722 lines
42 KiB
CSV
722 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,205900,39456170000,389000,389000,389000,389000,6957
|
|
20250113,205800,39456170000,389000,389000,389000,389000,0
|
|
20250113,205700,39456170000,389000,389000,389000,389000,0
|
|
20250113,205600,39456170000,389000,389000,389000,389000,0
|
|
20250113,205500,39456170000,389000,389000,389000,389000,0
|
|
20250113,205400,39456170000,389000,389000,389000,389000,0
|
|
20250113,205300,39456170000,389000,389000,389000,389000,0
|
|
20250113,205200,39456170000,389000,389000,389000,389000,0
|
|
20250113,205100,39456170000,389000,389000,389000,389000,0
|
|
20250113,205000,39456170000,389000,389000,389000,389000,0
|
|
20250113,204900,39456170000,389000,389000,389000,389000,0
|
|
20250113,204800,39456170000,389000,389000,389000,389000,0
|
|
20250113,204700,39456170000,389000,389000,389000,389000,0
|
|
20250113,204600,39456170000,389000,389000,389000,389000,0
|
|
20250113,204500,39456170000,389000,389000,389000,389000,0
|
|
20250113,204400,39456170000,389000,389000,389000,389000,0
|
|
20250113,204300,39456170000,389000,389000,389000,389000,0
|
|
20250113,204200,39456170000,389000,389000,389000,389000,0
|
|
20250113,204100,39456170000,389000,389000,389000,389000,0
|
|
20250113,204000,39456170000,389000,389000,389000,389000,0
|
|
20250113,203900,39456170000,389000,389000,389000,389000,0
|
|
20250113,203800,39456170000,389000,389000,389000,389000,0
|
|
20250113,203700,39456170000,389000,389000,389000,389000,0
|
|
20250113,203600,39456170000,389000,389000,389000,389000,0
|
|
20250113,203500,39456170000,389000,389000,389000,389000,0
|
|
20250113,203400,39456170000,389000,389000,389000,389000,0
|
|
20250113,203300,39456170000,389000,389000,389000,389000,0
|
|
20250113,203200,39456170000,389000,389000,389000,389000,0
|
|
20250113,203100,39456170000,389000,389000,389000,389000,0
|
|
20250113,203000,39456170000,389000,389000,389000,389000,0
|
|
20250113,202900,39456170000,389000,389000,389000,389000,6957
|
|
20250113,202800,39456170000,389000,389000,389000,389000,0
|
|
20250113,202700,39456170000,389000,389000,389000,389000,0
|
|
20250113,202600,39456170000,389000,389000,389000,389000,0
|
|
20250113,202500,39456170000,389000,389000,389000,389000,0
|
|
20250113,202400,39456170000,389000,389000,389000,389000,0
|
|
20250113,202300,39456170000,389000,389000,389000,389000,0
|
|
20250113,202200,39456170000,389000,389000,389000,389000,0
|
|
20250113,202100,39456170000,389000,389000,389000,389000,0
|
|
20250113,202000,39456170000,389000,389000,389000,389000,0
|
|
20250113,201900,39456170000,389000,389000,389000,389000,0
|
|
20250113,201800,39456170000,389000,389000,389000,389000,0
|
|
20250113,201700,39456170000,389000,389000,389000,389000,0
|
|
20250113,201600,39456170000,389000,389000,389000,389000,0
|
|
20250113,201500,39456170000,389000,389000,389000,389000,0
|
|
20250113,201400,39456170000,389000,389000,389000,389000,0
|
|
20250113,201300,39456170000,389000,389000,389000,389000,0
|
|
20250113,201200,39456170000,389000,389000,389000,389000,0
|
|
20250113,201100,39456170000,389000,389000,389000,389000,0
|
|
20250113,201000,39456170000,389000,389000,389000,389000,0
|
|
20250113,200900,39456170000,389000,389000,389000,389000,0
|
|
20250113,200800,39456170000,389000,389000,389000,389000,0
|
|
20250113,200700,39456170000,389000,389000,389000,389000,0
|
|
20250113,200600,39456170000,389000,389000,389000,389000,0
|
|
20250113,200500,39456170000,389000,389000,389000,389000,0
|
|
20250113,200400,39456170000,389000,389000,389000,389000,0
|
|
20250113,200300,39456170000,389000,389000,389000,389000,0
|
|
20250113,200200,39456170000,389000,389000,389000,389000,0
|
|
20250113,200100,39456170000,389000,389000,389000,389000,0
|
|
20250113,200000,39456170000,389000,389000,389000,389000,0
|
|
20250113,195900,39456170000,389000,389000,389000,389000,6957
|
|
20250113,195800,39456170000,389000,389000,389000,389000,0
|
|
20250113,195700,39456170000,389000,389000,389000,389000,0
|
|
20250113,195600,39456170000,389000,389000,389000,389000,0
|
|
20250113,195500,39456170000,389000,389000,389000,389000,0
|
|
20250113,195400,39456170000,389000,389000,389000,389000,0
|
|
20250113,195300,39456170000,389000,389000,389000,389000,0
|
|
20250113,195200,39456170000,389000,389000,389000,389000,0
|
|
20250113,195100,39456170000,389000,389000,389000,389000,0
|
|
20250113,195000,39456170000,389000,389000,389000,389000,0
|
|
20250113,194900,39456170000,389000,389000,389000,389000,0
|
|
20250113,194800,39456170000,389000,389000,389000,389000,0
|
|
20250113,194700,39456170000,389000,389000,389000,389000,0
|
|
20250113,194600,39456170000,389000,389000,389000,389000,0
|
|
20250113,194500,39456170000,389000,389000,389000,389000,0
|
|
20250113,194400,39456170000,389000,389000,389000,389000,0
|
|
20250113,194300,39456170000,389000,389000,389000,389000,0
|
|
20250113,194200,39456170000,389000,389000,389000,389000,0
|
|
20250113,194100,39456170000,389000,389000,389000,389000,0
|
|
20250113,194000,39456170000,389000,389000,389000,389000,0
|
|
20250113,193900,39456170000,389000,389000,389000,389000,0
|
|
20250113,193800,39456170000,389000,389000,389000,389000,0
|
|
20250113,193700,39456170000,389000,389000,389000,389000,0
|
|
20250113,193600,39456170000,389000,389000,389000,389000,0
|
|
20250113,193500,39456170000,389000,389000,389000,389000,0
|
|
20250113,193400,39456170000,389000,389000,389000,389000,0
|
|
20250113,193300,39456170000,389000,389000,389000,389000,0
|
|
20250113,193200,39456170000,389000,389000,389000,389000,0
|
|
20250113,193100,39456170000,389000,389000,389000,389000,0
|
|
20250113,193000,39456170000,389000,389000,389000,389000,0
|
|
