500,286500,0
|
|
20250106,195200,82373383000,286500,286500,286500,286500,0
|
|
20250106,195100,82373383000,286500,286500,286500,286500,0
|
|
20250106,195000,82373383000,286500,286500,286500,286500,0
|
|
20250106,194900,82373383000,286500,286500,286500,286500,0
|
|
20250106,194800,82373383000,286500,286500,286500,286500,0
|
|
20250106,194700,82373383000,286500,286500,286500,286500,11687
|
|
20250106,194600,82373383000,286500,286500,286500,286500,0
|
|
20250106,194500,82373383000,286500,286500,286500,286500,0
|
|
20250106,194400,82373383000,286500,286500,286500,286500,0
|
|
20250106,194300,82373383000,286500,286500,286500,286500,0
|
|
20250106,194200,82373383000,286500,286500,286500,286500,0
|
|
20250106,194100,82373383000,286500,286500,286500,286500,0
|
|
20250106,194000,82373383000,286500,286500,286500,286500,0
|
|
20250106,193900,82373383000,286500,286500,286500,286500,0
|
|
20250106,193800,82373383000,286500,286500,286500,286500,0
|
|
20250106,193700,82373383000,286500,286500,286500,286500,0
|
|
20250106,193600,82373383000,286500,286500,286500,286500,0
|
|
20250106,193500,82373383000,286500,286500,286500,286500,0
|
|
20250106,193400,82373383000,286500,286500,286500,286500,0
|
|
20250106,193300,82373383000,286500,286500,286500,286500,0
|
|
20250106,193200,82373383000,286500,286500,286500,286500,0
|
|
20250106,193100,82373383000,286500,286500,286500,286500,0
|
|
20250106,193000,82373383000,286500,286500,286500,286500,0
|
|
20250106,192900,82373383000,286500,286500,286500,286500,0
|
|
20250106,192800,82373383000,286500,286500,286500,286500,0
|
|
20250106,192700,82373383000,286500,286500,286500,286500,0
|
|
20250106,192600,82373383000,286500,286500,286500,286500,0
|
|
20250106,192500,82373383000,286500,286500,286500,286500,0
|
|
20250106,192400,82373383000,286500,286500,286500,286500,0
|
|
20250106,192300,82373383000,286500,286500,286500,286500,0
|
|
20250106,192200,82373383000,286500,286500,286500,286500,0
|
|
20250106,192100,82373383000,286500,286500,286500,286500,0
|
|
20250106,192000,82373383000,286500,286500,286500,286500,0
|
|
20250106,191900,82373383000,286500,286500,286500,286500,0
|
|
20250106,191800,82373383000,286500,286500,286500,286500,0
|
|
20250106,191700,82373383000,286500,286500,286500,286500,11687
|
|
20250106,191600,82373383000,286500,286500,286500,286500,0
|
|
20250106,191500,82373383000,286500,286500,286500,286500,0
|
|
20250106,191400,82373383000,286500,286500,286500,286500,0
|
|
20250106,191300,82373383000,286500,286500,286500,286500,0
|
|
20250106,191200,82373383000,286500,286500,286500,286500,0
|
|
20250106,191100,82373383000,286500,286500,286500,286500,0
|
|
20250106,191000,82373383000,286500,286500,286500,286500,0
|
|
20250106,190900,82373383000,286500,286500,286500,286500,0
|
|
20250106,190800,82373383000,286500,286500,286500,286500,0
|
|
20250106,190700,82373383000,286500,286500,286500,286500,0
|
|
20250106,190600,82373383000,286500,286500,286500,286500,0
|
|
20250106,190500,82373383000,286500,286500,286500,286500,0
|
|
20250106,190400,82373383000,286500,286500,286500,286500,0
|
|
20250106,190300,82373383000,286500,286500,286500,286500,0
|
|
20250106,190200,82373383000,286500,286500,286500,286500,0
|
|
20250106,190100,82373383000,286500,286500,286500,286500,0
|
|
20250106,190000,82373383000,286500,286500,286500,286500,0
|
|
20250106,185900,82373383000,286500,286500,286500,286500,0
|
|
20250106,185800,82373383000,286500,286500,286500,286500,0
|
|
20250106,185700,82373383000,286500,286500,286500,286500,0
|
|
20250106,185600,82373383000,286500,286500,286500,286500,0
|
|
20250106,185500,82373383000,286500,286500,286500,286500,0
|
|
20250106,185400,82373383000,286500,286500,286500,286500,0
|
|
20250106,185300,82373383000,286500,286500,286500,286500,0
|
|
20250106,185200,82373383000,286500,286500,286500,286500,0
|
|
20250106,185100,82373383000,286500,286500,286500,286500,0
|
|
20250106,185000,82373383000,286500,286500,286500,286500,0
|
|
20250106,184900,82373383000,286500,286500,286500,286500,0
|
|
20250106,184800,82373383000,286500,286500,286500,286500,0
|
|
20250106,184700,82373383000,286500,286500,286500,286500,11687
|
|
20250106,184600,82373383000,286500,286500,286500,286500,0
|
|
20250106,184500,82373383000,286500,286500,286500,286500,0
|
|
20250106,184400,82373383000,286500,286500,286500,286500,0
|
|
20250106,184300,82373383000,286500,286500,286500,286500,0
|
|
20250106,184200,82373383000,286500,286500,286500,286500,0
|
|
20250106,184100,82373383000,286500,286500,286500,286500,0
|
|
20250106,184000,82373383000,286500,286500,286500,286500,0
|
|
20250106,183900,82373383000,286500,286500,286500,286500,0
|
|
20250106,183800,82373383000,286500,286500,286500,286500,0
|
|
20250106,183700,82373383000,286500,286500,286500,286500,0
|
|
20250106,183600,82373383000,286500,286500,286500,286500,0
|
|
20250106,183500,82373383000,286500,286500,286500,286500,0
|
|
20250106,183400,82373383000,286500,286500,286500,286500,0
|
|
20250106,183300,82373383000,286500,286500,286500,286500,0
|
|
20250106,183200,82373383000,286500,286500,286500,286500,0
|
|
20250106,183100,82373383000,286500,286500,286500,286500,0
|
|
20250106,183000,82373383000,286500,286500,286500,286500,0
