732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,210900,2530490000,234500,234500,234500,234500,4229
|
|
20250109,210800,2530490000,234500,234500,234500,234500,0
|
|
20250109,210700,2530490000,234500,234500,234500,234500,0
|
|
20250109,210600,2530490000,234500,234500,234500,234500,0
|
|
20250109,210500,2530490000,234500,234500,234500,234500,0
|
|
20250109,210400,2530490000,234500,234500,234500,234500,0
|
|
20250109,210300,2530490000,234500,234500,234500,234500,0
|
|
20250109,210200,2530490000,234500,234500,234500,234500,0
|
|
20250109,210100,2530490000,234500,234500,234500,234500,0
|
|
20250109,210000,2530490000,234500,234500,234500,234500,0
|
|
20250109,205900,2530490000,234500,234500,234500,234500,0
|
|
20250109,205800,2530490000,234500,234500,234500,234500,0
|
|
20250109,205700,2530490000,234500,234500,234500,234500,0
|
|
20250109,205600,2530490000,234500,234500,234500,234500,0
|
|
20250109,205500,2530490000,234500,234500,234500,234500,0
|
|
20250109,205400,2530490000,234500,234500,234500,234500,0
|
|
20250109,205300,2530490000,234500,234500,234500,234500,0
|
|
20250109,205200,2530490000,234500,234500,234500,234500,0
|
|
20250109,205100,2530490000,234500,234500,234500,234500,0
|
|
20250109,205000,2530490000,234500,234500,234500,234500,0
|
|
20250109,204900,2530490000,234500,234500,234500,234500,0
|
|
20250109,204800,2530490000,234500,234500,234500,234500,0
|
|
20250109,204700,2530490000,234500,234500,234500,234500,0
|
|
20250109,204600,2530490000,234500,234500,234500,234500,0
|
|
20250109,204500,2530490000,234500,234500,234500,234500,0
|
|
20250109,204400,2530490000,234500,234500,234500,234500,0
|
|
20250109,204300,2530490000,234500,234500,234500,234500,0
|
|
20250109,204200,2530490000,234500,234500,234500,234500,0
|
|
20250109,204100,2530490000,234500,234500,234500,234500,0
|
|
20250109,204000,2530490000,234500,234500,234500,234500,0
|
|
20250109,203900,2530490000,234500,234500,234500,234500,4229
|
|
20250109,203800,2530490000,234500,234500,234500,234500,0
|
|
20250109,203700,2530490000,234500,234500,234500,234500,0
|
|
20250109,203600,2530490000,234500,234500,234500,234500,0
|
|
20250109,203500,2530490000,234500,234500,234500,234500,0
|
|
20250109,203400,2530490000,234500,234500,234500,234500,0
|
|
20250109,203300,2530490000,234500,234500,234500,234500,0
|
|
20250109,203200,2530490000,234500,234500,234500,234500,0
|
|
20250109,203100,2530490000,234500,234500,234500,234500,0
|
|
20250109,203000,2530490000,234500,234500,234500,234500,0
|
|
20250109,202900,2530490000,234500,234500,234500,234500,0
|
|
20250109,202800,2530490000,234500,234500,234500,234500,0
|
|
20250109,202700,2530490000,234500,234500,234500,234500,0
|
|
20250109,202600,2530490000,234500,234500,234500,234500,0
|
|
20250109,202500,2530490000,234500,234500,234500,234500,0
|
|
20250109,202400,2530490000,234500,234500,234500,234500,0
|
|
20250109,202300,2530490000,234500,234500,234500,234500,0
|
|
20250109,202200,2530490000,234500,234500,234500,234500,0
|
|
20250109,202100,2530490000,234500,234500,234500,234500,0
|
|
20250109,202000,2530490000,234500,234500,234500,234500,0
|
|
20250109,201900,2530490000,234500,234500,234500,234500,0
|
|
20250109,201800,2530490000,234500,234500,234500,234500,0
|
|
20250109,201700,2530490000,234500,234500,234500,234500,0
|
|
20250109,201600,2530490000,234500,234500,234500,234500,0
|
|
20250109,201500,2530490000,234500,234500,234500,234500,0
|
|
