740 lines
44 KiB
CSV
740 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,211700,158377612500,288500,288500,288500,288500,13389
|
|
20250107,211600,158377612500,288500,288500,288500,288500,0
|
|
20250107,211500,158377612500,288500,288500,288500,288500,0
|
|
20250107,211400,158377612500,288500,288500,288500,288500,0
|
|
20250107,211300,158377612500,288500,288500,288500,288500,0
|
|
20250107,211200,158377612500,288500,288500,288500,288500,0
|
|
20250107,211100,158377612500,288500,288500,288500,288500,0
|
|
20250107,211000,158377612500,288500,288500,288500,288500,0
|
|
20250107,210900,158377612500,288500,288500,288500,288500,0
|
|
20250107,210800,158377612500,288500,288500,288500,288500,0
|
|
20250107,210700,158377612500,288500,288500,288500,288500,0
|
|
20250107,210600,158377612500,288500,288500,288500,288500,0
|
|
20250107,210500,158377612500,288500,288500,288500,288500,0
|
|
20250107,210400,158377612500,288500,288500,288500,288500,0
|
|
20250107,210300,158377612500,288500,288500,288500,288500,0
|
|
20250107,210200,158377612500,288500,288500,288500,288500,0
|
|
20250107,210100,158377612500,288500,288500,288500,288500,0
|
|
20250107,210000,158377612500,288500,288500,288500,288500,0
|
|
20250107,205900,158377612500,288500,288500,288500,288500,0
|
|
20250107,205800,158377612500,288500,288500,288500,288500,0
|
|
20250107,205700,158377612500,288500,288500,288500,288500,0
|
|
20250107,205600,158377612500,288500,288500,288500,288500,0
|
|
20250107,205500,158377612500,288500,288500,288500,288500,0
|
|
20250107,205400,158377612500,288500,288500,288500,288500,0
|
|
20250107,205300,158377612500,288500,288500,288500,288500,0
|
|
20250107,205200,158377612500,288500,288500,288500,288500,0
|
|
20250107,205100,158377612500,288500,288500,288500,288500,0
|
|
20250107,205000,158377612500,288500,288500,288500,288500,0
|
|
20250107,204900,158377612500,288500,288500,288500,288500,0
|
|
20250107,204800,158377612500,288500,288500,288500,288500,0
|
|
20250107,204700,158377612500,288500,288500,288500,288500,13389
|
|
20250107,204600,158377612500,288500,288500,288500,288500,0
|
|
20250107,204500,158377612500,288500,288500,288500,288500,0
|
|
20250107,204400,158377612500,288500,288500,288500,288500,0
|
|
20250107,204300,158377612500,288500,288500,288500,288500,0
|
|
20250107,204200,158377612500,288500,288500,288500,288500,0
|
|
20250107,204100,158377612500,288500,288500,288500,288500,0
|
|
20250107,204000,158377612500,288500,288500,288500,288500,0
|
|
20250107,203900,158377612500,288500,288500,288500,288500,0
|
|
20250107,203800,158377612500,288500,288500,288500,288500,0
|
|
20250107,203700,158377612500,288500,288500,288500,288500,0
|
|
20250107,203600,158377612500,288500,288500,288500,288500,0
|
|
20250107,203500,158377612500,288500,288500,288500,288500,0
|
|
20250107,203400,158377612500,288500,288500,288500,288500,0
|
|
20250107,203300,158377612500,288500,288500,288500,288500,0
|
|
20250107,203200,158377612500,288500,288500,288500,288500,0
|
|
20250107,203100,158377612500,288500,288500,288500,288500,0
|
|
20250107,203000,158377612500,288500,288500,288500,288500,0
|
|
20250107,202900,158377612500,288500,288500,288500,288500,0
|
|
20250107,202800,158377612500,288500,288500,288500,288500,0
|
|
20250107,202700,158377612500,288500,288500,288500,288500,0
|
|
20250107,202600,158377612500,288500,288500,288500,288500,0
|
|
20250107,202500,158377612500,288500,288500,288500,288500,0
|
|
20250107,202400,158377612500,288500,288500,288500,288500,0
|
|
20250107,202300,158377612500,288500,288500,288500,288500,0
|
|
20250107,202200,158377612500,288500,288500,288500,288500,0
|
|
20250107,202100,158377612500,288500,288500,288500,288500,0
|
|
20250107,202000,158377612500,288500,288500,288500,288500,0
|
|
20250107,201900,158377612500,288500,288500,288500,288500,0
|
|
20250107,201800,158377612500,288500,288500,288500,288500,0
|
|
20250107,201700,158377612500,288500,288500,288500,288500,13389
|
|
20250107,201600,158377612500,288500,288500,288500,288500,0
|
|
20250107,201500,158377612500,288500,288500,288500,288500,0
|
|
20250107,201400,158377612500,288500,288500,288500,288500,0
|
|
20250107,201300,158377612500,288500,288500,288500,288500,0
|
|
20250107,201200,158377612500,288500,288500,288500,288500,0
|
|
20250107,201100,158377612500,288500,288500,288500,288500,0
|
|
20250107,201000,158377612500,288500,288500,288500,288500,0
|
|
20250107,200900,158377612500,288500,288500,288500,288500,0
|
|
20250107,200800,158377612500,288500,288500,288500,288500,0
|
|
20250107,200700,158377612500,288500,288500,288500,288500,0
|
|
20250107,200600,158377612500,288500,288500,288500,288500,0
|
|
20250107,200500,158377612500,288500,288500,288500,288500,0
|
|
20250107,200400,158377612500,288500,288500,288500,288500,0
|
|
20250107,200300,158377612500,288500,288500,288500,288500,0
|
|
20250107,200200,158377612500,288500,288500,288500,288500,0
|
|
20250107,200100,158377612500,288500,288500,288500,288500,0
|
|
20250107,200000,158377612500,288500,288500,288500,288500,0
|
|
20250107,195900,158377612500,288500,288500,288500,288500,0
|
|
20250107,195800,158377612500,288500,288500,288500,288500,0
|
|
20250107,195700,158377612500,288500,288500,288500,288500,0
|
|
20250107,195600,158377612500,288500,288500,288500,288500,0
|
|
20250107,195500,158377612500,288500,288500,288500,288500,0
|
|
20250107,195400,158377612500,288500,288500,288500,288500,0
|
|
20250107,195300,158377612500,288500,288500,288500,288500,0
|
|
20250107,195200,158377612500,288500,288500,288500,288500,0
|
|
20250107,195100,158377612500,288500,288500,288500,288500,0
|
|
20250107,195000,158377612500,288500,288500,288500,288500,0
|
|
20250107,194900,158377612500,288500,288500,288500,288500,0
|
|
20250107,194800,158377612500,288500,288500,288500,288500,0
|
|
20250107,194700,158377612500,288500,288500,288500,288500,13389
|
|
20250107,194600,158377612500,288500,288500,288500,288500,0
|
|
20250107,194500,158377612500,288500,288500,288500,288500,0