|
|
20250106,182900,82373383000,286500,286500,286500,286500,0
|
|
20250106,182800,82373383000,286500,286500,286500,286500,0
|
|
20250106,182700,82373383000,286500,286500,286500,286500,0
|
|
20250106,182600,82373383000,286500,286500,286500,286500,0
|
|
20250106,182500,82373383000,286500,286500,286500,286500,0
|
|
20250106,182400,82373383000,286500,286500,286500,286500,0
|
|
20250106,182300,82373383000,286500,286500,286500,286500,0
|
|
20250106,182200,82373383000,286500,286500,286500,286500,0
|
|
20250106,182100,82373383000,286500,286500,286500,286500,0
|
|
20250106,182000,82373383000,286500,286500,286500,286500,0
|
|
20250106,181900,82373383000,286500,286500,286500,286500,0
|
|
20250106,181800,82373383000,286500,286500,286500,286500,0
|
|
20250106,181700,82373383000,286500,286500,286500,286500,11687
|
|
20250106,181600,82373383000,286500,286500,286500,286500,0
|
|
20250106,181500,82373383000,286500,286500,286500,286500,0
|
|
20250106,181400,82373383000,286500,286500,286500,286500,0
|
|
20250106,181300,82373383000,286500,286500,286500,286500,0
|
|
20250106,181200,82373383000,286500,286500,286500,286500,0
|
|
20250106,181100,82373383000,286500,286500,286500,286500,0
|
|
20250106,181000,82373383000,286500,286500,286500,286500,0
|
|
20250106,180900,82373383000,286500,286500,286500,286500,0
|
|
20250106,180800,82373383000,286500,286500,286500,286500,0
|
|
20250106,180700,82373383000,286500,286500,286500,286500,0
|
|
20250106,180600,82373383000,286500,286500,286500,286500,0
|
|
20250106,180500,82373383000,286500,286500,286500,286500,0
|
|
20250106,180400,82373383000,286500,286500,286500,286500,0
|
|
20250106,180300,82373383000,286500,286500,286500,286500,0
|
|
20250106,180200,82373383000,286500,286500,286500,286500,0
|
|
20250106,180100,82373383000,286500,286500,286500,286500,0
|
|
20250106,180000,82373383000,286500,286500,286500,286500,0
|
|
20250106,175900,82373383000,286500,286500,286500,286500,0
|
|
20250106,175800,82373383000,286500,286500,286500,286500,0
|
|
20250106,175700,82373383000,286500,286500,286500,286500,0
|
|
20250106,175600,82373383000,286500,286500,286500,286500,0
|
|
20250106,175500,82373383000,286500,286500,286500,286500,0
|
|
20250106,175400,82373383000,286500,286500,286500,286500,0
|
|
20250106,175300,82373383000,286500,286500,286500,286500,0
|
|
20250106,175200,82373383000,286500,286500,286500,286500,0
|
|
20250106,175100,82373383000,286500,286500,286500,286500,0
|
|
20250106,175000,82373383000,286500,286500,286500,286500,0
|
|
20250106,174900,82373383000,286500,286500,286500,286500,0
|
|
20250106,174800,82373383000,286500,286500,286500,286500,0
|
|
20250106,174700,82373383000,286500,286500,286500,286500,11687
|
|
20250106,174600,82373383000,286500,286500,286500,286500,0
|
|
20250106,174500,82373383000,286500,286500,286500,286500,0
|
|
20250106,174400,82373383000,286500,286500,286500,286500,0
|
|
20250106,174300,82373383000,286500,286500,286500,286500,0
|
|
20250106,174200,82373383000,286500,286500,286500,286500,0
|
|
20250106,174100,82373383000,286500,286500,286500,286500,0
|
|
20250106,174000,82373383000,286500,286500,286500,286500,0
|
|
20250106,173900,82373383000,286500,286500,286500,286500,0
|
|
20250106,173800,82373383000,286500,286500,286500,286500,0
|
|
20250106,173700,82373383000,286500,286500,286500,286500,0
|
|
20250106,173600,82373383000,286500,286500,286500,286500,0
|
|
20250106,173500,82373383000,286500,286500,286500,286500,0
|
|
20250106,173400,82373383000,286500,286500,286500,286500,0
|
|
20250106,173300,82373383000,286500,286500,286500,286500,0
|
|
20250106,173200,82373383000,286500,286500,286500,286500,0
|
|
20250106,173100,82373383000,286500,286500,286500,286500,0
|
|
20250106,173000,82373383000,286500,286500,286500,286500,0
|
|
20250106,172900,82373383000,286500,286500,286500,286500,0
|
|
20250106,172800,82373383000,286500,286500,286500,286500,0
|
|
20250106,172700,82373383000,286500,286500,286500,286500,0
|
|
20250106,172600,82373383000,286500,286500,286500,286500,0
|
|
20250106,172500,82373383000,286500,286500,286500,286500,0
|
|
20250106,172400,82373383000,286500,286500,286500,286500,0
|
|
20250106,172300,82373383000,286500,286500,286500,286500,0
|
|
20250106,172200,82373383000,286500,286500,286500,286500,0
|
|
20250106,172100,82373383000,286500,286500,286500,286500,0
|
|
20250106,172000,82373383000,286500,286500,286500,286500,0
|
|
20250106,171900,82373383000,286500,286500,286500,286500,0
|
|
20250106,171800,82373383000,286500,286500,286500,286500,0
|
|
20250106,171700,82373383000,286500,286500,286500,286500,11687
|
|
20250106,171600,82373383000,286500,286500,286500,286500,0
|
|
20250106,171500,82373383000,286500,286500,286500,286500,0
|
|
20250106,171400,82373383000,286500,286500,286500,286500,0
|
|
20250106,171300,82373383000,286500,286500,286500,286500,0
|
|
20250106,171200,82373383000,286500,286500,286500,286500,0
|
|
20250106,171100,82373383000,286500,286500,286500,286500,0
|
|
20250106,171000,82373383000,286500,286500,286500,286500,0
|
|
20250106,170900,82373383000,286500,286500,286500,286500,0
|
|
20250106,170800,82373383000,286500,286500,286500,286500,0
|
|
20250106,170700,82373383000,286500,286500,286500,286500,0
|
|