20250109,201400,2530490000,234500,234500,234500,234500,0
|
|
20250109,201300,2530490000,234500,234500,234500,234500,0
|
|
20250109,201200,2530490000,234500,234500,234500,234500,0
|
|
20250109,201100,2530490000,234500,234500,234500,234500,0
|
|
20250109,201000,2530490000,234500,234500,234500,234500,0
|
|
20250109,200900,2530490000,234500,234500,234500,234500,4229
|
|
20250109,200800,2530490000,234500,234500,234500,234500,0
|
|
20250109,200700,2530490000,234500,234500,234500,234500,0
|
|
20250109,200600,2530490000,234500,234500,234500,234500,0
|
|
20250109,200500,2530490000,234500,234500,234500,234500,0
|
|
20250109,200400,2530490000,234500,234500,234500,234500,0
|
|
20250109,200300,2530490000,234500,234500,234500,234500,0
|
|
20250109,200200,2530490000,234500,234500,234500,234500,0
|
|
20250109,200100,2530490000,234500,234500,234500,234500,0
|
|
20250109,200000,2530490000,234500,234500,234500,234500,0
|
|
20250109,195900,2530490000,234500,234500,234500,234500,0
|
|
20250109,195800,2530490000,234500,234500,234500,234500,0
|
|
20250109,195700,2530490000,234500,234500,234500,234500,0
|
|
20250109,195600,2530490000,234500,234500,234500,234500,0
|
|
20250109,195500,2530490000,234500,234500,234500,234500,0
|
|
20250109,195400,2530490000,234500,234500,234500,234500,0
|
|
20250109,195300,2530490000,234500,234500,234500,234500,0
|
|
20250109,195200,2530490000,234500,234500,234500,234500,0
|
|
20250109,195100,2530490000,234500,234500,234500,234500,0
|
|
20250109,195000,2530490000,234500,234500,234500,234500,0
|
|
20250109,194900,2530490000,234500,234500,234500,234500,0
|
|
20250109,194800,2530490000,234500,234500,234500,234500,0
|
|
20250109,194700,2530490000,234500,234500,234500,234500,0
|
|
20250109,194600,2530490000,234500,234500,234500,234500,0
|
|
20250109,194500,2530490000,234500,234500,234500,234500,0
|
|
20250109,194400,2530490000,234500,234500,234500,234500,0
|
|
20250109,194300,2530490000,234500,234500,234500,234500,0
|
|
20250109,194200,2530490000,234500,234500,234500,234500,0
|
|
20250109,194100,2530490000,234500,234500,234500,234500,0
|
|
20250109,194000,2530490000,234500,234500,234500,234500,0
|
|
20250109,193900,2530490000,234500,234500,234500,234500,4229
|
|
20250109,193800,2530490000,234500,234500,234500,234500,0
|
|
20250109,193700,2530490000,234500,234500,234500,234500,0
|
|
20250109,193600,2530490000,234500,234500,234500,234500,0
|
|
20250109,193500,2530490000,234500,234500,234500,234500,0
|
|
20250109,193400,2530490000,234500,234500,234500,234500,0
|
|
20250109,193300,2530490000,234500,234500,234500,234500,0
|
|
20250109,193200,2530490000,234500,234500,234500,234500,0
|
|
20250109,193100,2530490000,234500,234500,234500,234500,0
|
|
20250109,193000,2530490000,234500,234500,234500,234500,0
|
|
20250109,192900,2530490000,234500,234500,234500,234500,0
|
|
20250109,192800,2530490000,234500,234500,234500,234500,0
|
|
20250109,192700,2530490000,234500,234500,234500,234500,0
|
|
20250109,192600,2530490000,234500,234500,234500,234500,0
|
|
20250109,192500,2530490000,234500,234500,234500,234500,0
|
|
20250109,192400,2530490000,234500,234500,234500,234500,0
|
|
20250109,192300,2530490000,234500,234500,234500,234500,0
|
|
20250109,192200,2530490000,234500,234500,234500,234500,0
|
|
20250109,192100,2530490000,234500,234500,234500,234500,0
|
|
20250109,192000,2530490000,234500,234500,234500,234500,0
|
|
20250109,191900,2530490000,234500,234500,234500,234500,0
|
|