|
|
20250107,194400,158377612500,288500,288500,288500,288500,0
|
|
20250107,194300,158377612500,288500,288500,288500,288500,0
|
|
20250107,194200,158377612500,288500,288500,288500,288500,0
|
|
20250107,194100,158377612500,288500,288500,288500,288500,0
|
|
20250107,194000,158377612500,288500,288500,288500,288500,0
|
|
20250107,193900,158377612500,288500,288500,288500,288500,0
|
|
20250107,193800,158377612500,288500,288500,288500,288500,0
|
|
20250107,193700,158377612500,288500,288500,288500,288500,0
|
|
20250107,193600,158377612500,288500,288500,288500,288500,0
|
|
20250107,193500,158377612500,288500,288500,288500,288500,0
|
|
20250107,193400,158377612500,288500,288500,288500,288500,0
|
|
20250107,193300,158377612500,288500,288500,288500,288500,0
|
|
20250107,193200,158377612500,288500,288500,288500,288500,0
|
|
20250107,193100,158377612500,288500,288500,288500,288500,0
|
|
20250107,193000,158377612500,288500,288500,288500,288500,0
|
|
20250107,192900,158377612500,288500,288500,288500,288500,0
|
|
20250107,192800,158377612500,288500,288500,288500,288500,0
|
|
20250107,192700,158377612500,288500,288500,288500,288500,0
|
|
20250107,192600,158377612500,288500,288500,288500,288500,0
|
|
20250107,192500,158377612500,288500,288500,288500,288500,0
|
|
20250107,192400,158377612500,288500,288500,288500,288500,0
|
|
20250107,192300,158377612500,288500,288500,288500,288500,0
|
|
20250107,192200,158377612500,288500,288500,288500,288500,0
|
|
20250107,192100,158377612500,288500,288500,288500,288500,0
|
|
20250107,192000,158377612500,288500,288500,288500,288500,0
|
|
20250107,191900,158377612500,288500,288500,288500,288500,0
|
|
20250107,191800,158377612500,288500,288500,288500,288500,0
|
|
20250107,191700,158377612500,288500,288500,288500,288500,13389
|
|
20250107,191600,158377612500,288500,288500,288500,288500,0
|
|
20250107,191500,158377612500,288500,288500,288500,288500,0
|
|
20250107,191400,158377612500,288500,288500,288500,288500,0
|
|
20250107,191300,158377612500,288500,288500,288500,288500,0
|
|
20250107,191200,158377612500,288500,288500,288500,288500,0
|
|
20250107,191100,158377612500,288500,288500,288500,288500,0
|
|
20250107,191000,158377612500,288500,288500,288500,288500,0
|
|
20250107,190900,158377612500,288500,288500,288500,288500,0
|
|
20250107,190800,158377612500,288500,288500,288500,288500,0
|
|
20250107,190700,158377612500,288500,288500,288500,288500,0
|
|
20250107,190600,158377612500,288500,288500,288500,288500,0
|
|
20250107,190500,158377612500,288500,288500,288500,288500,0
|
|
20250107,190400,158377612500,288500,288500,288500,288500,0
|
|
20250107,190300,158377612500,288500,288500,288500,288500,0
|
|
20250107,190200,158377612500,288500,288500,288500,288500,0
|
|
20250107,190100,158377612500,288500,288500,288500,288500,0
|
|
20250107,190000,158377612500,288500,288500,288500,288500,0
|
|
20250107,185900,158377612500,288500,288500,288500,288500,0
|
|
20250107,185800,158377612500,288500,288500,288500,288500,0
|
|
20250107,185700,158377612500,288500,288500,288500,288500,0
|
|
20250107,185600,158377612500,288500,288500,288500,288500,0
|
|
20250107,185500,158377612500,288500,288500,288500,288500,0
|
|
20250107,185400,158377612500,288500,288500,288500,288500,0
|
|
20250107,185300,158377612500,288500,288500,288500,288500,0
|
|
20250107,185200,158377612500,288500,288500,288500,288500,0
|
|
20250107,185100,158377612500,288500,288500,288500,288500,0
|
|
20250107,185000,158377612500,288500,288500,288500,288500,0
|
|
20250107,184900,158377612500,288500,288500,288500,288500,0
|
|
20250107,184800,158377612500,288500,288500,288500,288500,0
|
|
20250107,184700,158377612500,288500,288500,288500,288500,13389
|
|
20250107,184600,158377612500,288500,288500,288500,288500,0
|
|
20250107,184500,158377612500,288500,288500,288500,288500,0
|
|
20250107,184400,158377612500,288500,288500,288500,288500,0
|
|
20250107,184300,158377612500,288500,288500,288500,288500,0
|
|
20250107,184200,158377612500,288500,288500,288500,288500,0
|
|
20250107,184100,158377612500,288500,288500,288500,288500,0
|
|
20250107,184000,158377612500,288500,288500,288500,288500,0
|
|
20250107,183900,158377612500,288500,288500,288500,288500,0
|
|
20250107,183800,158377612500,288500,288500,288500,288500,0
|
|
20250107,183700,158377612500,288500,288500,288500,288500,0
|
|
20250107,183600,158377612500,288500,288500,288500,288500,0
|
|
20250107,183500,158377612500,288500,288500,288500,288500,0
|
|
20250107,183400,158377612500,288500,288500,288500,288500,0
|
|
20250107,183300,158377612500,288500,288500,288500,288500,0
|
|
20250107,183200,158377612500,288500,288500,288500,288500,0
|
|
20250107,183100,158377612500,288500,288500,288500,288500,0
|
|
20250107,183000,158377612500,288500,288500,288500,288500,0
|
|
20250107,182900,158377612500,288500,288500,288500,288500,0
|
|
20250107,182800,158377612500,288500,288500,288500,288500,0
|
|
20250107,182700,158377612500,288500,288500,288500,288500,0
|
|
20250107,182600,158377612500,288500,288500,288500,288500,0
|
|
20250107,182500,158377612500,288500,288500,288500,288500,0
|
|
20250107,182400,158377612500,288500,288500,288500,288500,0
|
|
20250107,182300,158377612500,288500,288500,288500,288500,0
|
|
20250107,182200,158377612500,288500,288500,288500,288500,0
|
|
20250107,182100,158377612500,288500,288500,288500,288500,0
|
|
20250107,182000,158377612500,288500,288500,288500,288500,0
|
|
20250107,181900,158377612500,288500,288500,288500,288500,0
|
|
20250107,181800,158377612500,288500,288500,288500,288500,0
|
|
20250107,181700,158377612500,288500,288500,288500,288500,13389
|
|
20250107,181600,158377612500,288500,288500,288500,288500,0
|
|
20250107,181500,158377612500,288500,288500,288500,288500,0
|
|
20250107,181400,158377612500,288500,288500,288500,288500,0
|
|
20250107,181300,158377612500,288500,288500,288500,288500,0
|
|
20250107,181200,158377612500,288500,288500,288500,288500,0
|
|
20250107,181100,158377612500,288500,288500,288500,288500,0