20250106,170600,82373383000,286500,286500,286500,286500,0
|
|
20250106,170500,82373383000,286500,286500,286500,286500,0
|
|
20250106,170400,82373383000,286500,286500,286500,286500,0
|
|
20250106,170300,82373383000,286500,286500,286500,286500,0
|
|
20250106,170200,82373383000,286500,286500,286500,286500,0
|
|
20250106,170100,82373383000,286500,286500,286500,286500,0
|
|
20250106,170000,82373383000,286500,286500,286500,286500,0
|
|
20250106,165900,82373383000,286500,286500,286500,286500,0
|
|
20250106,165800,82373383000,286500,286500,286500,286500,0
|
|
20250106,165700,82373383000,286500,286500,286500,286500,0
|
|
20250106,165600,82373383000,286500,286500,286500,286500,0
|
|
20250106,165500,82373383000,286500,286500,286500,286500,0
|
|
20250106,165400,82373383000,286500,286500,286500,286500,0
|
|
20250106,165300,82373383000,286500,286500,286500,286500,0
|
|
20250106,165200,82373383000,286500,286500,286500,286500,0
|
|
20250106,165100,82373383000,286500,286500,286500,286500,0
|
|
20250106,165000,82373383000,286500,286500,286500,286500,0
|
|
20250106,164900,82373383000,286500,286500,286500,286500,0
|
|
20250106,164800,82373383000,286500,286500,286500,286500,0
|
|
20250106,164700,82373383000,286500,286500,286500,286500,11687
|
|
20250106,164600,82373383000,286500,286500,286500,286500,0
|
|
20250106,164500,82373383000,286500,286500,286500,286500,0
|
|
20250106,164400,82373383000,286500,286500,286500,286500,0
|
|
20250106,164300,82373383000,286500,286500,286500,286500,0
|
|
20250106,164200,82373383000,286500,286500,286500,286500,0
|
|
20250106,164100,82373383000,286500,286500,286500,286500,0
|
|
20250106,164000,82373383000,286500,286500,286500,286500,0
|
|
20250106,163900,82373383000,286500,286500,286500,286500,0
|
|
20250106,163800,82373383000,286500,286500,286500,286500,0
|
|
20250106,163700,82373383000,286500,286500,286500,286500,0
|
|
20250106,163600,82373383000,286500,286500,286500,286500,0
|
|
20250106,163500,82373383000,286500,286500,286500,286500,0
|
|
20250106,163400,82373383000,286500,286500,286500,286500,0
|
|
20250106,163300,82373383000,286500,286500,286500,286500,0
|
|
20250106,163200,82373383000,286500,286500,286500,286500,0
|
|
20250106,163100,82373383000,286500,286500,286500,286500,0
|
|
20250106,163000,82373383000,286500,286500,286500,286500,0
|
|
20250106,162900,82373383000,286500,286500,286500,286500,0
|
|
20250106,162800,82373383000,286500,286500,286500,286500,0
|
|
20250106,162700,82373383000,286500,286500,286500,286500,0
|
|
20250106,162600,82373383000,286500,286500,286500,286500,0
|
|
20250106,162500,82373383000,286500,286500,286500,286500,0
|
|
20250106,162400,82373383000,286500,286500,286500,286500,0
|
|
20250106,162300,82373383000,286500,286500,286500,286500,0
|
|
20250106,162200,82373383000,286500,286500,286500,286500,0
|
|
20250106,162100,82373383000,286500,286500,286500,286500,0
|
|
20250106,162000,82373383000,286500,286500,286500,286500,0
|
|
20250106,161900,82373383000,286500,286500,286500,286500,0
|
|
20250106,161800,82373383000,286500,286500,286500,286500,0
|
|
20250106,161700,82373383000,286500,286500,286500,286500,11687
|
|
20250106,161600,82373383000,286500,286500,286500,286500,0
|
|
20250106,161500,82373383000,286500,286500,286500,286500,0
|
|
20250106,161400,82373383000,286500,286500,286500,286500,0
|
|
20250106,161300,82373383000,286500,286500,286500,286500,0
|
|
20250106,161200,82373383000,286500,286500,286500,286500,0
|
|
20250106,161100,82373383000,286500,286500,286500,286500,0
|
|
20250106,161000,82373383000,286500,286500,286500,286500,0
|
|
20250106,160900,82373383000,286500,286500,286500,286500,0
|
|
20250106,160800,82373383000,286500,286500,286500,286500,0
|
|
20250106,160700,82373383000,286500,286500,286500,286500,0
|
|
20250106,160600,82373383000,286500,286500,286500,286500,0
|
|
20250106,160500,82373383000,286500,286500,286500,286500,0
|
|
20250106,160400,82373383000,286500,286500,286500,286500,0
|
|
20250106,160300,82373383000,286500,286500,286500,286500,0
|
|
20250106,160200,82373383000,286500,286500,286500,286500,0
|
|
20250106,160100,82373383000,286500,286500,286500,286500,0
|
|
20250106,160000,82373383000,286500,286500,286500,286500,0
|
|
20250106,155900,82373383000,286500,286500,286500,286500,0
|
|
20250106,155800,82373383000,286500,286500,286500,286500,0
|
|
20250106,155700,82373383000,286500,286500,286500,286500,0
|
|
20250106,155600,82373383000,286500,286500,286500,286500,0
|
|
20250106,155500,82373383000,286500,286500,286500,286500,0
|
|
20250106,155400,82373383000,286500,286500,286500,286500,0
|
|
20250106,155300,82373383000,286500,286500,286500,286500,0
|
|
20250106,155200,82373383000,286500,286500,286500,286500,0
|
|
20250106,155100,82373383000,286500,286500,286500,286500,0
|
|
20250106,155000,82373383000,286500,286500,286500,286500,0
|
|
20250106,154900,82373383000,286500,286500,286500,286500,0
|
|
20250106,154800,82373383000,286500,286500,286500,286500,0
|
|
20250106,154700,82373383000,286500,286500,286500,286500,11687
|
|
20250106,154600,82373383000,286500,286500,286500,286500,0
|
|
20250106,154500,82373383000,286500,286500,286500,286500,0
|
|
20250106,154400,82373383000,286500,286500,286500,286500,0
|
|