20250109,191800,2530490000,234500,234500,234500,234500,0
|
|
20250109,191700,2530490000,234500,234500,234500,234500,0
|
|
20250109,191600,2530490000,234500,234500,234500,234500,0
|
|
20250109,191500,2530490000,234500,234500,234500,234500,0
|
|
20250109,191400,2530490000,234500,234500,234500,234500,0
|
|
20250109,191300,2530490000,234500,234500,234500,234500,0
|
|
20250109,191200,2530490000,234500,234500,234500,234500,0
|
|
20250109,191100,2530490000,234500,234500,234500,234500,0
|
|
20250109,191000,2530490000,234500,234500,234500,234500,0
|
|
20250109,190900,2530490000,234500,234500,234500,234500,4229
|
|
20250109,190800,2530490000,234500,234500,234500,234500,0
|
|
20250109,190700,2530490000,234500,234500,234500,234500,0
|
|
20250109,190600,2530490000,234500,234500,234500,234500,0
|
|
20250109,190500,2530490000,234500,234500,234500,234500,0
|
|
20250109,190400,2530490000,234500,234500,234500,234500,0
|
|
20250109,190300,2530490000,234500,234500,234500,234500,0
|
|
20250109,190200,2530490000,234500,234500,234500,234500,0
|
|
20250109,190100,2530490000,234500,234500,234500,234500,0
|
|
20250109,190000,2530490000,234500,234500,234500,234500,0
|
|
20250109,185900,2530490000,234500,234500,234500,234500,0
|
|
20250109,185800,2530490000,234500,234500,234500,234500,0
|
|
20250109,185700,2530490000,234500,234500,234500,234500,0
|
|
20250109,185600,2530490000,234500,234500,234500,234500,0
|
|
20250109,185500,2530490000,234500,234500,234500,234500,0
|
|
20250109,185400,2530490000,234500,234500,234500,234500,0
|
|
20250109,185300,2530490000,234500,234500,234500,234500,0
|
|
20250109,185200,2530490000,234500,234500,234500,234500,0
|
|
20250109,185100,2530490000,234500,234500,234500,234500,0
|
|
20250109,185000,2530490000,234500,234500,234500,234500,0
|
|
20250109,184900,2530490000,234500,234500,234500,234500,0
|
|
20250109,184800,2530490000,234500,234500,234500,234500,0
|
|
20250109,184700,2530490000,234500,234500,234500,234500,0
|
|
20250109,184600,2530490000,234500,234500,234500,234500,0
|
|
20250109,184500,2530490000,234500,234500,234500,234500,0
|
|
20250109,184400,2530490000,234500,234500,234500,234500,0
|
|
20250109,184300,2530490000,234500,234500,234500,234500,0
|
|
20250109,184200,2530490000,234500,234500,234500,234500,0
|
|
20250109,184100,2530490000,234500,234500,234500,234500,0
|
|
20250109,184000,2530490000,234500,234500,234500,234500,0
|
|
20250109,183900,2530490000,234500,234500,234500,234500,4229
|
|
20250109,183800,2530490000,234500,234500,234500,234500,0
|
|
20250109,183700,2530490000,234500,234500,234500,234500,0
|
|
20250109,183600,2530490000,234500,234500,234500,234500,0
|
|
20250109,183500,2530490000,234500,234500,234500,234500,0
|
|
20250109,183400,2530490000,234500,234500,234500,234500,0
|
|
20250109,183300,2530490000,234500,234500,234500,234500,0
|
|
20250109,183200,2530490000,234500,234500,234500,234500,0
|
|
20250109,183100,2530490000,234500,234500,234500,234500,0
|
|
20250109,183000,2530490000,234500,234500,234500,234500,0
|
|
20250109,182900,2530490000,234500,234500,234500,234500,0
|
|
20250109,182800,2530490000,234500,234500,234500,234500,0
|
|
20250109,182700,2530490000,234500,234500,234500,234500,0
|
|
20250109,182600,2530490000,234500,234500,234500,234500,0
|
|
20250109,182500,2530490000,234500,234500,234500,234500,0
|
|
20250109,182400,2530490000,234500,234500,234500,234500,0
|
|
20250109,182300,2530490000,234500,234500,234500,234500,0