20250113,192900,39456170000,389000,389000,389000,389000,6957
|
|
20250113,192800,39456170000,389000,389000,389000,389000,0
|
|
20250113,192700,39456170000,389000,389000,389000,389000,0
|
|
20250113,192600,39456170000,389000,389000,389000,389000,0
|
|
20250113,192500,39456170000,389000,389000,389000,389000,0
|
|
20250113,192400,39456170000,389000,389000,389000,389000,0
|
|
20250113,192300,39456170000,389000,389000,389000,389000,0
|
|
20250113,192200,39456170000,389000,389000,389000,389000,0
|
|
20250113,192100,39456170000,389000,389000,389000,389000,0
|
|
20250113,192000,39456170000,389000,389000,389000,389000,0
|
|
20250113,191900,39456170000,389000,389000,389000,389000,0
|
|
20250113,191800,39456170000,389000,389000,389000,389000,0
|
|
20250113,191700,39456170000,389000,389000,389000,389000,0
|
|
20250113,191600,39456170000,389000,389000,389000,389000,0
|
|
20250113,191500,39456170000,389000,389000,389000,389000,0
|
|
20250113,191400,39456170000,389000,389000,389000,389000,0
|
|
20250113,191300,39456170000,389000,389000,389000,389000,0
|
|
20250113,191200,39456170000,389000,389000,389000,389000,0
|
|
20250113,191100,39456170000,389000,389000,389000,389000,0
|
|
20250113,191000,39456170000,389000,389000,389000,389000,0
|
|
20250113,190900,39456170000,389000,389000,389000,389000,0
|
|
20250113,190800,39456170000,389000,389000,389000,389000,0
|
|
20250113,190700,39456170000,389000,389000,389000,389000,0
|
|
20250113,190600,39456170000,389000,389000,389000,389000,0
|
|
20250113,190500,39456170000,389000,389000,389000,389000,0
|
|
20250113,190400,39456170000,389000,389000,389000,389000,0
|
|
20250113,190300,39456170000,389000,389000,389000,389000,0
|
|
20250113,190200,39456170000,389000,389000,389000,389000,0
|
|
20250113,190100,39456170000,389000,389000,389000,389000,0
|
|
20250113,190000,39456170000,389000,389000,389000,389000,0
|
|
20250113,185900,39456170000,389000,389000,389000,389000,6957
|
|
20250113,185800,39456170000,389000,389000,389000,389000,0
|
|
20250113,185700,39456170000,389000,389000,389000,389000,0
|
|
20250113,185600,39456170000,389000,389000,389000,389000,0
|
|
20250113,185500,39456170000,389000,389000,389000,389000,0
|
|
20250113,185400,39456170000,389000,389000,389000,389000,0
|
|
20250113,185300,39456170000,389000,389000,389000,389000,0
|
|
20250113,185200,39456170000,389000,389000,389000,389000,0
|
|
20250113,185100,39456170000,389000,389000,389000,389000,0
|
|
20250113,185000,39456170000,389000,389000,389000,389000,0
|
|
20250113,184900,39456170000,389000,389000,389000,389000,0
|
|
20250113,184800,39456170000,389000,389000,389000,389000,0
|
|
20250113,184700,39456170000,389000,389000,389000,389000,0
|
|
20250113,184600,39456170000,389000,389000,389000,389000,0
|
|
20250113,184500,39456170000,389000,389000,389000,389000,0
|
|
20250113,184400,39456170000,389000,389000,389000,389000,0
|
|
20250113,184300,39456170000,389000,389000,389000,389000,0
|
|
20250113,184200,39456170000,389000,389000,389000,389000,0
|
|
20250113,184100,39456170000,389000,389000,389000,389000,0
|
|
20250113,184000,39456170000,389000,389000,389000,389000,0
|
|
20250113,183900,39456170000,389000,389000,389000,389000,0
|
|
20250113,183800,39456170000,389000,389000,389000,389000,0
|
|
20250113,183700,39456170000,389000,389000,389000,389000,0
|
|
20250113,183600,39456170000,389000,389000,389000,389000,0
|
|
20250113,183500,39456170000,389000,389000,389000,389000,0
|
|
20250113,183400,39456170000,389000,389000,389000,389000,0
|
|
20250113,183300,39456170000,389000,389000,389000,389000,0
|
|
20250113,183200,39456170000,389000,389000,389000,389000,0
|
|
20250113,183100,39456170000,389000,389000,389000,389000,0
|
|
20250113,183000,39456170000,389000,389000,389000,389000,0
|
|
20250113,182900,39456170000,389000,389000,389000,389000,6957
|
|
20250113,182800,39456170000,389000,389000,389000,389000,0
|
|
20250113,182700,39456170000,389000,389000,389000,389000,0
|
|
20250113,182600,39456170000,389000,389000,389000,389000,0
|
|
20250113,182500,39456170000,389000,389000,389000,389000,0
|
|
20250113,182400,39456170000,389000,389000,389000,389000,0
|
|
20250113,182300,39456170000,389000,389000,389000,389000,0
|
|
20250113,182200,39456170000,389000,389000,389000,389000,0
|
|
20250113,182100,39456170000,389000,389000,389000,389000,0
|
|
20250113,182000,39456170000,389000,389000,389000,389000,0
|
|
20250113,181900,39456170000,389000,389000,389000,389000,0
|
|
20250113,181800,39456170000,389000,389000,389000,389000,0
|
|
20250113,181700,39456170000,389000,389000,389000,389000,0
|
|
20250113,181600,39456170000,389000,389000,389000,389000,0
|
|
20250113,181500,39456170000,389000,389000,389000,389000,0
|
|
20250113,181400,39456170000,389000,389000,389000,389000,0
|
|
20250113,181300,39456170000,389000,389000,389000,389000,0
|
|
20250113,181200,39456170000,389000,389000,389000,389000,0
|
|
20250113,181100,39456170000,389000,389000,389000,389000,0
|
|
20250113,181000,39456170000,389000,389000,389000,389000,0
|
|
20250113,180900,39456170000,389000,389000,389000,389000,0
|
|
20250113,180800,39456170000,389000,389000,389000,389000,0
|
|
20250113,180700,39456170000,389000,389000,389000,389000,0
|
|
20250113,180600,39456170000,389000,389000,389000,389000,0
|
|
20250113,180500,39456170000,389000,389000,389000,389000,0
|
|
20250113,180400,39456170000,389000,389000,389000,389000,0
|
|
20250113,180300,39456170000,389000,389000,389000,389000,0
|
|
20250113,180200,39456170000,389000,389000,389000,389000,0
|
|
20250113,180100,39456170000,389000,389000,389000,389000,0
|
|
20250113,180000,39456170000,389000,389000,389000,389000,0
|
|
20250113,175900,39456170000,389000,389000,389000,389000,6957
|
|