20250106,154300,82373383000,286500,286500,286500,286500,0
|
|
20250106,154200,82373383000,286500,286500,286500,286500,0
|
|
20250106,154100,82373383000,286500,286500,286500,286500,0
|
|
20250106,154000,82373383000,286500,286500,286500,286500,0
|
|
20250106,153900,82373383000,286500,286500,286500,286500,0
|
|
20250106,153800,82373383000,286500,286500,286500,286500,0
|
|
20250106,153700,82373383000,286500,286500,286500,286500,0
|
|
20250106,153600,82373383000,286500,286500,286500,286500,0
|
|
20250106,153500,82373383000,286500,286500,286500,286500,0
|
|
20250106,153400,82373383000,286500,286500,286500,286500,0
|
|
20250106,153300,82373383000,286500,286500,286500,286500,0
|
|
20250106,153200,82373383000,286500,286500,286500,286500,0
|
|
20250106,153100,82373383000,286500,286500,286500,286500,0
|
|
20250106,153000,82373383000,286500,286500,286500,286500,11687
|
|
20250106,152900,79025057500,287000,287000,287000,287000,0
|
|
20250106,152800,79025057500,287000,287000,287000,287000,0
|
|
20250106,152700,79025057500,287000,287000,287000,287000,0
|
|
20250106,152600,79025057500,287000,287000,287000,287000,0
|
|
20250106,152500,79025057500,287000,287000,287000,287000,0
|
|
20250106,152400,79025057500,287000,287000,287000,287000,0
|
|
20250106,152300,79025057500,287000,287000,287000,287000,0
|
|
20250106,152200,79025057500,287000,287000,287000,287000,0
|
|
20250106,152100,79025057500,287000,287000,287000,287000,0
|
|
20250106,152000,79025057500,287000,287000,287000,287000,0
|
|
20250106,151900,79025057500,287000,287000,287000,286500,1013
|
|
20250106,151800,78734526500,286500,286500,287000,286500,696
|
|
20250106,151700,78535010000,286500,287000,287000,286500,472
|
|
20250106,151600,78399731000,286500,287000,287000,286500,357
|
|
20250106,151500,78297418000,286500,287000,287000,286500,247
|
|
20250106,151400,78226574000,287000,287000,287000,286500,1195
|
|
20250106,151300,77883750000,287000,286500,287500,286500,512
|
|
20250106,151200,77736840500,286500,287000,287500,286500,1232
|
|
20250106,151100,77383057000,287000,287000,287500,287000,1049
|
|
20250106,151000,77081674500,287000,287000,287500,287000,494
|
|
20250106,150900,76939709500,287000,286500,287500,286500,743
|
|
20250106,150800,76726501000,287000,286000,287000,286000,3071
|
|
20250106,150700,75845499500,286000,286000,287000,286000,932
|
|
20250106,150600,75578558000,286500,286000,287000,286000,915
|
|
20250106,150500,75316463500,286000,286000,286500,286000,216
|
|
20250106,150400,75254667500,286000,286500,287000,286000,679
|
|
20250106,150300,75060213500,286500,286000,286500,286000,336
|
|
20250106,150200,74964033500,286000,286500,286500,286000,188
|
|
20250106,150100,74910223000,286000,286000,286500,286000,378
|
|
20250106,150000,74802065500,286000,286000,286500,286000,319
|
|
20250106,145900,74710734500,286500,286000,286500,285500,926
|
|
20250106,145800,74445742500,286000,286000,286500,285500,459
|
|
20250106,145700,74314438500,286500,286000,286500,286000,392
|
|
20250106,145600,74202279000,286500,287000,287000,286000,404
|
|
20250106,145500,74086503000,287000,287000,287000,286500,628
|
|
20250106,145400,73906485500,287000,286500,287000,286500,526
|
|
20250106,145300,73755610500,286500,286500,287500,286500,876
|
|
20250106,145200,73504266000,286500,286500,287000,286500,662
|
|
20250106,145100,73314483000,287000,286500,287000,286500,446
|
|
20250106,145000,73186586000,287000,286500,287000,286500,660
|
|
20250106,144900,72997334500,286500,286500,287000,286500,686
|
|
20250106,144800,72800649000,287000,287000,287000,286500,493
|
|
20250106,144700,72659318000,286500,287000,287000,286500,456
|
|
20250106,144600,72528624000,286500,287000,287000,286500,256
|
|
20250106,144500,72455225000,287000,286000,287000,286000,526
|
|
20250106,144400,72304605500,286000,286500,286500,286000,808
|
|
20250106,144300,72073458000,286500,286500,286500,286000,244
|
|
20250106,144200,72003627500,286000,287000,287000,286000,380
|
|
20250106,144100,71894836000,286500,287000,287000,286500,205
|
|
20250106,144000,71836073500,286500,286500,287000,286500,324
|
|
20250106,143900,71743191000,287000,287000,287000,286500,336
|
|
20250106,143800,71646883500,287000,287000,287000,286500,555
|
|
20250106,143700,71487703500,286500,287000,287000,286500,1081
|
|
20250106,143600,71177587000,287000,286000,287000,286000,940
|
|
20250106,143500,70908219000,286500,286000,286500,286000,405
|
|
20250106,143400,70792318000,286000,286500,286500,286000,221
|
|
20250106,143300,70729061000,286000,286000,286500,286000,283
|
|
20250106,143200,70648060000,286000,286000,286500,286000,365
|
|
20250106,143100,70543611000,286500,285500,286500,285500,683
|
|
20250106,143000,70348327500,285500,285500,286000,285500,257
|
|
20250106,142900,70274900000,286000,285500,286000,285500,280
|
|
20250106,142800,70194906500,285500,285500,286000,285500,301
|
|
20250106,142700,70108914500,285500,286000,286000,285500,181
|
|
20250106,142600,70057199000,285500,286000,286000,285500,163
|
|
20250106,142500,70010635000,285500,285500,286000,285500,848
|
|
20250106,142400,69768514500,286000,286000,286500,285500,203
|
|
20250106,142300,69710467000,286000,286000,286500,285500,341
|
|
20250106,142200,69613000500,285500,286500,286500,285500,822