|
|
20250109,182200,2530490000,234500,234500,234500,234500,0
|
|
20250109,182100,2530490000,234500,234500,234500,234500,0
|
|
20250109,182000,2530490000,234500,234500,234500,234500,0
|
|
20250109,181900,2530490000,234500,234500,234500,234500,0
|
|
20250109,181800,2530490000,234500,234500,234500,234500,0
|
|
20250109,181700,2530490000,234500,234500,234500,234500,0
|
|
20250109,181600,2530490000,234500,234500,234500,234500,0
|
|
20250109,181500,2530490000,234500,234500,234500,234500,0
|
|
20250109,181400,2530490000,234500,234500,234500,234500,0
|
|
20250109,181300,2530490000,234500,234500,234500,234500,0
|
|
20250109,181200,2530490000,234500,234500,234500,234500,0
|
|
20250109,181100,2530490000,234500,234500,234500,234500,0
|
|
20250109,181000,2530490000,234500,234500,234500,234500,0
|
|
20250109,180900,2530490000,234500,234500,234500,234500,4229
|
|
20250109,180800,2530490000,234500,234500,234500,234500,0
|
|
20250109,180700,2530490000,234500,234500,234500,234500,0
|
|
20250109,180600,2530490000,234500,234500,234500,234500,0
|
|
20250109,180500,2530490000,234500,234500,234500,234500,0
|
|
20250109,180400,2530490000,234500,234500,234500,234500,0
|
|
20250109,180300,2530490000,234500,234500,234500,234500,0
|
|
20250109,180200,2530490000,234500,234500,234500,234500,0
|
|
20250109,180100,2530490000,234500,234500,234500,234500,0
|
|
20250109,180000,2530490000,234500,234500,234500,234500,0
|
|
20250109,175900,2530490000,234500,234500,234500,234500,0
|
|
20250109,175800,2530490000,234500,234500,234500,234500,0
|
|
20250109,175700,2530490000,234500,234500,234500,234500,0
|
|
20250109,175600,2530490000,234500,234500,234500,234500,0
|
|
20250109,175500,2530490000,234500,234500,234500,234500,0
|
|
20250109,175400,2530490000,234500,234500,234500,234500,0
|
|
20250109,175300,2530490000,234500,234500,234500,234500,0
|
|
20250109,175200,2530490000,234500,234500,234500,234500,0
|
|
20250109,175100,2530490000,234500,234500,234500,234500,0
|
|
20250109,175000,2530490000,234500,234500,234500,234500,0
|
|
20250109,174900,2530490000,234500,234500,234500,234500,0
|
|
20250109,174800,2530490000,234500,234500,234500,234500,0
|
|
20250109,174700,2530490000,234500,234500,234500,234500,0
|
|
20250109,174600,2530490000,234500,234500,234500,234500,0
|
|
20250109,174500,2530490000,234500,234500,234500,234500,0
|
|
20250109,174400,2530490000,234500,234500,234500,234500,0
|
|
20250109,174300,2530490000,234500,234500,234500,234500,0
|
|
20250109,174200,2530490000,234500,234500,234500,234500,0
|
|
20250109,174100,2530490000,234500,234500,234500,234500,0
|
|
20250109,174000,2530490000,234500,234500,234500,234500,0
|
|
20250109,173900,2530490000,234500,234500,234500,234500,4229
|
|
20250109,173800,2530490000,234500,234500,234500,234500,0
|
|
20250109,173700,2530490000,234500,234500,234500,234500,0
|
|
20250109,173600,2530490000,234500,234500,234500,234500,0
|
|
20250109,173500,2530490000,234500,234500,234500,234500,0
|
|
20250109,173400,2530490000,234500,234500,234500,234500,0
|
|
20250109,173300,2530490000,234500,234500,234500,234500,0
|
|
20250109,173200,2530490000,234500,234500,234500,234500,0
|
|
20250109,173100,2530490000,234500,234500,234500,234500,0
|
|
20250109,173000,2530490000,234500,234500,234500,234500,0
|
|
20250109,172900,2530490000,234500,234500,234500,234500,0
|
|
20250109,172800,2530490000,234500,234500,234500,234500,0
|
|
20250109,172700,2530490000,234500,234500,234500,234500,0