20250113,175800,39456170000,389000,389000,389000,389000,0
|
|
20250113,175700,39456170000,389000,389000,389000,389000,0
|
|
20250113,175600,39456170000,389000,389000,389000,389000,0
|
|
20250113,175500,39456170000,389000,389000,389000,389000,0
|
|
20250113,175400,39456170000,389000,389000,389000,389000,0
|
|
20250113,175300,39456170000,389000,389000,389000,389000,0
|
|
20250113,175200,39456170000,389000,389000,389000,389000,0
|
|
20250113,175100,39456170000,389000,389000,389000,389000,0
|
|
20250113,175000,39456170000,389000,389000,389000,389000,0
|
|
20250113,174900,39456170000,389000,389000,389000,389000,0
|
|
20250113,174800,39456170000,389000,389000,389000,389000,0
|
|
20250113,174700,39456170000,389000,389000,389000,389000,0
|
|
20250113,174600,39456170000,389000,389000,389000,389000,0
|
|
20250113,174500,39456170000,389000,389000,389000,389000,0
|
|
20250113,174400,39456170000,389000,389000,389000,389000,0
|
|
20250113,174300,39456170000,389000,389000,389000,389000,0
|
|
20250113,174200,39456170000,389000,389000,389000,389000,0
|
|
20250113,174100,39456170000,389000,389000,389000,389000,0
|
|
20250113,174000,39456170000,389000,389000,389000,389000,0
|
|
20250113,173900,39456170000,389000,389000,389000,389000,0
|
|
20250113,173800,39456170000,389000,389000,389000,389000,0
|
|
20250113,173700,39456170000,389000,389000,389000,389000,0
|
|
20250113,173600,39456170000,389000,389000,389000,389000,0
|
|
20250113,173500,39456170000,389000,389000,389000,389000,0
|
|
20250113,173400,39456170000,389000,389000,389000,389000,0
|
|
20250113,173300,39456170000,389000,389000,389000,389000,0
|
|
20250113,173200,39456170000,389000,389000,389000,389000,0
|
|
20250113,173100,39456170000,389000,389000,389000,389000,0
|
|
20250113,173000,39456170000,389000,389000,389000,389000,0
|
|
20250113,172900,39456170000,389000,389000,389000,389000,6957
|
|
20250113,172800,39456170000,389000,389000,389000,389000,0
|
|
20250113,172700,39456170000,389000,389000,389000,389000,0
|
|
20250113,172600,39456170000,389000,389000,389000,389000,0
|
|
20250113,172500,39456170000,389000,389000,389000,389000,0
|
|
20250113,172400,39456170000,389000,389000,389000,389000,0
|
|
20250113,172300,39456170000,389000,389000,389000,389000,0
|
|
20250113,172200,39456170000,389000,389000,389000,389000,0
|
|
20250113,172100,39456170000,389000,389000,389000,389000,0
|
|
20250113,172000,39456170000,389000,389000,389000,389000,0
|
|
20250113,171900,39456170000,389000,389000,389000,389000,0
|
|
20250113,171800,39456170000,389000,389000,389000,389000,0
|
|
20250113,171700,39456170000,389000,389000,389000,389000,0
|
|
20250113,171600,39456170000,389000,389000,389000,389000,0
|
|
20250113,171500,39456170000,389000,389000,389000,389000,0
|
|
20250113,171400,39456170000,389000,389000,389000,389000,0
|
|
20250113,171300,39456170000,389000,389000,389000,389000,0
|
|
20250113,171200,39456170000,389000,389000,389000,389000,0
|
|
20250113,171100,39456170000,389000,389000,389000,389000,0
|
|
20250113,171000,39456170000,389000,389000,389000,389000,0
|
|
20250113,170900,39456170000,389000,389000,389000,389000,0
|
|
20250113,170800,39456170000,389000,389000,389000,389000,0
|
|
20250113,170700,39456170000,389000,389000,389000,389000,0
|
|
20250113,170600,39456170000,389000,389000,389000,389000,0
|
|
20250113,170500,39456170000,389000,389000,389000,389000,0
|
|
20250113,170400,39456170000,389000,389000,389000,389000,0
|
|
20250113,170300,39456170000,389000,389000,389000,389000,0
|
|
20250113,170200,39456170000,389000,389000,389000,389000,0
|
|
20250113,170100,39456170000,389000,389000,389000,389000,0
|
|
20250113,170000,39456170000,389000,389000,389000,389000,0
|
|
20250113,165900,39456170000,389000,389000,389000,389000,6957
|
|
20250113,165800,39456170000,389000,389000,389000,389000,0
|
|
20250113,165700,39456170000,389000,389000,389000,389000,0
|
|
20250113,165600,39456170000,389000,389000,389000,389000,0
|
|
20250113,165500,39456170000,389000,389000,389000,389000,0
|
|
20250113,165400,39456170000,389000,389000,389000,389000,0
|
|
20250113,165300,39456170000,389000,389000,389000,389000,0
|
|
20250113,165200,39456170000,389000,389000,389000,389000,0
|
|
20250113,165100,39456170000,389000,389000,389000,389000,0
|
|
20250113,165000,39456170000,389000,389000,389000,389000,0
|
|
20250113,164900,39456170000,389000,389000,389000,389000,0
|
|
20250113,164800,39456170000,389000,389000,389000,389000,0
|
|
20250113,164700,39456170000,389000,389000,389000,389000,0
|
|
20250113,164600,39456170000,389000,389000,389000,389000,0
|
|
20250113,164500,39456170000,389000,389000,389000,389000,0
|
|
20250113,164400,39456170000,389000,389000,389000,389000,0
|
|
20250113,164300,39456170000,389000,389000,389000,389000,0
|
|
20250113,164200,39456170000,389000,389000,389000,389000,0
|
|
20250113,164100,39456170000,389000,389000,389000,389000,0
|
|
20250113,164000,39456170000,389000,389000,389000,389000,0
|
|
20250113,163900,39456170000,389000,389000,389000,389000,0
|
|
20250113,163800,39456170000,389000,389000,389000,389000,0
|
|
20250113,163700,39456170000,389000,389000,389000,389000,0
|
|
20250113,163600,39456170000,389000,389000,389000,389000,0
|
|
20250113,163500,39456170000,389000,389000,389000,389000,0
|
|
20250113,163400,39456170000,389000,389000,389000,389000,0
|
|
20250113,163300,39456170000,389000,389000,389000,389000,0
|
|
20250113,163200,39456170000,389000,389000,389000,389000,0
|
|
20250113,163100,39456170000,389000,389000,389000,389000,0
|
|
20250113,163000,39456170000,389000,389000,389000,389000,0
|
|
20250113,162900,39456170000,389000,389000,389000,389000,6957
|
|
20250113,162800,39456170000,389000,389000,389000,389000,0
|
|