|
|
20250106,142100,69377933000,286000,286000,286500,286000,468
|
|
20250106,142000,69244048000,286000,286000,286500,286000,182
|
|
20250106,141900,69191968000,286500,286500,286500,286000,249
|
|
20250106,141800,69120684000,286000,286500,286500,286000,237
|
|
20250106,141700,69052877500,286000,286500,286500,286000,508
|
|
20250106,141600,68907556500,286500,286000,287000,286000,461
|
|
20250106,141500,68775481000,286000,286500,287000,286000,482
|
|
20250106,141400,68637448500,287000,286000,287000,286000,703
|
|
20250106,141300,68436035000,286500,286500,286500,286000,489
|
|
20250106,141200,68296058500,286500,286500,286500,286000,165
|
|
20250106,141100,68248840000,286500,286000,286500,286000,402
|
|
20250106,141000,68133825000,286000,286500,286500,286000,185
|
|
20250106,140900,68080880500,286000,286500,286500,286000,183
|
|
20250106,140800,68028514500,286500,286000,286500,285500,325
|
|
20250106,140700,67935621000,285500,286000,286500,285500,300
|
|
20250106,140600,67849887500,286000,286500,286500,285500,178
|
|
20250106,140500,67799013500,286000,285000,286500,285000,1361
|
|
20250106,140400,67410302500,285000,285500,285500,285000,171
|
|
20250106,140300,67361538000,285500,285000,285500,285000,256
|
|
20250106,140200,67288526000,285000,285000,285500,285000,245
|
|
20250106,140100,67218669500,285500,285500,285500,285000,323
|
|
20250106,140000,67126602000,285000,285000,285500,285000,349
|
|
20250106,135900,67027085500,285000,285000,285500,285000,279
|
|
20250106,135800,66947548500,285000,285500,285500,285000,424
|
|
20250106,135700,66826676000,285000,285000,286000,285000,209
|
|
20250106,135600,66767067500,285500,285000,285500,285000,353
|
|
20250106,135500,66666384500,285000,285000,285500,284500,493
|
|
20250106,135400,66525866000,285500,285500,286000,285000,379
|
|
20250106,135300,66417787500,285500,285500,286000,285000,260
|
|
20250106,135200,66343624000,285000,285500,285500,285000,185
|
|
20250106,135100,66290849500,285500,286000,286000,285000,349
|
|
20250106,135000,66191299500,285500,285500,286000,285500,224
|
|
20250106,134900,66127311000,285500,285500,286000,285000,220
|
|
20250106,134800,66064490500,285000,286000,286000,285000,534
|
|
20250106,134700,65912036500,286000,286000,286000,285500,299
|
|
20250106,134600,65826614000,285500,286000,286000,285500,143
|
|
20250106,134500,65785778500,286000,286000,286000,285500,114
|
|
20250106,134400,65753215000,285500,285000,286000,285000,903
|
|
20250106,134300,65495373000,285000,285000,285500,285000,331
|
|
20250106,134200,65401012000,285000,285500,285500,285000,87
|
|
20250106,134100,65376189500,285000,285500,285500,285000,856
|
|
20250106,134000,65132187000,285000,285000,285500,285000,160
|
|
20250106,133900,65086558000,285500,285000,285500,285000,446
|
|
20250106,133800,64959276000,285000,285000,285500,285000,232
|
|
20250106,133700,64893152500,285000,285000,285500,285000,242
|
|
20250106,133600,64824162500,285500,285000,285500,285000,376
|
|
20250106,133500,64716971500,285500,285500,286000,285000,1415
|
|
20250106,133400,64313632500,285000,285500,286000,285000,686
|
|
20250106,133300,64117755000,286000,286000,286500,285500,262
|
|
20250106,133200,64042837500,286000,286000,286500,286000,182
|
|
20250106,133100,63990753000,286000,286000,286500,285500,316
|
|
20250106,133000,63900380000,286000,286000,286500,285500,273
|
|
20250106,132900,63822287000,285500,286000,286500,285500,194
|
|
20250106,132800,63766800500,286000,285500,286000,285500,315
|
|
20250106,132700,63676779000,285500,285500,286000,285000,994
|
|
20250106,132600,63392979000,285500,286000,286000,285500,290
|
|
20250106,132500,63310105500,286000,285500,286000,285500,123
|
|
20250106,132400,63274973000,286000,285500,286500,285500,812
|
|
20250106,132300,63042575500,286000,285500,286000,285500,263
|
|
20250106,132200,62967423000,286000,286000,286500,285500,165
|
|
20250106,132100,62920241000,286000,286000,286500,285500,681
|
|
20250106,132000,62725568000,286500,286500,287000,286000,220
|
|
20250106,131900,62662536000,286500,286500,287500,286000,656
|
|
20250106,131800,62474369000,286500,286500,286500,286000,417
|
|
20250106,131700,62355008500,286500,286000,287000,286000,847
|
|
20250106,131600,62112720500,286500,287000,287000,286000,255
|
|
20250106,131500,62039633000,287000,287000,287000,286000,207
|
|
20250106,131400,61980277500,286500,286500,287000,286000,235
|
|
20250106,131300,61912945000,286500,287000,287000,286500,175
|
|
20250106,131200,61862782000,286500,287500,287500,286500,190
|
|
20250106,131100,61808320500,287500,287500,287500,286500,281
|
|
20250106,131000,61727720500,287500,287000,287500,286500,424
|
|
20250106,130900,61606034500,287000,287500,287500,287000,214
|
|
20250106,130800,61544557000,287500,286500,287500,286500,982
|
|
20250106,130700,61262717500,286500,286500,287000,286500,579
|
|
20250106,130600,61096787500,287000,287500,288000,286500,931
|
|
20250106,130500,60829435000,288000,288000,288500,287000,355
|
|
20250106,130400,60727282000,288500,288000,288500,287500,898
|
|
20250106,130300,60468707500,288000,287500,288500,287500,595
|
|
20250106,130200,60297405500,288000,288500,288500,287500,1418
|
|