|
|
20250107,181000,158377612500,288500,288500,288500,288500,0
|
|
20250107,180900,158377612500,288500,288500,288500,288500,0
|
|
20250107,180800,158377612500,288500,288500,288500,288500,0
|
|
20250107,180700,158377612500,288500,288500,288500,288500,0
|
|
20250107,180600,158377612500,288500,288500,288500,288500,0
|
|
20250107,180500,158377612500,288500,288500,288500,288500,0
|
|
20250107,180400,158377612500,288500,288500,288500,288500,0
|
|
20250107,180300,158377612500,288500,288500,288500,288500,0
|
|
20250107,180200,158377612500,288500,288500,288500,288500,0
|
|
20250107,180100,158377612500,288500,288500,288500,288500,0
|
|
20250107,180000,158377612500,288500,288500,288500,288500,0
|
|
20250107,175900,158377612500,288500,288500,288500,288500,0
|
|
20250107,175800,158377612500,288500,288500,288500,288500,0
|
|
20250107,175700,158377612500,288500,288500,288500,288500,0
|
|
20250107,175600,158377612500,288500,288500,288500,288500,0
|
|
20250107,175500,158377612500,288500,288500,288500,288500,0
|
|
20250107,175400,158377612500,288500,288500,288500,288500,0
|
|
20250107,175300,158377612500,288500,288500,288500,288500,0
|
|
20250107,175200,158377612500,288500,288500,288500,288500,0
|
|
20250107,175100,158377612500,288500,288500,288500,288500,0
|
|
20250107,175000,158377612500,288500,288500,288500,288500,0
|
|
20250107,174900,158377612500,288500,288500,288500,288500,0
|
|
20250107,174800,158377612500,288500,288500,288500,288500,0
|
|
20250107,174700,158377612500,288500,288500,288500,288500,13389
|
|
20250107,174600,158377612500,288500,288500,288500,288500,0
|
|
20250107,174500,158377612500,288500,288500,288500,288500,0
|
|
20250107,174400,158377612500,288500,288500,288500,288500,0
|
|
20250107,174300,158377612500,288500,288500,288500,288500,0
|
|
20250107,174200,158377612500,288500,288500,288500,288500,0
|
|
20250107,174100,158377612500,288500,288500,288500,288500,0
|
|
20250107,174000,158377612500,288500,288500,288500,288500,0
|
|
20250107,173900,158377612500,288500,288500,288500,288500,0
|
|
20250107,173800,158377612500,288500,288500,288500,288500,0
|
|
20250107,173700,158377612500,288500,288500,288500,288500,0
|
|
20250107,173600,158377612500,288500,288500,288500,288500,0
|
|
20250107,173500,158377612500,288500,288500,288500,288500,0
|
|
20250107,173400,158377612500,288500,288500,288500,288500,0
|
|
20250107,173300,158377612500,288500,288500,288500,288500,0
|
|
20250107,173200,158377612500,288500,288500,288500,288500,0
|
|
20250107,173100,158377612500,288500,288500,288500,288500,0
|
|
20250107,173000,158377612500,288500,288500,288500,288500,0
|
|
20250107,172900,158377612500,288500,288500,288500,288500,0
|
|
20250107,172800,158377612500,288500,288500,288500,288500,0
|
|
20250107,172700,158377612500,288500,288500,288500,288500,0
|
|
20250107,172600,158377612500,288500,288500,288500,288500,0
|
|
20250107,172500,158377612500,288500,288500,288500,288500,0
|
|
20250107,172400,158377612500,288500,288500,288500,288500,0
|
|
20250107,172300,158377612500,288500,288500,288500,288500,0
|
|
20250107,172200,158377612500,288500,288500,288500,288500,0
|
|
20250107,172100,158377612500,288500,288500,288500,288500,0
|
|
20250107,172000,158377612500,288500,288500,288500,288500,0
|
|
20250107,171900,158377612500,288500,288500,288500,288500,0
|
|
20250107,171800,158377612500,288500,288500,288500,288500,0
|
|
20250107,171700,158377612500,288500,288500,288500,288500,13389
|
|
20250107,171600,158377612500,288500,288500,288500,288500,0
|
|
20250107,171500,158377612500,288500,288500,288500,288500,0
|
|
20250107,171400,158377612500,288500,288500,288500,288500,0
|
|
20250107,171300,158377612500,288500,288500,288500,288500,0
|
|
20250107,171200,158377612500,288500,288500,288500,288500,0
|
|
20250107,171100,158377612500,288500,288500,288500,288500,0
|
|
20250107,171000,158377612500,288500,288500,288500,288500,0
|
|
20250107,170900,158377612500,288500,288500,288500,288500,0
|
|
20250107,170800,158377612500,288500,288500,288500,288500,0
|
|
20250107,170700,158377612500,288500,288500,288500,288500,0
|
|
20250107,170600,158377612500,288500,288500,288500,288500,0
|
|
20250107,170500,158377612500,288500,288500,288500,288500,0
|
|
20250107,170400,158377612500,288500,288500,288500,288500,0
|
|
20250107,170300,158377612500,288500,288500,288500,288500,0
|
|
20250107,170200,158377612500,288500,288500,288500,288500,0
|
|
20250107,170100,158377612500,288500,288500,288500,288500,0
|
|
20250107,170000,158377612500,288500,288500,288500,288500,0
|
|
20250107,165900,158377612500,288500,288500,288500,288500,0
|
|
20250107,165800,158377612500,288500,288500,288500,288500,0
|
|
20250107,165700,158377612500,288500,288500,288500,288500,0
|
|
20250107,165600,158377612500,288500,288500,288500,288500,0
|
|
20250107,165500,158377612500,288500,288500,288500,288500,0
|
|
20250107,165400,158377612500,288500,288500,288500,288500,0
|
|
20250107,165300,158377612500,288500,288500,288500,288500,0
|
|
20250107,165200,158377612500,288500,288500,288500,288500,0
|
|
20250107,165100,158377612500,288500,288500,288500,288500,0
|
|
20250107,165000,158377612500,288500,288500,288500,288500,0
|
|
20250107,164900,158377612500,288500,288500,288500,288500,0
|
|
20250107,164800,158377612500,288500,288500,288500,288500,0
|
|
20250107,164700,158377612500,288500,288500,288500,288500,13389
|
|
20250107,164600,158377612500,288500,288500,288500,288500,0
|
|
20250107,164500,158377612500,288500,288500,288500,288500,0
|
|
20250107,164400,158377612500,288500,288500,288500,288500,0
|
|
20250107,164300,158377612500,288500,288500,288500,288500,0
|
|
20250107,164200,158377612500,288500,288500,288500,288500,0
|
|
20250107,164100,158377612500,288500,288500,288500,288500,0
|
|
20250107,164000,158377612500,288500,288500,288500,288500,0
|
|
20250107,163900,158377612500,288500,288500,288500,288500,0
|
|
20250107,163800,158377612500,288500,288500,288500,288500,0
|
|