20250113,162700,39456170000,389000,389000,389000,389000,0
|
|
20250113,162600,39456170000,389000,389000,389000,389000,0
|
|
20250113,162500,39456170000,389000,389000,389000,389000,0
|
|
20250113,162400,39456170000,389000,389000,389000,389000,0
|
|
20250113,162300,39456170000,389000,389000,389000,389000,0
|
|
20250113,162200,39456170000,389000,389000,389000,389000,0
|
|
20250113,162100,39456170000,389000,389000,389000,389000,0
|
|
20250113,162000,39456170000,389000,389000,389000,389000,0
|
|
20250113,161900,39456170000,389000,389000,389000,389000,0
|
|
20250113,161800,39456170000,389000,389000,389000,389000,0
|
|
20250113,161700,39456170000,389000,389000,389000,389000,0
|
|
20250113,161600,39456170000,389000,389000,389000,389000,0
|
|
20250113,161500,39456170000,389000,389000,389000,389000,0
|
|
20250113,161400,39456170000,389000,389000,389000,389000,0
|
|
20250113,161300,39456170000,389000,389000,389000,389000,0
|
|
20250113,161200,39456170000,389000,389000,389000,389000,0
|
|
20250113,161100,39456170000,389000,389000,389000,389000,0
|
|
20250113,161000,39456170000,389000,389000,389000,389000,0
|
|
20250113,160900,39456170000,389000,389000,389000,389000,0
|
|
20250113,160800,39456170000,389000,389000,389000,389000,0
|
|
20250113,160700,39456170000,389000,389000,389000,389000,0
|
|
20250113,160600,39456170000,389000,389000,389000,389000,0
|
|
20250113,160500,39456170000,389000,389000,389000,389000,0
|
|
20250113,160400,39456170000,389000,389000,389000,389000,0
|
|
20250113,160300,39456170000,389000,389000,389000,389000,0
|
|
20250113,160200,39456170000,389000,389000,389000,389000,0
|
|
20250113,160100,39456170000,389000,389000,389000,389000,0
|
|
20250113,160000,39456170000,389000,389000,389000,389000,0
|
|
20250113,155900,39456170000,389000,389000,389000,389000,6957
|
|
20250113,155800,39456170000,389000,389000,389000,389000,0
|
|
20250113,155700,39456170000,389000,389000,389000,389000,0
|
|
20250113,155600,39456170000,389000,389000,389000,389000,0
|
|
20250113,155500,39456170000,389000,389000,389000,389000,0
|
|
20250113,155400,39456170000,389000,389000,389000,389000,0
|
|
20250113,155300,39456170000,389000,389000,389000,389000,0
|
|
20250113,155200,39456170000,389000,389000,389000,389000,0
|
|
20250113,155100,39456170000,389000,389000,389000,389000,0
|
|
20250113,155000,39456170000,389000,389000,389000,389000,0
|
|
20250113,154900,39456170000,389000,389000,389000,389000,0
|
|
20250113,154800,39456170000,389000,389000,389000,389000,0
|
|
20250113,154700,39456170000,389000,389000,389000,389000,0
|
|
20250113,154600,39456170000,389000,389000,389000,389000,0
|
|
20250113,154500,39456170000,389000,389000,389000,389000,0
|
|
20250113,154400,39456170000,389000,389000,389000,389000,0
|
|
20250113,154300,39456170000,389000,389000,389000,389000,0
|
|
20250113,154200,39456170000,389000,389000,389000,389000,0
|
|
20250113,154100,39456170000,389000,389000,389000,389000,0
|
|
20250113,154000,39456170000,389000,389000,389000,389000,0
|
|
20250113,153900,39456170000,389000,389000,389000,389000,0
|
|
20250113,153800,39456170000,389000,389000,389000,389000,0
|
|
20250113,153700,39456170000,389000,389000,389000,389000,0
|
|
20250113,153600,39456170000,389000,389000,389000,389000,0
|
|
20250113,153500,39456170000,389000,389000,389000,389000,0
|
|
20250113,153400,39456170000,389000,389000,389000,389000,0
|
|
20250113,153300,39456170000,389000,389000,389000,389000,0
|
|
20250113,153200,39456170000,389000,389000,389000,389000,0
|
|
20250113,153100,39456170000,389000,389000,389000,389000,0
|
|
20250113,153000,39456170000,389000,389000,389000,389000,6957
|
|
20250113,152900,36749897000,390000,390000,390000,390000,0
|
|
20250113,152800,36749897000,390000,390000,390000,390000,0
|
|
20250113,152700,36749897000,390000,390000,390000,390000,0
|
|
20250113,152600,36749897000,390000,390000,390000,390000,0
|
|
20250113,152500,36749897000,390000,390000,390000,390000,0
|
|
20250113,152400,36749897000,390000,390000,390000,390000,0
|
|
20250113,152300,36749897000,390000,390000,390000,390000,0
|
|
20250113,152200,36749897000,390000,390000,390000,390000,0
|
|
20250113,152100,36749897000,390000,390000,390000,390000,0
|
|
20250113,152000,36749897000,390000,390000,390000,390000,0
|
|
20250113,151900,36749897000,390000,389000,390000,389000,339
|
|
20250113,151800,36617873000,389500,389500,389500,389000,185
|
|
20250113,151700,36545889500,389000,389000,389500,389000,206
|
|
20250113,151600,36465674500,389000,389500,390000,389000,412
|
|
20250113,151500,36305252500,389500,389500,390000,389000,191
|
|
20250113,151400,36230854500,389500,389500,390000,389500,850
|
|
20250113,151300,35899777500,389500,389500,390000,389500,272
|
|
20250113,151200,35793822000,390000,390000,390000,389500,261
|
|
20250113,151100,35692149500,390000,390000,390000,389500,171
|
|
20250113,151000,35625528500,390000,389500,390000,389500,176
|
|
20250113,150900,35556970500,390000,389500,390000,389500,282
|
|
20250113,150800,35447111000,389500,389500,390000,389500,127
|
|
20250113,150700,35397599500,390000,389500,390000,389500,272
|
|
20250113,150600,35291539000,389500,389500,390000,389500,74
|
|
20250113,150500,35262710000,389500,389500,390000,389500,73
|
|
20250113,150400,35234275000,389500,389500,389500,389500,108
|
|
20250113,150300,35192209000,389500,389500,390000,389000,936
|
|
20250113,150200,34827459000,389500,390000,390000,389500,410
|
|
20250113,150100,34667726000,390000,390000,390500,390000,345
|
|
20250113,150000,34533159000,390000,390000,390500,390000,530
|
|
20250113,145900,34326438500,390000,390000,390500,390000,243
|
|
20250113,145800,34231658000,390000,390000,390500,390000,106
|
|
20250113,145700,34190281500,390000,390000,390500,390000,248