20250106,130100,59889156500,288500,287500,288500,287500,880
|
|
20250106,130000,59635800500,288000,286500,288500,286500,4064
|
|
20250106,125900,58467883500,287000,286500,287000,286000,482
|
|
20250106,125800,58329832000,286000,286500,286500,286000,1322
|
|
20250106,125700,57951215500,286000,285500,286000,285500,711
|
|
20250106,125600,57747919000,286000,285500,286000,285500,103
|
|
20250106,125500,57718493500,285500,285500,286000,285500,231
|
|
20250106,125400,57652496000,285500,286000,286000,285500,248
|
|
20250106,125300,57581661500,285500,285500,286000,285500,115
|
|
20250106,125200,57548813500,286000,286000,286000,285500,246
|
|
20250106,125100,57478556000,286000,285500,286000,285500,84
|
|
20250106,125000,57454566500,286000,286000,286000,285500,198
|
|
20250106,124900,57398019500,286000,285500,286000,285000,527
|
|
20250106,124800,57247568000,285500,285500,285500,285000,116
|
|
20250106,124700,57214490000,285000,285000,285500,285000,306
|
|
20250106,124600,57127257500,285500,285500,285500,285000,135
|
|
20250106,124500,57088751000,285000,285000,285500,285000,87
|
|
20250106,124400,57063940500,285000,285500,286000,285000,1779
|
|
20250106,124300,56556137500,285500,285000,285500,285000,89
|
|
20250106,124200,56530763500,285000,285500,285500,285000,84
|
|
20250106,124100,56506807000,285500,285500,285500,285000,157
|
|
20250106,124000,56462032000,285000,285000,285500,285000,395
|
|
20250106,123900,56349349000,285500,284500,285500,284500,171
|
|
20250106,123800,56300630000,284500,285000,285000,284500,81
|
|
20250106,123700,56277551000,284500,285500,285500,284500,466
|
|
20250106,123600,56144741000,285500,285000,285500,284500,539
|
|
20250106,123500,55991164000,285000,285000,285000,284500,89
|
|
20250106,123400,55965829000,284500,284500,285000,284000,192
|
|
20250106,123300,55911206000,284500,284500,285000,284000,407
|
|
20250106,123200,55795436500,284500,284500,285000,284500,163
|
|
20250106,123100,55749056500,284500,284500,285000,284500,145
|
|
20250106,123000,55707781000,284500,284500,285000,284500,160
|
|
20250106,122900,55662238000,285000,284500,285500,284500,148
|
|
20250106,122800,55620086500,284500,285000,285000,284500,407
|
|
20250106,122700,55504257500,285000,285000,285500,284500,219
|
|
20250106,122600,55441843500,285500,284500,285500,284500,348
|
|
20250106,122500,55342699000,284500,285000,285000,284500,106
|
|
20250106,122400,55312518000,285000,285000,285000,284500,161
|
|
20250106,122300,55266686500,285000,284500,285000,284500,244
|
|
20250106,122200,55197234000,285000,284500,285000,284500,83
|
|
20250106,122100,55173604000,284500,284500,285000,284500,157
|
|
20250106,122000,55128903000,284500,284500,285000,284500,245
|
|
20250106,121900,55059171000,285000,284500,285000,284500,99
|
|
20250106,121800,55030996500,284500,285000,285500,284500,182
|
|
20250106,121700,54979151500,285000,285000,285500,284500,252
|
|
20250106,121600,54907316000,285000,285000,285500,285000,125
|
|
20250106,121500,54871680500,285000,284500,285500,284500,339
|
|
20250106,121400,54775079000,284500,284500,285000,284500,166
|
|
20250106,121300,54727793500,284500,285000,285000,284500,275
|
|
20250106,121200,54649524500,285000,284500,285000,284500,239
|
|
20250106,121100,54581452000,285000,285000,285000,284500,85
|
|
20250106,121000,54557242000,284500,285000,285000,284500,379
|
|
20250106,120900,54449386500,285000,284500,285000,284500,220
|
|
20250106,120800,54386749000,285000,284500,285000,284000,246
|
|
20250106,120700,54316770500,284500,285500,285500,284000,3016
|
|
20250106,120600,53457964500,285500,285500,285500,285000,216
|
|
20250106,120500,53396344000,285500,285500,286000,285000,214
|
|
20250106,120400,53335256500,285500,286000,286000,285500,274
|
|
20250106,120300,53257007000,285500,286000,286000,285000,205
|
|
20250106,120200,53198476000,285500,285000,286000,285000,172
|
|
20250106,120100,53149347000,285000,285500,286000,285000,162
|
|
20250106,120000,53103089500,286000,286000,286000,285000,239
|
|
20250106,115900,53034843000,286000,285500,286000,285500,190
|
|
20250106,115800,52980578000,286000,286000,286000,285500,101
|
|
20250106,115700,52951720000,285500,286000,286000,285500,148
|
|
20250106,115600,52909441500,285000,285500,286000,285000,285
|
|
20250106,115500,52828072500,285500,285500,286000,285500,120
|
|
20250106,115400,52793793500,286000,286000,286000,285000,752
|
|
20250106,115300,52579073500,286000,286000,286000,285500,278
|
|
20250106,115200,52499673500,285500,286000,286500,285500,251
|
|
20250106,115100,52427937000,285500,285500,286500,285500,199
|
|
20250106,115000,52371021000,286500,287000,287000,286000,669
|
|
20250106,114900,52179418000,287000,286500,287000,286500,2841
|
|
20250106,114800,51365240500,286000,286000,286500,286000,140
|
|
20250106,114700,51325165500,286500,286000,286500,285500,102
|
|
20250106,114600,51295977000,286000,286000,286500,285500,269
|
|
20250106,114500,51219036500,286500,286000,286500,285500,101
|
|
20250106,114400,51190149000,286500,286000,286500,285500,136
|
|
20250106,114300,51151252500,286000,286500,286500,285500,232
|
|
20250106,114200,51084878000,286500,286500,286500,286000,127
|
|
20250106,114100,51048526000,286500,286500,286500,285500,493
|
|