|
|
20250109,172600,2530490000,234500,234500,234500,234500,0
|
|
20250109,172500,2530490000,234500,234500,234500,234500,0
|
|
20250109,172400,2530490000,234500,234500,234500,234500,0
|
|
20250109,172300,2530490000,234500,234500,234500,234500,0
|
|
20250109,172200,2530490000,234500,234500,234500,234500,0
|
|
20250109,172100,2530490000,234500,234500,234500,234500,0
|
|
20250109,172000,2530490000,234500,234500,234500,234500,0
|
|
20250109,171900,2530490000,234500,234500,234500,234500,0
|
|
20250109,171800,2530490000,234500,234500,234500,234500,0
|
|
20250109,171700,2530490000,234500,234500,234500,234500,0
|
|
20250109,171600,2530490000,234500,234500,234500,234500,0
|
|
20250109,171500,2530490000,234500,234500,234500,234500,0
|
|
20250109,171400,2530490000,234500,234500,234500,234500,0
|
|
20250109,171300,2530490000,234500,234500,234500,234500,0
|
|
20250109,171200,2530490000,234500,234500,234500,234500,0
|
|
20250109,171100,2530490000,234500,234500,234500,234500,0
|
|
20250109,171000,2530490000,234500,234500,234500,234500,0
|
|
20250109,170900,2530490000,234500,234500,234500,234500,4229
|
|
20250109,170800,2530490000,234500,234500,234500,234500,0
|
|
20250109,170700,2530490000,234500,234500,234500,234500,0
|
|
20250109,170600,2530490000,234500,234500,234500,234500,0
|
|
20250109,170500,2530490000,234500,234500,234500,234500,0
|
|
20250109,170400,2530490000,234500,234500,234500,234500,0
|
|
20250109,170300,2530490000,234500,234500,234500,234500,0
|
|
20250109,170200,2530490000,234500,234500,234500,234500,0
|
|
20250109,170100,2530490000,234500,234500,234500,234500,0
|
|
20250109,170000,2530490000,234500,234500,234500,234500,0
|
|
20250109,165900,2530490000,234500,234500,234500,234500,0
|
|
20250109,165800,2530490000,234500,234500,234500,234500,0
|
|
20250109,165700,2530490000,234500,234500,234500,234500,0
|
|
20250109,165600,2530490000,234500,234500,234500,234500,0
|
|
20250109,165500,2530490000,234500,234500,234500,234500,0
|
|
20250109,165400,2530490000,234500,234500,234500,234500,0
|
|
20250109,165300,2530490000,234500,234500,234500,234500,0
|
|
20250109,165200,2530490000,234500,234500,234500,234500,0
|
|
20250109,165100,2530490000,234500,234500,234500,234500,0
|
|
20250109,165000,2530490000,234500,234500,234500,234500,0
|
|
20250109,164900,2530490000,234500,234500,234500,234500,0
|
|
20250109,164800,2530490000,234500,234500,234500,234500,0
|
|
20250109,164700,2530490000,234500,234500,234500,234500,0
|
|
20250109,164600,2530490000,234500,234500,234500,234500,0
|
|
20250109,164500,2530490000,234500,234500,234500,234500,0
|
|
20250109,164400,2530490000,234500,234500,234500,234500,0
|
|
20250109,164300,2530490000,234500,234500,234500,234500,0
|
|
20250109,164200,2530490000,234500,234500,234500,234500,0
|
|
20250109,164100,2530490000,234500,234500,234500,234500,0
|
|
20250109,164000,2530490000,234500,234500,234500,234500,0
|
|
20250109,163900,2530490000,234500,234500,234500,234500,4229
|
|
20250109,163800,2530490000,234500,234500,234500,234500,0
|
|
20250109,163700,2530490000,234500,234500,234500,234500,0
|
|
20250109,163600,2530490000,234500,234500,234500,234500,0
|
|
20250109,163500,2530490000,234500,234500,234500,234500,0
|
|
20250109,163400,2530490000,234500,234500,234500,234500,0
|
|
20250109,163300,2530490000,234500,234500,234500,234500,0
|
|
20250109,163200,2530490000,234500,234500,234500,234500,0
|
|
20250109,163100,2530490000,234500,234500,234500,234500,0