|
|
20250113,145600,34093526500,390000,390000,390500,390000,140
|
|
20250113,145500,34038924500,390000,390000,390500,390000,51
|
|
20250113,145400,34019033500,390500,390500,390500,390500,458
|
|
20250113,145300,33840184500,391000,390000,391000,390000,322
|
|
20250113,145200,33714448500,390500,390500,390500,390000,418
|
|
20250113,145100,33551223500,390500,390500,390500,390000,366
|
|
20250113,145000,33408335000,390500,390500,390500,390000,91
|
|
20250113,144900,33372814000,390000,391000,391000,390000,211
|
|
20250113,144800,33290364000,390500,389000,391000,388500,1430
|
|
20250113,144700,32733430500,388500,389000,389000,388500,189
|
|
20250113,144600,32660003000,389000,388500,389000,388500,153
|
|
20250113,144500,32600555500,388500,389000,389000,388500,281
|
|
20250113,144400,32491381000,388500,389000,389000,388500,143
|
|
20250113,144300,32435819000,388500,389000,389000,388500,266
|
|
20250113,144200,32332381000,389000,389000,389000,388500,251
|
|
20250113,144100,32234815500,389000,389000,389000,388500,832
|
|
20250113,144000,31911175000,389000,389500,389500,389000,233
|
|
20250113,143900,31820510500,389000,389000,389500,389000,139
|
|
20250113,143800,31766433500,389000,388500,389000,388500,485
|
|
20250113,143700,31577806000,388500,388500,389000,388500,248
|
|
20250113,143600,31481425500,388500,388500,389000,388500,316
|
|
20250113,143500,31358651500,388500,389000,389000,388500,544
|
|
20250113,143400,31147142000,389000,389000,389500,389000,395
|
|
20250113,143300,30993486500,389000,389000,389500,389000,476
|
|
20250113,143200,30808321500,389500,389000,389500,389000,303
|
|
20250113,143100,30690451000,389500,389000,389500,389000,378
|
|
20250113,143000,30543400000,389000,389500,389500,389000,315
|
|
20250113,142900,30420841000,389500,389500,389500,389000,466
|
|
20250113,142800,30239398500,389500,389500,390000,389500,379
|
|
20250113,142700,30091657500,389500,389500,390000,389500,214
|
|
20250113,142600,30008301500,389500,390000,390000,389500,199
|
|
20250113,142500,29930790000,390000,389500,390000,389500,361
|
|
20250113,142400,29790179500,389500,390000,390000,389500,2794
|
|
20250113,142300,28700615500,390000,390000,390500,390000,1326
|
|
20250113,142200,28183440500,390500,390500,390500,390000,325
|
|
20250113,142100,28056663000,390000,390500,390500,390000,1185
|
|
20250113,142000,27594460000,390500,390500,390500,390000,279
|
|
20250113,141900,27485582500,390000,390000,390500,390000,393
|
|
20250113,141800,27332201000,390000,390000,390500,390000,445
|
|
20250113,141700,27158606500,390500,390000,390500,390000,192
|
|
20250113,141600,27083710500,390000,390500,390500,390000,197
|
|
20250113,141500,27006846500,390500,390500,391000,390500,537
|
|
20250113,141400,26797147000,390500,391000,391000,390500,99
|
|
20250113,141300,26758487000,390500,390500,391000,390500,243
|
|
20250113,141200,26663590500,390500,390500,391000,390500,160
|
|
20250113,141100,26601110000,390500,390500,391000,390500,151
|
|
20250113,141000,26542134000,391000,390500,391000,390500,268
|
|
20250113,140900,26437479500,390500,390500,391000,390000,695
|
|
20250113,140800,26165930000,390500,390000,390500,390000,265
|
|
20250113,140700,26062501500,390500,390000,390500,390000,94
|
|
20250113,140600,26025828000,390500,390500,390500,390000,331
|
|
20250113,140500,25896686500,390000,390500,390500,390000,277
|
|
20250113,140400,25788578000,390500,390500,391000,390000,373
|
|
20250113,140300,25642904500,390500,390500,391000,390000,603
|
|
20250113,140200,25407419000,390000,390000,390500,390000,127
|
|
20250113,140100,25357880000,390500,391000,391000,390000,1208
|
|
20250113,140000,24886305500,390500,390500,391000,390500,291
|
|
20250113,135900,24772657500,390500,391500,391500,390500,715
|
|
20250113,135800,24493083500,391000,391500,392000,391000,347
|
|
20250113,135700,24357278000,392000,391500,392000,391500,87
|
|
20250113,135600,24323213000,391500,391500,391500,391000,183
|
|
20250113,135500,24251637000,391500,391500,392000,391500,178
|
|
20250113,135400,24181918000,391500,391500,392000,391500,160
|
|
20250113,135300,24119250000,391500,392000,392500,391000,152
|
|
20250113,135200,24059737000,391500,392500,393000,391500,149
|
|
20250113,135100,24001319000,393000,391500,393000,391500,165
|
|
20250113,135000,23936573500,393000,390500,393000,390500,961
|
|
20250113,134900,23560211000,390500,391000,391000,390500,237
|
|
20250113,134800,23467654500,391000,390500,391000,390500,606
|
|
20250113,134700,23230999500,390500,390500,391000,390500,190
|
|
20250113,134600,23156780500,391000,391000,391000,390500,426
|
|
20250113,134500,22990295500,391000,391500,391500,390500,827
|
|
20250113,134400,22666947000,391000,391000,391500,391000,169
|
|
20250113,134300,22600867000,391000,391000,391000,391000,359
|
|
20250113,134200,22460498000,391000,391000,391500,391000,1225
|
|
20250113,134100,21981487000,391000,391500,391500,391000,141
|
|
20250113,134000,21926348000,391000,391500,391500,391000,591
|
|
20250113,133900,21695243500,391000,391000,391500,391000,174
|
|
20250113,133800,21627203500,391000,391500,391500,391000,225
|
|
20250113,133700,21539190000,391000,391500,391500,391000,167
|
|
20250113,133600,21473883500,391000,391000,391500,391000,250
|
|
20250113,133500,21376109000,391500,391500,391500,391000,200
|
|
20250113,133400,21297890500,391000,391500,391500,391000,279
|
|
20250113,133300,21188786500,391000,391000,391500,391000,190
|
|
20250113,133200,21114484500,391500,391500,391500,391000,185
|
|
20250113,133100,21042142500,391500,391500,392000,391000,597
|
|
20250113,133000,20808386500,391500,391500,392000,391500,146
|
|
20250113,132900,20751220500,391500,391500,392000,391500,117
|
|