20250106,114000,50907484000,286500,286500,286500,285500,215
|
|
20250106,113900,50845986000,286500,286000,286500,286000,107
|
|
20250106,113800,50815350000,286000,286500,286500,286000,185
|
|
20250106,113700,50762387500,286500,286500,286500,285500,108
|
|
20250106,113600,50731483000,286000,286000,286500,285500,389
|
|
20250106,113500,50620268500,286500,286500,286500,285500,156
|
|
20250106,113400,50575660000,286500,286000,286500,286000,152
|
|
20250106,113300,50532161000,286000,286000,286500,286000,279
|
|
20250106,113200,50452336000,286000,285500,286500,285500,2032
|
|
20250106,113100,49871392500,285500,286000,286000,285500,128
|
|
20250106,113000,49834799500,285500,285500,286000,285500,279
|
|
20250106,112900,49755115500,285500,285500,286000,285000,186
|
|
20250106,112800,49702023000,285500,286000,286000,285000,169
|
|
20250106,112700,49653773000,285500,285000,286000,285000,191
|
|
20250106,112600,49599289500,285000,285500,286000,285000,350
|
|
20250106,112500,49499386000,286000,286000,286000,285500,182
|
|
20250106,112400,49447382000,285500,286000,286500,285500,185
|
|
20250106,112300,49394500500,286000,286000,286500,285500,255
|
|
20250106,112200,49321579000,286000,285500,286500,285500,326
|
|
20250106,112100,49228364500,286000,286000,286000,285500,320
|
|
20250106,112000,49136895000,285500,285500,286000,285000,263
|
|
20250106,111900,49061817500,285500,285500,286000,285000,366
|
|
20250106,111800,48957314000,285500,285500,286000,285000,152
|
|
20250106,111700,48913911000,286000,285500,286000,285000,159
|
|
20250106,111600,48868482500,285500,285500,285500,285000,1220
|
|
20250106,111500,48520686500,286000,285000,286000,285000,767
|
|
20250106,111400,48301717000,286000,286000,286000,285000,2226
|
|
20250106,111300,47666468500,286000,285500,286500,285500,463
|
|
20250106,111200,47534129000,286000,286000,286500,285500,651
|
|
20250106,111100,47347930500,286500,286500,286500,286000,1055
|
|
20250106,111000,47046038000,286000,286500,286500,286000,339
|
|
20250106,110900,46949058000,286000,285500,286500,285500,349
|
|
20250106,110800,46849199500,286500,286500,286500,285500,219
|
|
20250106,110700,46786571000,286000,286000,286500,285500,146
|
|
20250106,110600,46744796500,286000,286000,286500,285500,538
|
|
20250106,110500,46590953000,285500,286000,286500,285500,641
|
|
20250106,110400,46407767000,286000,286000,286500,285500,1068
|
|
20250106,110300,46102484500,286500,286000,286500,286000,213
|
|
20250106,110200,46041527000,286500,286500,286500,286000,523
|
|
20250106,110100,45891921000,286000,286500,287000,286000,683
|
|
20250106,110000,45696262500,286500,287000,287000,286500,863
|
|
20250106,105900,45448816500,286500,287000,287000,285500,3113
|
|
20250106,105800,44557172000,286500,287000,287000,286500,279
|
|
20250106,105700,44477192500,286500,287000,287000,286500,263
|
|
20250106,105600,44401817500,286500,287500,287500,286500,977
|
|
20250106,105500,44121557000,287000,287000,287500,286500,973
|
|
20250106,105400,43842330500,286500,287000,287000,286500,370
|
|
20250106,105300,43736185500,286500,286500,287000,286500,860
|
|
20250106,105200,43489431000,286500,286500,287000,286000,1053
|
|
20250106,105100,43187703000,286500,285000,286500,285000,2632
|
|
20250106,105000,42435124000,285500,285500,285500,285000,238
|
|
20250106,104900,42367260500,285000,285000,285500,284000,1742
|
|
20250106,104800,41871620500,284500,285000,285500,284500,2104
|
|
20250106,104700,41272059500,285500,286000,286000,285000,1720
|
|
20250106,104600,40781138500,285500,286000,286000,285500,547
|
|
20250106,104500,40624865500,285500,285500,286000,285500,565
|
|
20250106,104400,40463409000,286000,286000,286000,285500,260
|
|
20250106,104300,40389098500,285500,285000,286000,285000,614
|
|
20250106,104200,40213817500,285000,285500,286000,285000,1588
|
|
20250106,104100,39760589500,285500,285500,286000,285500,291
|
|
20250106,104000,39677418000,286000,287000,287500,285500,5167
|
|
20250106,103900,38195698000,287000,286000,287000,286000,1713
|
|
20250106,103800,37705078000,286000,285500,286500,285000,1721
|
|
20250106,103700,37213057500,285500,285500,285500,285000,432
|
|
20250106,103600,37089763500,285000,286000,286000,285000,553
|
|
20250106,103500,36931965000,286000,285000,286000,285000,999
|
|
20250106,103400,36646412500,285000,285000,286000,285000,1103
|
|
20250106,103300,36331579500,285500,285000,285500,284500,780
|
|
20250106,103200,36109197500,285000,285000,285000,284500,707
|
|
20250106,103100,35907837500,284500,285500,286000,284000,1651
|
|
20250106,103000,35437599000,286000,285000,286000,285000,929
|
|
20250106,102900,35172188000,285000,284500,285500,284000,1772
|
|
20250106,102800,34667142500,284500,284000,284500,283500,2464
|
|
20250106,102700,33967018000,284000,283500,284000,283500,336
|
|
20250106,102600,33871675500,284000,283500,284000,283500,1033
|
|
20250106,102500,33578480500,283500,283000,284000,283000,988
|
|
20250106,102400,33298192500,283500,283500,284000,282500,1998
|
|
20250106,102300,32731834500,283500,283500,283500,283000,312
|
|
20250106,102200,32643422500,283000,283000,283500,282500,1782
|
|
20250106,102100,32138874000,283000,282000,283000,282000,518
|
|
20250106,102000,31992586500,282000,282000,282500,282000,210