|
|
20250109,163000,2530490000,234500,234500,234500,234500,0
|
|
20250109,162900,2530490000,234500,234500,234500,234500,0
|
|
20250109,162800,2530490000,234500,234500,234500,234500,0
|
|
20250109,162700,2530490000,234500,234500,234500,234500,0
|
|
20250109,162600,2530490000,234500,234500,234500,234500,0
|
|
20250109,162500,2530490000,234500,234500,234500,234500,0
|
|
20250109,162400,2530490000,234500,234500,234500,234500,0
|
|
20250109,162300,2530490000,234500,234500,234500,234500,0
|
|
20250109,162200,2530490000,234500,234500,234500,234500,0
|
|
20250109,162100,2530490000,234500,234500,234500,234500,0
|
|
20250109,162000,2530490000,234500,234500,234500,234500,0
|
|
20250109,161900,2530490000,234500,234500,234500,234500,0
|
|
20250109,161800,2530490000,234500,234500,234500,234500,0
|
|
20250109,161700,2530490000,234500,234500,234500,234500,0
|
|
20250109,161600,2530490000,234500,234500,234500,234500,0
|
|
20250109,161500,2530490000,234500,234500,234500,234500,0
|
|
20250109,161400,2530490000,234500,234500,234500,234500,0
|
|
20250109,161300,2530490000,234500,234500,234500,234500,0
|
|
20250109,161200,2530490000,234500,234500,234500,234500,0
|
|
20250109,161100,2530490000,234500,234500,234500,234500,0
|
|
20250109,161000,2530490000,234500,234500,234500,234500,0
|
|
20250109,160900,2530490000,234500,234500,234500,234500,4229
|
|
20250109,160800,2530490000,234500,234500,234500,234500,0
|
|
20250109,160700,2530490000,234500,234500,234500,234500,0
|
|
20250109,160600,2530490000,234500,234500,234500,234500,0
|
|
20250109,160500,2530490000,234500,234500,234500,234500,0
|
|
20250109,160400,2530490000,234500,234500,234500,234500,0
|
|
20250109,160300,2530490000,234500,234500,234500,234500,0
|
|
20250109,160200,2530490000,234500,234500,234500,234500,0
|
|
20250109,160100,2530490000,234500,234500,234500,234500,0
|
|
20250109,160000,2530490000,234500,234500,234500,234500,0
|
|
20250109,155900,2530490000,234500,234500,234500,234500,0
|
|
20250109,155800,2530490000,234500,234500,234500,234500,0
|
|
20250109,155700,2530490000,234500,234500,234500,234500,0
|
|
20250109,155600,2530490000,234500,234500,234500,234500,0
|
|
20250109,155500,2530490000,234500,234500,234500,234500,0
|
|
20250109,155400,2530490000,234500,234500,234500,234500,0
|
|
20250109,155300,2530490000,234500,234500,234500,234500,0
|
|
20250109,155200,2530490000,234500,234500,234500,234500,0
|
|
20250109,155100,2530490000,234500,234500,234500,234500,0
|
|
20250109,155000,2530490000,234500,234500,234500,234500,0
|
|
20250109,154900,2530490000,234500,234500,234500,234500,0
|
|
20250109,154800,2530490000,234500,234500,234500,234500,0
|
|
20250109,154700,2530490000,234500,234500,234500,234500,0
|
|
20250109,154600,2530490000,234500,234500,234500,234500,0
|
|
20250109,154500,2530490000,234500,234500,234500,234500,0
|
|
20250109,154400,2530490000,234500,234500,234500,234500,0
|
|
20250109,154300,2530490000,234500,234500,234500,234500,0
|
|
20250109,154200,2530490000,234500,234500,234500,234500,0
|
|
20250109,154100,2530490000,234500,234500,234500,234500,0
|
|
20250109,154000,2530490000,234500,234500,234500,234500,0
|
|
20250109,153900,2530490000,234500,234500,234500,234500,4229
|
|
20250109,153800,2530490000,234500,234500,234500,234500,0
|
|
20250109,153700,2530490000,234500,234500,234500,234500,0
|
|
20250109,153600,2530490000,234500,234500,234500,234500,0
|
|
20250109,153500,2530490000,234500,234500,234500,234500,0