20250113,132800,20705414000,391500,391500,392000,391500,127
|
|
20250113,132700,20655687000,391500,391500,392000,391500,1016
|
|
20250113,132600,20257850000,391500,392000,392000,391500,173
|
|
20250113,132500,20190094500,392000,391500,392000,391500,164
|
|
20250113,132400,20125864000,391500,392000,392000,391500,270
|
|
20250113,132300,20020046500,392500,392500,392500,392000,227
|
|
20250113,132200,19931042000,392000,392000,392500,392000,29
|
|
20250113,132100,19919668000,392500,392000,392500,392000,20
|
|
20250113,132000,19911820500,392500,392000,392500,392000,33
|
|
20250113,131900,19898878500,392000,392000,392000,392000,58
|
|
20250113,131800,19876142500,392000,392000,392000,392000,2
|
|
20250113,131700,19875358500,392000,392500,392500,392000,32
|
|
20250113,131600,19862814000,392000,392000,392500,392000,43
|
|
20250113,131500,19845954500,392000,392000,392000,392000,52
|
|
20250113,131400,19825570500,392000,392000,392000,392000,57
|
|
20250113,131300,19803226500,392000,392500,392500,391500,684
|
|
20250113,131200,19535097500,392500,392000,392500,392000,20
|
|
20250113,131100,19527251500,392000,392500,392500,392000,31
|
|
20250113,131000,19515091500,392500,392500,392500,392000,157
|
|
20250113,130900,19453479500,392000,392500,392500,392000,133
|
|
20250113,130800,19401308000,392000,392000,392500,392000,190
|
|
20250113,130700,19326791000,392500,392500,392500,392000,121
|
|
20250113,130600,19279320000,392500,392500,392500,392000,63
|
|
20250113,130500,19254612500,392000,392500,392500,392000,86
|
|
20250113,130400,19220892000,392500,392000,392500,392000,25
|
|
20250113,130300,19211089500,392000,392000,392000,392000,61
|
|
20250113,130200,19187177500,392000,392000,392000,392000,5
|
|
20250113,130100,19185217500,392000,392000,392000,392000,235
|
|
20250113,130000,19093097500,392000,392000,392500,392000,139
|
|
20250113,125900,19038599500,392000,392500,392500,392000,218
|
|
20250113,125800,18953085500,392500,392000,392500,392000,57
|
|
20250113,125700,18930725000,392500,392500,392500,392000,63
|
|
20250113,125600,18906015000,392500,392000,392500,392000,72
|
|
20250113,125500,18877785000,392000,392000,392500,392000,89
|
|
20250113,125400,18842892000,392000,392500,392500,392000,32
|
|
20250113,125300,18830343000,392000,392500,392500,392000,50
|
|
20250113,125200,18810731500,392000,392000,392500,392000,166
|
|
20250113,125100,18745659000,392500,392000,392500,392000,41
|
|
20250113,125000,18729581000,392000,392000,392500,392000,85
|
|
20250113,124900,18696260500,392000,392000,392500,392000,98
|
|
20250113,124800,18657839000,392500,392500,392500,392000,52
|
|
20250113,124700,18637444500,392000,392500,392500,392000,41
|
|
20250113,124600,18621369000,392000,392500,392500,392000,53
|
|
20250113,124500,18600589000,392000,392000,392500,392000,42
|
|
20250113,124400,18584118500,392500,392500,392500,392000,75
|
|
20250113,124300,18554709000,392000,392000,392500,392000,75
|
|
20250113,124200,18525305500,392000,392000,392000,391500,85
|
|
20250113,124100,18492006500,392000,392000,392500,391500,161
|
|
20250113,124000,18428896500,392000,392000,392500,392000,112
|
|
20250113,123900,18384987000,392000,392000,392500,392000,73
|
|
20250113,123800,18356360500,392000,392000,392500,392000,68
|
|
20250113,123700,18329703500,392000,392000,392000,392000,81
|
|
20250113,123600,18297951500,392500,392000,392500,391500,236
|
|
20250113,123500,18205461000,391500,391500,392000,391500,70
|
|
20250113,123400,18178045000,391500,392000,392000,391500,801
|
|
20250113,123300,17864120000,392000,392500,392500,392000,45
|
|
20250113,123200,17846473000,392000,392000,392500,392000,1646
|
|
20250113,123100,17201228000,392000,392500,392500,392000,222
|
|
20250113,123000,17114115000,392000,392000,392500,392000,215
|
|
20250113,122900,17029755500,392000,392000,392500,392000,77
|
|
20250113,122800,16999551000,392000,392000,392500,392000,40
|
|
20250113,122700,16983865000,392000,392500,393000,392000,1573
|
|
20250113,122600,16366517000,393000,393000,393000,392500,38
|
|
20250113,122500,16351592000,393000,393000,393000,392500,1200
|
|
20250113,122400,15879998500,393000,393500,393500,393000,1189
|
|
20250113,122300,15412649500,393000,393500,393500,393000,29
|
|
20250113,122200,15401252000,393000,393000,393500,393000,158
|
|
20250113,122100,15339138000,393000,393000,393000,393000,24
|
|
20250113,122000,15329706000,393000,393500,393500,393000,124
|
|
20250113,121900,15280916000,393500,393500,393500,393000,165
|
|
20250113,121800,15216061000,393000,393000,393500,393000,29
|
|
20250113,121700,15204658500,393500,393500,393500,393000,13
|
|
20250113,121600,15199547000,393000,393500,393500,393000,26
|
|
20250113,121500,15189324500,393000,393000,393500,393000,237
|
|
20250113,121400,15096168500,393000,393500,393500,393000,81
|
|
20250113,121300,15064303500,393500,393500,393500,393000,16
|
|
20250113,121200,15058013000,393000,393500,393500,393000,118
|
|
20250113,121100,15011580500,393000,393000,393500,393000,6
|
|
20250113,121000,15009222000,393500,393500,393500,393000,340
|
|
20250113,120900,14875445500,393000,393500,393500,393000,78
|
|
20250113,120800,14844769000,393500,393500,393500,393000,9
|
|
20250113,120700,14841230500,393000,393000,393500,393000,29
|
|
20250113,120600,14829829500,393000,393000,393500,393000,102
|
|
20250113,120500,14789733500,393000,393000,393500,393000,72
|
|
20250113,120400,14761434500,393500,393500,393500,393000,15
|
|
20250113,120300,14755532500,393000,393000,393500,393000,46
|
|
20250113,120200,14737447000,393500,393500,393500,393000,55
|
|
20250113,120100,14715825500,393000,393500,393500,393000,133
|
|
20250113,120000,14663555000,393500,393000,393500,393000,39
|
|
20250113,115900,14648210500,393000,393500,393500,393000,57