20250107,163700,158377612500,288500,288500,288500,288500,0
|
|
20250107,163600,158377612500,288500,288500,288500,288500,0
|
|
20250107,163500,158377612500,288500,288500,288500,288500,0
|
|
20250107,163400,158377612500,288500,288500,288500,288500,0
|
|
20250107,163300,158377612500,288500,288500,288500,288500,0
|
|
20250107,163200,158377612500,288500,288500,288500,288500,0
|
|
20250107,163100,158377612500,288500,288500,288500,288500,0
|
|
20250107,163000,158377612500,288500,288500,288500,288500,0
|
|
20250107,162900,158377612500,288500,288500,288500,288500,0
|
|
20250107,162800,158377612500,288500,288500,288500,288500,0
|
|
20250107,162700,158377612500,288500,288500,288500,288500,0
|
|
20250107,162600,158377612500,288500,288500,288500,288500,0
|
|
20250107,162500,158377612500,288500,288500,288500,288500,0
|
|
20250107,162400,158377612500,288500,288500,288500,288500,0
|
|
20250107,162300,158377612500,288500,288500,288500,288500,0
|
|
20250107,162200,158377612500,288500,288500,288500,288500,0
|
|
20250107,162100,158377612500,288500,288500,288500,288500,0
|
|
20250107,162000,158377612500,288500,288500,288500,288500,0
|
|
20250107,161900,158377612500,288500,288500,288500,288500,0
|
|
20250107,161800,158377612500,288500,288500,288500,288500,0
|
|
20250107,161700,158377612500,288500,288500,288500,288500,13389
|
|
20250107,161600,158377612500,288500,288500,288500,288500,0
|
|
20250107,161500,158377612500,288500,288500,288500,288500,0
|
|
20250107,161400,158377612500,288500,288500,288500,288500,0
|
|
20250107,161300,158377612500,288500,288500,288500,288500,0
|
|
20250107,161200,158377612500,288500,288500,288500,288500,0
|
|
20250107,161100,158377612500,288500,288500,288500,288500,0
|
|
20250107,161000,158377612500,288500,288500,288500,288500,0
|
|
20250107,160900,158377612500,288500,288500,288500,288500,0
|
|
20250107,160800,158377612500,288500,288500,288500,288500,0
|
|
20250107,160700,158377612500,288500,288500,288500,288500,0
|
|
20250107,160600,158377612500,288500,288500,288500,288500,0
|
|
20250107,160500,158377612500,288500,288500,288500,288500,0
|
|
20250107,160400,158377612500,288500,288500,288500,288500,0
|
|
20250107,160300,158377612500,288500,288500,288500,288500,0
|
|
20250107,160200,158377612500,288500,288500,288500,288500,0
|
|
20250107,160100,158377612500,288500,288500,288500,288500,0
|
|
20250107,160000,158377612500,288500,288500,288500,288500,0
|
|
20250107,155900,158377612500,288500,288500,288500,288500,0
|
|
20250107,155800,158377612500,288500,288500,288500,288500,0
|
|
20250107,155700,158377612500,288500,288500,288500,288500,0
|
|
20250107,155600,158377612500,288500,288500,288500,288500,0
|
|
20250107,155500,158377612500,288500,288500,288500,288500,0
|
|
20250107,155400,158377612500,288500,288500,288500,288500,0
|
|
20250107,155300,158377612500,288500,288500,288500,288500,0
|
|
20250107,155200,158377612500,288500,288500,288500,288500,0
|
|
20250107,155100,158377612500,288500,288500,288500,288500,0
|
|
20250107,155000,158377612500,288500,288500,288500,288500,0
|
|
20250107,154900,158377612500,288500,288500,288500,288500,0
|
|
20250107,154800,158377612500,288500,288500,288500,288500,0
|
|
20250107,154700,158377612500,288500,288500,288500,288500,13389
|
|
20250107,154600,158377612500,288500,288500,288500,288500,0
|
|
20250107,154500,158377612500,288500,288500,288500,288500,0
|
|
20250107,154400,158377612500,288500,288500,288500,288500,0
|
|
20250107,154300,158377612500,288500,288500,288500,288500,0
|
|
20250107,154200,158377612500,288500,288500,288500,288500,0
|
|
20250107,154100,158377612500,288500,288500,288500,288500,0
|
|
20250107,154000,158377612500,288500,288500,288500,288500,0
|
|
20250107,153900,158377612500,288500,288500,288500,288500,0
|
|
20250107,153800,158377612500,288500,288500,288500,288500,0
|
|
20250107,153700,158377612500,288500,288500,288500,288500,0
|
|
20250107,153600,158377612500,288500,288500,288500,288500,0
|
|
20250107,153500,158377612500,288500,288500,288500,288500,0
|
|
20250107,153400,158377612500,288500,288500,288500,288500,0
|
|
20250107,153300,158377612500,288500,288500,288500,288500,0
|
|
20250107,153200,158377612500,288500,288500,288500,288500,0
|
|
20250107,153100,158377612500,288500,288500,288500,288500,0
|
|
20250107,153000,158377612500,288500,288500,288500,288500,13389
|
|
20250107,152900,154514886000,288500,288500,288500,288500,0
|
|
20250107,152800,154514886000,288500,288500,288500,288500,0
|
|
20250107,152700,154514886000,288500,288500,288500,288500,0
|
|
20250107,152600,154514886000,288500,288500,288500,288500,0
|
|
20250107,152500,154514886000,288500,288500,288500,288500,0
|
|
20250107,152400,154514886000,288500,288500,288500,288500,0
|
|
20250107,152300,154514886000,288500,288500,288500,288500,0
|
|
20250107,152200,154514886000,288500,288500,288500,288500,0
|
|
20250107,152100,154514886000,288500,288500,288500,288500,0
|
|
20250107,152000,154514886000,288500,288500,288500,288500,0
|
|
20250107,151900,154514886000,288500,288000,289000,288000,1282
|
|
20250107,151800,154144855000,288500,288000,288500,288000,517
|
|
20250107,151700,153995749000,288000,288000,288500,287500,793
|
|
20250107,151600,153767434000,288000,287500,288500,287500,1282
|
|
20250107,151500,153398500000,287500,288000,288000,287000,1853
|
|
20250107,151400,152865544000,287500,287500,288000,287500,672
|
|
20250107,151300,152672303500,287500,287500,288000,287500,870
|
|
20250107,151200,152422104500,287500,288000,288500,287500,937
|
|
20250107,151100,152152469500,288000,287500,288000,287500,1269
|
|
20250107,151000,151787283500,287500,287500,288000,287500,721
|
|
20250107,150900,151579941000,287500,287000,288500,287000,2780
|
|
20250107,150800,150780540500,287000,287500,287500,287000,848
|
|
20250107,150700,150537099500,287000,287000,287500,287000,737
|
|
20250107,150600,150325556000,287000,287500,288000,287000,2392
|
|
20250107,150500,149637772000,287500,287500,288000,287500,820
|
|
20250107,150400,149402009000,287500,287500,288500,287500,972