|
|
20250106,101900,31933355500,282000,282500,282500,282000,394
|
|
20250106,101800,31822184000,282000,282000,282500,282000,106
|
|
20250106,101700,31792285000,282500,281000,283000,281000,1590
|
|
20250106,101600,31343816000,281000,281000,281500,281000,292
|
|
20250106,101500,31261693500,281500,281500,282000,281000,323
|
|
20250106,101400,31170774500,281500,281500,281500,280500,666
|
|
20250106,101300,30983487000,281000,281000,282000,281000,621
|
|
20250106,101200,30808737000,281000,281000,281500,280500,572
|
|
20250106,101100,30648019500,281000,281500,282000,281000,422
|
|
20250106,101000,30529246000,281000,281500,282000,281000,311
|
|
20250106,100900,30441764500,281500,281500,282000,281000,439
|
|
20250106,100800,30318197000,281500,281500,282000,281500,134
|
|
20250106,100700,30280458000,282000,282000,282000,281500,107
|
|
20250106,100600,30250312000,282000,282000,283000,281500,663
|
|
20250106,100500,30063156000,282000,282500,282500,282000,428
|
|
20250106,100400,29942352500,282500,282500,282500,282000,425
|
|
20250106,100300,29822429500,282000,282500,283000,281000,2435
|
|
20250106,100200,29136885000,282500,283000,283500,282500,434
|
|
20250106,100100,29014118500,283000,283000,283500,282500,462
|
|
20250106,100000,28883389500,283000,283000,283000,282500,256
|
|
20250106,095900,28810995000,282500,283000,283000,282000,297
|
|
20250106,095800,28726988000,283000,282500,283000,282500,827
|
|
20250106,095700,28493193500,282500,281500,283000,281000,1335
|
|
20250106,095600,28116636500,281000,281000,281500,281000,289
|
|
20250106,095500,28035382500,281000,281500,281500,281000,535
|
|
20250106,095400,27884899000,281500,282000,282000,281500,122
|
|
20250106,095300,27850538000,281500,282000,282000,281000,423
|
|
20250106,095200,27731466000,282000,281500,282000,281000,621
|
|
20250106,095100,27556633000,281500,281500,282000,281500,209
|
|
20250106,095000,27497746500,281500,282000,282000,281500,288
|
|
20250106,094900,27416646000,282000,282000,282000,281500,420
|
|
20250106,094800,27298360000,281500,282000,282500,281500,1300
|
|
20250106,094700,26931832000,282000,282000,282500,282000,302
|
|
20250106,094600,26846659500,282000,281500,282000,281000,440
|
|
20250106,094500,26722741000,281500,281000,281500,280500,675
|
|
20250106,094400,26533051500,281000,281500,282000,281000,1503
|
|
20250106,094300,26110504000,281500,281000,282000,281000,501
|
|
20250106,094200,25969412500,281000,281000,281500,281000,325
|
|
20250106,094100,25878063500,281000,281000,281500,281000,277
|
|
20250106,094000,25800188500,281000,282000,282000,281000,458
|
|
20250106,093900,25671264500,281500,282500,283000,281500,1904
|
|
20250106,093800,25133798000,282000,282500,283000,281500,751
|
|
20250106,093700,24921782500,282500,282000,283000,282000,578
|
|
20250106,093600,24758587500,282000,281500,282000,281500,353
|
|
20250106,093500,24659200500,281500,282000,282500,281500,1176
|
|
20250106,093400,24327605000,282000,282500,283000,282000,490
|
|
20250106,093300,24189250000,282500,283500,283500,282000,530
|
|
20250106,093200,24039497000,283000,282000,283500,281500,1279
|
|
20250106,093100,23678603500,281500,282000,282000,281500,457
|
|
20250106,093000,23549899500,281500,282000,282000,281500,925
|
|
20250106,092900,23289267500,282000,282000,282500,282000,396
|
|
20250106,092800,23177588000,282000,283000,283000,282000,1484
|
|
20250106,092700,22758805500,282500,283500,284000,282500,2408
|
|
20250106,092600,22077257500,284000,284500,284500,283500,1598
|
|
20250106,092500,21623521000,284000,284000,284500,283500,1603
|
|
20250106,092400,21168248500,284000,284500,284500,284000,617
|
|
20250106,092300,20992988000,284500,284000,285000,283000,3440
|
|
20250106,092200,20015678500,284500,284000,284500,284000,676
|
|
20250106,092100,19823615500,284000,284000,284500,283500,2156
|
|
20250106,092000,19211111500,283500,284000,284500,283000,2330
|
|
20250106,091900,18549904000,284000,282500,284000,282000,2038
|
|
20250106,091800,17973328000,282000,282000,283000,282000,1544
|
|
20250106,091700,17537065500,282500,281500,282500,281000,2263
|
|
20250106,091600,16899430500,281500,281000,282000,281000,613
|
|
20250106,091500,16726929000,281500,281500,282000,281000,1233
|
|
20250106,091400,16379820000,281000,281000,282000,281000,1347
|
|
20250106,091300,16000939000,281000,280500,282000,280500,2427
|
|
20250106,091200,15318263000,280500,280500,281000,280000,3152
|
|
20250106,091100,14433863000,280500,280500,281000,280000,1702
|
|
20250106,091000,13956344000,280500,279500,280500,278500,5349
|
|
20250106,090900,12462926000,279500,280000,280500,279500,1383
|
|
20250106,090800,12076005000,280000,279500,280500,279000,2935
|
|
20250106,090700,11255427500,279500,279000,280500,279000,2774
|
|
20250106,090600,10480044500,279000,280000,281000,279000,3668
|
|
20250106,090500,9454532000,280000,281000,281500,279500,2831
|
|
20250106,090400,8660529500,281000,281000,281500,278000,7157
|
|
20250106,090300,6657958000,280500,282000,282000,280500,3915
|
|
20250106,090200,5558477000,281500,283000,284000,281000,2941
|
|
20250106,090100,4728055000,283000,287000,287000,282000,7609
|
|
20250106,090000,2557548500,286500,286500,287000,285500,8926
|