|
|
20250113,115800,14625808500,393000,393000,393500,393000,65
|
|
20250113,115700,14600235500,393000,393500,393500,393000,20
|
|
20250113,115600,14592375000,393000,393000,393500,393000,44
|
|
20250113,115500,14575082500,393500,393000,393500,393000,86
|
|
20250113,115400,14541281000,393000,393000,393500,393000,62
|
|
20250113,115300,14516904000,393000,393000,393500,393000,16
|
|
20250113,115200,14510614000,393000,393000,393500,393000,182
|
|
20250113,115100,14439087500,393000,393000,393500,393000,39
|
|
20250113,115000,14423759000,393000,393000,393000,393000,37
|
|
20250113,114900,14409218000,393000,393000,393000,393000,81
|
|
20250113,114800,14377385000,393500,393500,393500,393000,57
|
|
20250113,114700,14354957500,393000,393000,393500,393000,32
|
|
20250113,114600,14342381000,393000,393000,393500,393000,167
|
|
20250113,114500,14276733500,393000,393000,393000,393000,140
|
|
20250113,114400,14221713500,393000,393000,393000,393000,124
|
|
20250113,114300,14172981500,393000,393000,393000,393000,7
|
|
20250113,114200,14170230500,393000,393000,393500,393000,206
|
|
20250113,114100,14089270500,393000,393500,393500,393000,55
|
|
20250113,114000,14067647000,393500,393000,393500,393000,56
|
|
20250113,113900,14045638000,393000,393000,393500,393000,44
|
|
20250113,113800,14028345500,393000,393000,393000,393000,236
|
|
20250113,113700,13935597500,393000,393000,393500,393000,213
|
|
20250113,113600,13851874500,393000,393500,393500,393000,94
|
|
20250113,113500,13814897500,393000,393000,393500,393000,14
|
|
20250113,113400,13809395000,393000,393000,393500,393000,41
|
|
20250113,113300,13793281500,393000,393000,393500,393000,57
|
|
20250113,113200,13770880000,393000,393000,393000,393000,42
|
|
20250113,113100,13754374000,393000,393500,393500,393000,101
|
|
20250113,113000,13714680500,393500,393000,393500,393000,28
|
|
20250113,112900,13703667500,393000,393000,393000,393000,22
|
|
20250113,112800,13695021500,393000,393000,393000,393000,99
|
|
20250113,112700,13656114500,393000,393000,393000,393000,236
|
|
20250113,112600,13563366500,393000,393000,393500,393000,71
|
|
20250113,112500,13535463000,393500,393000,393500,393000,27
|
|
20250113,112400,13524850500,393000,393500,393500,393000,27
|
|
20250113,112300,13514231500,393500,393000,393500,393000,36
|
|
20250113,112200,13500076500,393500,393000,393500,393000,47
|
|
20250113,112100,13481599500,393500,393000,393500,393000,49
|
|
20250113,112000,13462338500,393000,393500,393500,393000,21
|
|
20250113,111900,13454085000,393000,393000,393500,393000,52
|
|
20250113,111800,13433640000,393000,393000,393000,393000,42
|
|
20250113,111700,13417134000,393000,393000,393000,393000,48
|
|
20250113,111600,13398270000,393000,393000,393500,393000,13
|
|
20250113,111500,13393160000,393500,393500,393500,393000,66
|
|
20250113,111400,13367198500,393000,393000,393000,393000,15
|
|
20250113,111300,13361303500,393000,393000,393500,393000,30
|
|
20250113,111200,13349513000,393000,393500,393500,393000,18
|
|
20250113,111100,13342436500,393500,393000,393500,393000,32
|
|
20250113,111000,13329855000,393500,393500,393500,393000,94
|
|
20250113,110900,13292868000,393500,393000,393500,393000,139
|
|
20250113,110800,13238194500,393000,393500,393500,393000,106
|
|
20250113,110700,13196488000,393000,393500,393500,393000,33
|
|
20250113,110600,13183507500,393000,393000,393500,393000,151
|
|
20250113,110500,13124147000,393500,393000,393500,393000,22
|
|
20250113,110400,13115496500,393000,393500,393500,393000,115
|
|
20250113,110300,13070294000,393500,393000,393500,393000,122
|
|
20250113,110200,13022327000,393000,393000,393500,393000,32
|
|
20250113,110100,13009750000,393000,393000,393500,393000,86
|
|
20250113,110000,12975951500,393000,393500,393500,393000,807
|
|
20250113,105900,12658799000,393000,393000,393500,393000,87
|
|
20250113,105800,12624583000,393000,393500,393500,393000,46
|
|
20250113,105700,12606503500,393000,393500,393500,393000,83
|
|
20250113,105600,12573875000,393000,393500,393500,393000,24
|
|
20250113,105500,12564436500,393500,393500,393500,393000,457
|
|
20250113,105400,12384613500,394000,393500,394000,393500,52
|
|
20250113,105300,12364144500,394000,393500,394000,393500,39
|
|
20250113,105200,12348795500,393500,393500,394000,393500,21
|
|
20250113,105100,12340527500,394000,393500,394000,393500,88
|
|
20250113,105000,12305880000,393500,393500,394000,393500,54
|
|
20250113,104900,12284630500,393500,394000,394000,393500,13
|
|
20250113,104800,12279512000,394000,393500,394000,393500,21
|
|
20250113,104700,12271245000,393500,393500,394000,393500,12
|
|
20250113,104600,12266521500,393500,393500,394000,393500,48
|
|
20250113,104500,12247619000,394000,393500,394000,393500,58
|
|
20250113,104400,12224792000,393500,393500,394000,393500,73
|
|
20250113,104300,12196065000,393500,394000,394500,393500,414
|
|
20250113,104200,12032960500,394000,394000,394500,394000,174
|
|
20250113,104100,11964399500,394500,394000,394500,394000,90
|
|
20250113,104000,11928931000,394000,394500,394500,394000,31
|
|
20250113,103900,11916709500,394500,394500,394500,394000,1295
|
|
20250113,103800,11406211500,394500,395000,395000,394500,45
|
|
20250113,103700,11388442000,395000,395000,395500,395000,558
|
|
20250113,103600,11168031500,395500,395000,395500,395000,147
|
|
20250113,103500,11109955000,395500,395000,395500,395000,22
|
|
20250113,103400,11101262500,395000,395500,395500,395000,12
|
|
20250113,103300,11096519500,395500,395500,395500,395000,38
|
|
20250113,103200,11081504500,395000,395000,395500,395000,39
|
|
20250113,103100,11066090000,395500,395500,395500,395000,100
|
|
20250113,103000,11026565500,395500,395000,395500,395000,65
|
|