|
|
20250107,150300,149122340000,288000,287000,288500,287000,1620
|
|
20250107,150200,148656108500,287000,287500,288000,287000,1659
|
|
20250107,150100,148179482500,287000,287000,287500,286500,1604
|
|
20250107,150000,147718811000,287000,286500,287500,286500,1361
|
|
20250107,145900,147328498000,287000,286500,287500,286500,1070
|
|
20250107,145800,147021735000,286500,286500,287500,286500,1118
|
|
20250107,145700,146701173000,286500,286500,287500,286500,1597
|
|
20250107,145600,146243119500,286500,287000,287500,286000,6549
|
|
20250107,145500,144365184000,287000,287000,287500,287000,1675
|
|
20250107,145400,143884006000,287000,287000,287500,287000,1293
|
|
20250107,145300,143512825500,287000,287500,288000,287000,1925
|
|
20250107,145200,142959454000,287500,288000,288500,287500,2734
|
|
20250107,145100,142173078000,288000,288000,289000,287500,2986
|
|
20250107,145000,141312634000,288000,288000,288500,288000,1632
|
|
20250107,144900,140842424500,288000,288000,289000,288000,1569
|
|
20250107,144800,140390162000,288000,288000,289000,288000,1434
|
|
20250107,144700,139977038500,288000,288000,288500,288000,944
|
|
20250107,144600,139705083000,288000,288000,289000,288000,724
|
|
20250107,144500,139496469500,288000,288500,289000,288000,1199
|
|
20250107,144400,139150975000,288000,288000,288500,288000,944
|
|
20250107,144300,138879008000,288000,288000,289000,288000,1039
|
|
20250107,144200,138579480000,288000,289000,291500,288000,2056
|
|
20250107,144100,137983825500,288500,288000,291000,288000,4287
|
|
20250107,144000,136746160500,288000,288500,289000,288000,1007
|
|
20250107,143900,136455900500,288500,288500,289000,288500,1036
|
|
20250107,143800,136156964500,288500,288500,289000,288000,893
|
|
20250107,143700,135899262000,288500,288500,289000,288500,913
|
|
20250107,143600,135635787500,288500,288500,289000,288500,1121
|
|
20250107,143500,135312359500,288500,289000,289000,288500,1124
|
|
20250107,143400,134987952000,288500,289500,289500,288500,1604
|
|
20250107,143300,134524481500,289000,289000,289500,288500,2268
|
|
20250107,143200,133869276500,289000,289000,289500,289000,1038
|
|
20250107,143100,133569249000,289000,289000,290000,289000,1064
|
|
20250107,143000,133261419500,289500,289500,290000,289000,779
|
|
20250107,142900,133035926500,289500,289500,290000,289500,509
|
|
20250107,142800,132888535000,289500,289500,290000,289500,655
|
|
20250107,142700,132698884000,289500,290000,290500,289500,579
|
|
20250107,142600,132531002000,290000,290000,290500,289500,1930
|
|
20250107,142500,131971360500,290000,290500,290500,290000,461
|
|
20250107,142400,131837645500,290000,290000,291000,290000,504
|
|
20250107,142300,131691396500,290500,290000,290500,290000,410
|
|
20250107,142200,131572387500,290000,290500,290500,290000,1100
|
|
20250107,142100,131253070500,290500,290000,291000,290000,689
|
|
20250107,142000,131053004000,290000,290000,290500,290000,313
|
|
20250107,141900,130962198000,290000,291000,291000,290000,1249
|
|
20250107,141800,130599352000,290500,290500,291000,290500,310
|
|
20250107,141700,130509263500,291000,290500,291000,290500,293
|
|
20250107,141600,130424114500,291000,291000,291500,290500,930
|
|
20250107,141500,130153475500,291000,291000,291500,291000,850
|
|
20250107,141400,129905974500,291500,291000,291500,291000,417
|
|
20250107,141300,129784558000,291000,291500,292000,290500,1403
|
|
20250107,141200,129376128000,291500,291500,292000,291000,589
|
|
20250107,141100,129204527000,291500,291500,291500,291000,161
|
|
20250107,141000,129157665000,291500,291500,292000,291000,271
|
|
20250107,140900,129078727000,291500,291500,292000,291000,249
|
|
20250107,140800,129006141500,292000,292000,292000,291500,210
|
|
20250107,140700,128944911000,291500,291500,292000,291000,258
|
|
20250107,140600,128869652500,291500,291500,292000,291000,376
|
|
20250107,140500,128760051000,291500,291500,292000,291500,167
|
|
20250107,140400,128711357500,291500,291000,292000,291000,1391
|
|
20250107,140300,128306032000,291000,291000,291500,291000,251
|
|
20250107,140200,128232985000,291500,291500,291500,291000,169
|
|
20250107,140100,128183777500,291000,290500,291500,290500,1283
|
|
20250107,140000,127810422000,291000,290500,291000,290500,132
|
|
20250107,135900,127772031000,291000,291000,291000,290500,305
|
|
20250107,135800,127683416000,290500,290500,291000,290500,1415
|
|
20250107,135700,127272353000,290500,291000,291000,290500,1121
|
|
20250107,135600,126946688500,290500,290500,291000,290500,134
|
|
20250107,135500,126907756500,291000,290500,291000,290500,194
|
|
20250107,135400,126851359500,290500,290500,291000,290500,170
|
|
20250107,135300,126801968000,290500,290500,291000,290500,191
|
|
20250107,135200,126746475500,290500,291000,291500,290500,888
|
|
20250107,135100,126488095500,291000,291500,291500,291000,244
|
|
20250107,135000,126417074000,291000,291500,291500,291000,163
|
|
20250107,134900,126369628500,291000,291000,291500,291000,507
|
|
20250107,134800,126222075500,291000,291000,291500,291000,107
|
|
20250107,134700,126190923000,291500,291000,291500,291000,124
|
|
20250107,134600,126154831000,291000,291500,291500,291000,190
|
|
20250107,134500,126099535500,291000,291000,291500,291000,353
|
|
20250107,134400,125996708000,291000,291500,292000,291000,134
|
|
20250107,134300,125957675500,291500,291500,292000,291000,1767
|
|
20250107,134200,125443201500,291500,291500,292000,291500,78
|
|
20250107,134100,125420445000,291500,292000,292000,291500,172
|
|
20250107,134000,125370304500,291500,291500,292000,291500,399
|
|
20250107,133900,125253974500,292000,292000,292500,291500,1701
|
|
20250107,133800,124757429500,292000,292000,292500,292000,220
|
|
20250107,133700,124693181000,292000,292000,292500,292000,111
|
|
20250107,133600,124660764500,292000,292000,292500,292000,112
|
|
20250107,133500,124628048500,292000,292000,292500,291500,252
|
|
20250107,133400,124554463500,292000,292500,292500,291500,1379
|
|
20250107,133300,124151890500,292000,292500,292500,292000,398
|
|
20250107,133200,124035595000,292000,292000,292500,292000,476
|
|
20250107,133100,123896560500,292000,292500,292500,292000,611
|
|
20250107,133000,123717899000,292500,292000,292500,292000,819
|
|
20250107,132900,123478713000,292000,292000,292500,292000,253
|
|
20250107,132800,123404776500,292500,292000,292500,291500,625
|
|
20250107,132700,123222275500,291500,292000,292500,291500,1951
|
|
20250107,132600,122652672000,292000,291500,292000,291500,187
|
|
20250107,132500,122598090500,291500,291500,292000,291500,172
|
|
20250107,132400,122547943500,292000,292000,292000,291500,67
|
|
20250107,132300,122528395000,291500,291500,292000,291500,149
|
|
20250107,132200,122484948000,292000,292000,292000,291500,99
|
|
20250107,132100,122456072500,291500,292000,292000,291500,561
|
|
20250107,132000,122292451500,291500,291500,292000,291500,177
|
|
20250107,131900,122240818500,292000,291500,292000,291000,1384
|
|
20250107,131800,121837347500,291000,291500,291500,291000,58
|
|
20250107,131700,121820464000,291500,291000,291500,291000,89
|
|
20250107,131600,121794535000,291500,291000,291500,291000,140
|
|
20250107,131500,121753789500,291500,291000,291500,290500,841
|
|
20250107,131400,121509068500,291500,291000,291500,291000,168
|
|
20250107,131300,121460124000,291000,291000,291500,291000,233
|
|
20250107,131200,121392251500,291000,291000,291500,291000,43
|
|
20250107,131100,121379732000,291000,291500,291500,291000,412
|
|
20250107,131000,121259823000,291000,291000,291500,291000,409
|
|
20250107,130900,121140799000,291000,291500,291500,291000,109
|
|
20250107,130800,121109073500,291500,290500,291500,290500,460
|
|
20250107,130700,120975230500,291000,290500,291000,290500,118
|
|
20250107,130600,120940917500,290500,291000,291000,290500,79
|
|
20250107,130500,120917955000,290500,290500,291000,290500,165
|
|
20250107,130400,120869999500,290500,290500,291000,290500,79
|
|
20250107,130300,120847043000,290500,291000,291000,290500,144
|
|
20250107,130200,120805197000,291000,291500,291500,290500,969
|
|
20250107,130100,120522874000,291000,290500,291500,290500,594
|
|
20250107,130000,120350010500,291000,290500,291000,290500,601
|
|
20250107,125900,120175267000,290500,290500,291000,290500,108
|
|
20250107,125800,120143861000,290500,290500,291000,290500,85
|
|
20250107,125700,120119158000,290500,290500,291000,290500,88
|
|
20250107,125600,120093590500,290500,291000,291000,290500,689
|
|
20250107,125500,119893101000,291000,291500,291500,291000,154
|
|
20250107,125400,119848266000,291000,291000,291500,291000,96
|
|
20250107,125300,119820321500,291000,291000,291500,290500,1501
|
|
20250107,125200,119383538500,291000,290000,291000,290000,364
|
|
20250107,125100,119277777000,290500,290500,290500,290000,160
|
|
20250107,125000,119231326000,290500,290000,290500,290000,84
|
|
20250107,124900,119206950000,290000,290000,290500,290000,98
|
|
20250107,124800,119178524500,290000,290000,290500,290000,125
|
|
20250107,124700,119142254000,290000,290000,290500,290000,61
|
|
20250107,124600,119124550000,290500,290500,290500,290000,141
|
|
20250107,124500,119083622500,290000,290500,290500,290000,202
|
|
20250107,124400,119024953500,290500,290500,290500,290000,118
|
|
20250107,124300,118990705500,290500,290000,290500,290000,180
|
|
20250107,124200,118938448000,290000,291000,291000,290000,1525
|
|
20250107,124100,118495555000,290500,291000,291000,290500,111
|
|
20250107,124000,118463299500,290500,290500,291000,290500,23
|
|
20250107,123900,118456615500,291000,291000,291000,290500,90
|
|
20250107,123800,118430457500,290500,291000,291000,290500,122
|
|
20250107,123700,118394986500,290500,290500,291000,290500,323
|
|
20250107,123600,118301020000,291000,291000,291000,290500,1544
|
|
20250107,123500,117851837000,291000,291000,291000,290500,81
|
|
20250107,123400,117828296500,290500,290500,291000,290500,227
|
|
20250107,123300,117762315000,291000,291000,291000,290500,291
|
|
20250107,123200,117677775500,290500,291000,291000,290500,120
|
|
20250107,123100,117642903000,291000,290000,291000,290000,1564
|
|
20250107,123000,117188096500,290500,290000,290500,290000,151
|
|
20250107,122900,117144285500,290500,290500,290500,290000,128
|
|
20250107,122800,117107121500,290500,290000,290500,289500,129
|
|
20250107,122700,117069700000,290000,290500,290500,289500,201
|
|
20250107,122600,117011470500,290500,290500,291000,289500,1563
|
|
20250107,122500,116557497500,291000,289500,291000,289500,4668
|
|
20250107,122400,115202353500,289500,289500,290000,289500,441
|
|
20250107,122300,115074672000,290000,290000,290000,289000,182
|
|
20250107,122200,115021989000,289500,289500,290000,289000,611
|
|
20250107,122100,114845079500,289500,290000,290000,289500,576
|
|
20250107,122000,114678314000,290000,290000,290000,289500,256
|
|
20250107,121900,114604194500,289500,289500,290000,289500,255
|
|
20250107,121800,114530350000,289500,289500,290000,289500,229
|
|
20250107,121700,114464046000,289500,289500,290000,289500,198
|
|
20250107,121600,114406716500,289500,290000,290000,289500,130
|
|
20250107,121500,114369042000,289500,290000,290500,289500,190
|
|
20250107,121400,114313955000,290000,289500,290500,289500,396
|
|
20250107,121300,114199166000,290000,290500,290500,289500,313
|
|
20250107,121200,114108421000,290500,290000,290500,289500,708
|
|
20250107,121100,113903264000,290500,290500,290500,289500,1457
|
|
20250107,121000,113480815500,290500,289500,290500,289500,860
|
|
20250107,120900,113231398000,290000,290500,290500,289500,2348
|
|
20250107,120800,112551091000,290000,290000,290500,290000,287
|
|
20250107,120700,112467808000,290000,290500,290500,290000,190
|
|
20250107,120600,112412684500,290000,290500,290500,290000,127
|
|
20250107,120500,112375817500,290000,290000,290500,290000,331
|
|
20250107,120400,112279819500,290000,290000,290500,290000,186
|
|
20250107,120300,112225801000,290500,290000,290500,290000,82
|
|