20250113,102900,11000885000,395000,395500,395500,395000,66
|
|
20250113,102800,10974801000,395500,395500,395500,395500,43
|
|
20250113,102700,10957794500,395500,395000,395500,395000,54
|
|
20250113,102600,10936450000,395500,396000,396000,395000,303
|
|
20250113,102500,10816627000,396000,395000,396000,395000,98
|
|
20250113,102400,10777871000,395000,395000,395500,395000,260
|
|
20250113,102300,10675121000,395000,395500,396000,395000,100
|
|
20250113,102200,10635581500,395500,395000,395500,395000,67
|
|
20250113,102100,10609085500,395000,395000,395500,395000,297
|
|
20250113,102000,10491770000,395500,395000,395500,395000,47
|
|
20250113,101900,10473199500,395000,396000,396000,395000,153
|
|
20250113,101800,10412686500,396000,395500,396500,395500,184
|
|
20250113,101700,10339852500,396000,395000,396500,395000,162
|
|
20250113,101600,10275732000,395000,395500,395500,395000,27
|
|
20250113,101500,10265061500,395500,394500,395500,394500,124
|
|
20250113,101400,10216070500,395000,394500,395000,394500,36
|
|
20250113,101300,10201866000,394500,395000,395000,394500,157
|
|
20250113,101200,10139928500,394500,394500,395000,394500,63
|
|
20250113,101100,10115066500,395000,394500,395000,394500,31
|
|
20250113,101000,10102823000,394500,395000,395000,394500,337
|
|
20250113,100900,9969738000,395000,395000,395500,395000,47
|
|
20250113,100800,9951172000,395000,395000,395000,395000,59
|
|
20250113,100700,9927867000,395000,395000,395500,395000,35
|
|
20250113,100600,9914036000,395000,395000,395500,395000,110
|
|
20250113,100500,9870583000,395000,395000,395500,395000,101
|
|
20250113,100400,9830671500,395000,395000,395000,394500,117
|
|
20250113,100300,9784478500,395500,395000,395500,394500,1264
|
|
20250113,100200,9285194500,395000,395000,395000,395000,29
|
|
20250113,100100,9273739500,395000,395000,395500,395000,111
|
|
20250113,100000,9229883000,395000,395000,395500,395000,12
|
|
20250113,095900,9225139500,395000,395000,395500,395000,51
|
|
20250113,095800,9204993000,395500,395500,395500,395000,62
|
|
20250113,095700,9180498000,395500,395500,395500,395000,31
|
|
20250113,095600,9168246500,395500,395000,395500,395000,65
|
|
20250113,095500,9142544000,395500,395000,395500,395000,82
|
|
20250113,095400,9110152500,395000,395500,395500,395000,11
|
|
20250113,095300,9105804500,395500,395000,395500,395000,61
|
|
20250113,095200,9081704500,395000,395000,395000,395000,16
|
|
20250113,095100,9075384500,395000,395500,395500,395000,236
|
|
20250113,095000,8982120000,395000,395500,395500,395000,44
|
|
20250113,094900,8964729500,395500,395000,395500,395000,106
|
|
20250113,094800,8922838500,395000,395000,395500,395000,193
|
|
20250113,094700,8846596500,395000,395500,396000,395000,472
|
|
20250113,094600,8659985000,395500,396000,396000,395500,336
|
|
20250113,094500,8526958500,396000,396500,396500,396000,289
|
|
20250113,094400,8412414500,397000,397500,397500,396500,49
|
|
20250113,094300,8392958500,397500,397500,397500,397000,320
|
|
20250113,094200,8265907500,397000,396500,397000,396500,106
|
|
20250113,094100,8223845500,397000,398000,398500,396500,255
|
|
20250113,094000,8122522500,398000,397000,398000,397000,105
|
|
20250113,093900,8080790500,397000,397000,397000,396500,114
|
|
20250113,093800,8035538000,396500,398000,398000,396500,442
|
|
20250113,093700,7859911500,398500,398000,398500,397500,76
|
|
20250113,093600,7829668000,398000,397500,398000,397000,94
|
|
20250113,093500,7792309000,397500,397500,397500,397000,230
|
|
20250113,093400,7700926000,397000,397500,397500,397000,103
|
|
20250113,093300,7660011000,397500,397500,397500,397000,113
|
|
20250113,093200,7615129000,397500,398000,398000,397000,320
|
|
20250113,093100,7487952500,398500,398000,398500,397500,83
|
|
20250113,093000,7454924000,398000,398000,398000,397500,159
|
|
20250113,092900,7391652500,398000,397500,398000,396500,284
|
|
20250113,092800,7278740500,397500,394500,399000,394500,1264
|
|
20250113,092700,6776412000,394500,395500,395500,394500,579
|
|
20250113,092600,6547767000,395000,395500,396500,395000,887
|
|
20250113,092500,6197072500,395500,395000,396000,394500,1123
|
|
20250113,092400,5753352000,394500,395000,395000,394500,383
|
|
20250113,092300,5602205000,395000,395500,395500,395000,650
|
|
20250113,092200,5345411000,395000,395500,396000,394500,755
|
|
20250113,092100,5047010500,395500,396500,396500,395000,496
|
|
20250113,092000,4850867500,396000,397500,397500,396000,453
|
|
20250113,091900,4671177000,397000,397000,397500,396500,279
|
|
20250113,091800,4560415000,397000,397000,397500,396500,269
|
|
20250113,091700,4453669500,396500,398000,398000,396500,107
|
|
20250113,091600,4411135000,397500,397500,398000,396500,630
|
|
20250113,091500,4160927000,397500,397500,398000,397000,96
|
|
20250113,091400,4122768500,397500,398000,398500,397500,540
|
|
20250113,091300,3908042000,398000,398000,398000,397500,82
|
|
20250113,091200,3875407000,398000,398000,398000,397500,186
|
|
20250113,091100,3801382500,398000,398000,398000,397500,326
|
|
20250113,091000,3671660500,398000,399000,399000,397500,499
|
|
20250113,090900,3472824000,399000,399000,399000,397500,1064
|
|
20250113,090800,3049019000,399000,397500,399000,397500,603
|
|
20250113,090700,2808842500,398000,397500,398000,397000,378
|
|
20250113,090600,2658476500,397500,397500,397500,396500,288
|
|
20250113,090500,2544051500,397500,397000,398000,393500,1046
|
|
20250113,090400,2129537500,396500,395000,397500,392000,971
|
|
20250113,090300,1746405500,395500,395500,395500,394000,460
|
|
20250113,090200,1564807500,394500,396500,396500,393000,1331
|
|
20250113,090100,1038942500,396500,398000,399000,396500,794
|
|
20250113,090000,723636000,398000,397000,399000,397000,1708
|