20250107,120200,112202005500,290000,290000,290500,290000,98
|
|
20250107,120100,112173576500,290000,290000,290500,289500,1780
|
|
20250107,120000,111657375000,290000,289500,290000,289500,128
|
|
20250107,115900,111620291500,290000,289500,290000,289000,479
|
|
20250107,115800,111481618000,289500,289500,290000,289000,330
|
|
20250107,115700,111386083500,289500,289500,290000,289000,645
|
|
20250107,115600,111199359000,289000,289500,289500,289000,254
|
|
20250107,115500,111125891000,289500,289500,289500,289000,248
|
|
20250107,115400,111054129500,289000,289000,289500,289000,76
|
|
20250107,115300,111032150500,289000,289000,289500,289000,185
|
|
20250107,115200,110978660000,289000,289500,289500,289000,187
|
|
20250107,115100,110924541000,289500,289500,290000,289000,420
|
|
20250107,115000,110802988000,289000,290000,290000,289000,1242
|
|
20250107,114900,110443417500,289500,290000,290000,289500,288
|
|
20250107,114800,110359978000,290000,290000,290000,289500,672
|
|
20250107,114700,110165153000,289500,290000,290000,289500,163
|
|
20250107,114600,110117942500,290000,289500,290000,289500,269
|
|
20250107,114500,110039972500,290000,290000,290000,289500,253
|
|
20250107,114400,109966643500,290000,290000,290000,289500,148
|
|
20250107,114300,109923754500,289500,289500,290000,289500,247
|
|
20250107,114200,109852139000,289500,290000,290500,289500,360
|
|
20250107,114100,109747786000,290500,290000,290500,290000,522
|
|
20250107,114000,109596198500,290500,290000,291000,290000,4752
|
|
20250107,113900,108215435000,290500,290000,290500,290000,174
|
|
20250107,113800,108164971000,289500,289500,290000,289500,1384
|
|
20250107,113700,107763683000,289500,290000,290000,289500,459
|
|
20250107,113600,107630701500,289500,290000,290000,289500,405
|
|
20250107,113500,107513445000,290000,289500,290000,289500,96
|
|
20250107,113400,107485631500,290000,290000,290000,289500,257
|
|
20250107,113300,107411194000,290000,290000,290500,289500,296
|
|
20250107,113200,107325361000,290000,289500,290500,289500,240
|
|
20250107,113100,107255764000,289500,290000,290500,289500,633
|
|
20250107,113000,107072259000,290000,290000,290500,290000,83
|
|
20250107,112900,107048182000,290000,290000,290500,290000,80
|
|
20250107,112800,107024975500,290000,290000,290500,290000,196
|
|
20250107,112700,106968098000,290000,290000,290500,289500,626
|
|
20250107,112600,106786535500,289500,290500,290500,289500,345
|
|
20250107,112500,106686490500,290000,290000,290500,289500,216
|
|
20250107,112400,106623844500,289500,290000,290500,289500,562
|
|
20250107,112300,106460840000,290000,290000,290500,289500,418
|
|
20250107,112200,106339636500,290000,289500,290500,289500,382
|
|
20250107,112100,106228894500,290000,289500,290000,289500,251
|
|
20250107,112000,106156156500,289500,289500,290000,289500,79
|
|
20250107,111900,106133277500,289500,290000,290500,289500,376
|
|
20250107,111800,106024250000,290500,289500,290500,289500,338
|
|
20250107,111700,105926232000,290000,290000,290500,289500,605
|
|
20250107,111600,105750744500,290000,290000,290000,289500,57
|
|
20250107,111500,105734228500,290000,290000,290000,289000,485
|
|
20250107,111400,105593632500,290000,289000,290000,289000,1027
|
|
20250107,111300,105296590500,289000,290000,290500,289000,1614
|
|
20250107,111200,104828739000,290000,288500,290000,288500,2884
|
|
20250107,111100,103995108500,288500,289000,289500,288500,493
|
|
20250107,111000,103852787000,289000,289000,289500,288500,530
|
|
20250107,110900,103699615500,289000,289000,289500,289000,413
|
|
20250107,110800,103580242000,289000,288500,289500,288500,579
|
|
20250107,110700,103412809500,288500,289000,289500,288500,1423
|
|
20250107,110600,103001661000,289000,289000,289500,289000,663
|
|
20250107,110500,102810015500,289000,289000,289500,289000,202
|
|
20250107,110400,102751604000,289000,289000,289500,289000,297
|
|
20250107,110300,102665743500,289000,289500,289500,289000,127
|
|
20250107,110200,102629009000,289500,289500,290000,289000,486
|
|
20250107,110100,102488308500,289000,289500,289500,289000,904
|
|
20250107,110000,102226721500,289500,289000,289500,289000,315
|
|
20250107,105900,102135640500,289000,289000,289500,288500,274
|
|
20250107,105800,102056460500,289000,288500,289000,288500,188
|
|
20250107,105700,102002158000,289000,288500,289000,288000,1312
|
|
20250107,105600,101623834000,288000,288500,288500,288000,611
|
|
20250107,105500,101447686000,289000,289000,289500,288500,668
|
|
20250107,105400,101254649500,289000,287500,289000,287000,2219
|
|
20250107,105300,100615378500,287500,287000,287500,287000,247
|
|
20250107,105200,100544385000,287000,288000,288000,287000,480
|
|
20250107,105100,100406385000,287500,287000,288000,287000,500
|
|
20250107,105000,100262646000,287000,287000,287500,286500,926
|
|
20250107,104900,99996882000,287000,286000,287000,286000,1170
|
|
20250107,104800,99661546500,286500,285500,286500,285500,906
|
|
20250107,104700,99402515500,285500,285500,286000,285500,1060
|
|
20250107,104600,99099856000,285500,286000,286000,285000,3104
|
|
20250107,104500,98213697500,286000,287000,287000,285500,4517
|
|
20250107,104400,96920148000,287000,287000,287000,286500,371
|
|
20250107,104300,96813684500,287000,286500,287500,286500,908
|
|
20250107,104200,96553222500,286500,287000,287000,286500,1114
|
|
20250107,104100,96233877000,287000,287500,287500,286500,3159
|
|
20250107,104000,95327914500,287000,287000,288000,286500,1842
|
|
20250107,103900,94798803000,286500,287000,287000,286500,937
|
|
20250107,103800,94530318500,286500,287000,287000,286500,1101
|
|
20250107,103700,94214468500,287000,288000,288000,286500,3642
|
|
20250107,103600,93168806000,288000,287500,288000,287500,811
|
|
20250107,103500,92935556500,287500,288000,288000,287000,2175
|
|
20250107,103400,92310513000,288000,288500,288500,287500,3216
|
|
20250107,103300,91384372500,288500,288500,288500,288000,957
|
|
20250107,103200,91108434500,288000,289500,290000,288000,6251
|
|
20250107,103100,89302989000,289500,290000,290000,289500,109
|
|
20250107,103000,89271415500,289500,290000,290500,289500,232
|
|
20250107,102900,89204172000,290000,290000,290500,289500,347
|
|
20250107,102800,89103563500,289500,290000,290000,289500,330
|
|
20250107,102700,89007893000,290000,289500,290500,289000,3621
|
|
20250107,102600,87959418500,290000,289500,290000,289500,687
|
|
20250107,102500,87760318000,290000,291500,291500,289500,3002
|
|
20250107,102400,86889222000,291500,290500,291500,290500,1239
|
|
20250107,102300,86528532000,290500,290500,291000,290000,777
|
|
20250107,102200,86302799500,290500,289500,290500,289500,896
|
|
20250107,102100,86042939500,289500,289500,290000,289500,509
|
|
20250107,102000,85895478500,289500,290000,290500,289500,1464
|
|
20250107,101900,85471289500,289500,289500,290000,289500,986
|
|
20250107,101800,85185395000,289500,290000,290000,289500,233
|
|
20250107,101700,85117929500,290000,289500,290000,289000,2226
|
|
20250107,101600,84473584000,290000,289000,290000,288500,1556
|
|
20250107,101500,84023726000,289000,289000,289500,288000,2995
|
|
20250107,101400,83159079000,289000,289000,289500,289000,1456
|
|
20250107,101300,82738240000,289500,289500,290000,289000,1849
|
|
20250107,101200,82203320500,289500,290000,290500,289500,1820
|
|
20250107,101100,81675647500,290000,291500,291500,289500,9323
|
|
20250107,101000,78965093500,291500,293000,293000,291500,2879
|
|
20250107,100900,78124244500,293000,293500,293500,292000,1957
|
|
20250107,100800,77551626500,293000,293000,293500,292500,249
|
|
20250107,100700,77478670000,293000,293000,293000,292500,612
|
|
20250107,100600,77299387000,293000,292500,293000,292500,522
|
|
20250107,100500,77146508000,292500,292500,293000,292500,188
|
|
20250107,100400,77091470000,292500,292500,293000,292000,1091
|
|
20250107,100300,76772532500,292500,292500,293000,292000,2553
|
|
20250107,100200,76026132000,293000,293000,293000,292500,445
|
|
20250107,100100,75895807000,292500,293000,293000,292500,565
|
|
20250107,100000,75730363000,293000,293000,293000,292500,845
|
|
20250107,095900,75482878500,292500,292500,293000,292000,1456
|
|
20250107,095800,75057088000,292500,292500,292500,292000,1732
|
|
20250107,095700,74551286500,292000,293000,293000,292000,931
|
|
20250107,095600,74279167000,292500,292000,293000,292000,3754
|
|
20250107,095500,73181362000,292000,292000,292500,291500,3302
|
|
20250107,095400,72217273500,292000,292500,293000,292000,1492
|
|
20250107,095300,71781210000,292500,293000,293500,292000,2847
|
|
20250107,095200,70947722500,293000,292500,293000,292500,368
|
|
20250107,095100,70840051000,292500,292500,293000,292500,709
|
|
20250107,095000,70632613500,292500,293000,293000,292000,2833
|
|
20250107,094900,69804122500,293000,292500,293000,292500,2208
|
|
20250107,094800,69157640500,292500,293000,293500,292500,1430
|
|
20250107,094700,68738977000,293500,294500,294500,292500,4867
|
|
20250107,094600,67311636000,294500,294500,295000,294000,1564
|
|
20250107,094500,66851071500,295000,294500,295000,293500,5431
|
|
20250107,094400,65252931000,294500,295000,295500,294500,1206
|
|
20250107,094300,64897248000,294500,295000,295500,294500,1169
|
|
20250107,094200,64552499500,295000,295500,295500,294500,2813
|
|
20250107,094100,63722675000,295500,295500,295500,295000,582
|
|
20250107,094000,63550782500,295500,294500,295500,294500,1450
|
|
20250107,093900,63122925500,294500,295000,295500,294500,1959
|
|
20250107,093800,62545332000,295000,296500,296500,295000,2883
|
|
20250107,093700,61693092000,296000,296000,297000,296000,3220
|
|
20250107,093600,60739057000,296000,296500,296500,295500,2201
|
|
20250107,093500,60087838500,296000,296500,297000,296000,1823
|
|
20250107,093400,59547204000,296500,298500,298500,296500,3574
|
|
20250107,093300,58484362000,298000,299000,299000,298000,2257
|
|
20250107,093200,57810861500,299000,300000,300000,298000,2794
|
|
20250107,093100,56976542000,299500,299500,300000,299000,1321
|
|
20250107,093000,56580998500,299500,299000,300000,299000,4984
|
|
20250107,092900,55088699500,299500,299500,299500,299000,1483
|
|
20250107,092800,54644635000,299000,299000,299500,298000,2015
|
|
20250107,092700,54042448000,298500,298000,299000,298000,1566
|
|
20250107,092600,53575317000,298000,300000,300000,297500,3548
|
|
20250107,092500,52514642000,300000,299500,300000,299500,965
|
|
20250107,092400,52225411000,299500,299000,300000,298500,5491
|
|
20250107,092300,50581757500,299500,300000,300000,299000,4959
|
|
20250107,092200,49096069500,299500,299000,300000,298500,4724
|
|
20250107,092100,47682778500,299000,298000,299500,298000,4876
|
|
20250107,092000,46225855500,298500,298000,298500,297500,2361
|
|
20250107,091900,45522384000,298000,296000,298500,296000,3356
|
|
20250107,091800,44524897500,296000,295000,296000,294500,1251
|
|
20250107,091700,44155521000,295000,294000,295000,293500,1336
|
|
20250107,091600,43762406000,293500,295500,295500,293500,2631
|
|
20250107,091500,42987635000,295000,296000,297000,295000,2792
|
|
20250107,091400,42160231500,296500,299500,299500,296000,6040
|
|
20250107,091300,40365961000,299000,300000,300000,299000,2233
|
|
20250107,091200,39696734000,300000,300000,300500,299500,7348
|
|
20250107,091100,37492810500,300500,300000,301000,299500,10082
|
|
20250107,091000,34467695000,300000,298000,300000,298000,7516
|
|
20250107,090900,32218259000,298500,297000,299500,296500,17541
|
|
20250107,090800,26987550000,297000,297500,298000,296500,15514
|
|
20250107,090700,22376154500,297000,293500,297500,293000,10302
|
|
20250107,090600,19330397000,293500,292500,293500,292500,1405
|
|
20250107,090500,18918891500,292500,292500,293500,292000,6770
|
|
20250107,090400,16937708500,292500,293500,294000,292500,5272
|
|
20250107,090300,15392873500,293500,294500,295500,293000,10006
|
|
20250107,090200,12449849000,294500,296000,296000,293500,6251
|
|
20250107,090100,10607677500,296000,295000,297000,294000,13852
|
|
20250107,090000,6512091500,294500,292500,295000,291500,22208
|