|
|
20250109,153400,2530490000,234500,234500,234500,234500,0
|
|
20250109,153300,2530490000,234500,234500,234500,234500,0
|
|
20250109,153200,2530490000,234500,234500,234500,234500,0
|
|
20250109,153100,2530490000,234500,234500,234500,234500,0
|
|
20250109,153000,2530490000,234500,234500,234500,234500,4229
|
|
20250109,152900,1538789500,232500,232500,232500,232500,0
|
|
20250109,152800,1538789500,232500,232500,232500,232500,0
|
|
20250109,152700,1538789500,232500,232500,232500,232500,0
|
|
20250109,152600,1538789500,232500,232500,232500,232500,0
|
|
20250109,152500,1538789500,232500,232500,232500,232500,0
|
|
20250109,152400,1538789500,232500,232500,232500,232500,0
|
|
20250109,152300,1538789500,232500,232500,232500,232500,0
|
|
20250109,152200,1538789500,232500,232500,232500,232500,0
|
|
20250109,152100,1538789500,232500,232500,232500,232500,0
|
|
20250109,152000,1538789500,232500,232500,232500,232500,0
|
|
20250109,151900,1538789500,232500,232500,232500,232500,44
|
|
20250109,151800,1528559500,233000,232500,233000,232500,2
|
|
20250109,151700,1528094000,233000,232500,233000,232500,18
|
|
20250109,151600,1523907500,232500,233000,233000,232500,4
|
|
20250109,151500,1522976000,232500,232000,233000,232000,35
|
|
20250109,151400,1514834000,232000,232500,233000,232000,101
|
|
20250109,151300,1491358500,232000,232000,232500,232000,37
|
|
20250109,151200,1482765500,232500,232500,232500,232000,30
|
|
20250109,151100,1475797500,232000,232000,232500,232000,68
|
|
20250109,151000,1459994000,232000,232500,232500,232000,49
|
|
20250109,150900,1448613500,232500,232000,232500,232000,11
|
|
20250109,150800,1446057500,232000,232500,232500,232000,25
|
|
20250109,150700,1440250500,232500,232500,232500,232000,18
|
|
20250109,150600,1436071500,232000,232500,232500,232000,22
|
|
20250109,150500,1430959500,232500,232500,233000,232000,52
|
|
20250109,150400,1418877500,232500,232500,232500,232000,17
|
|
20250109,150300,1414926000,232000,233000,233000,232000,226
|
|
20250109,150200,1362480500,232000,232500,233000,232000,28
|
|
20250109,150100,1355974500,232000,232000,233000,232000,19
|
|
20250109,150000,1351565000,232000,233000,233000,232000,36
|
|
20250109,145900,1343193500,232500,232000,233000,232000,24
|
|
20250109,145800,1337619000,232000,233000,233000,232000,77
|
|
20250109,145700,1319752000,232000,232500,232500,232000,223
|
|
20250109,145600,1267907000,232500,232500,232500,232500,4
|
|
20250109,145500,1266977000,232500,232500,232500,232500,29
|
|
20250109,145400,1260234500,232500,232500,233000,232500,17
|
|
20250109,145300,1256281500,233000,233000,233000,232500,9
|
|
20250109,145200,1254186000,232500,232500,232500,232500,25
|
|
20250109,145100,1248373500,232500,233000,233000,232500,13
|
|
20250109,145000,1245350500,232500,232500,232500,232500,15
|
|
20250109,144900,1241863000,233000,232500,233000,232500,16
|
|
20250109,144800,1238142000,232500,232500,232500,232500,5
|
|
20250109,144700,1236979500,232500,233000,233000,232500,16
|
|
20250109,144600,1233259000,232500,232500,232500,232500,13
|
|
20250109,144500,1230236500,233000,232500,233000,232500,11
|
|
20250109,144400,1227678500,232500,232500,232500,232500,19
|
|
20250109,144300,1223261000,232500,232500,233000,232500,6
|
|
20250109,144200,1221865500,232500,232500,233000,232500,14
|
|
20250109,144100,1218610000,233000,232500,233000,232500,22
|
|
20250109,144000,1213494500,232500,233000,233000,232500,13
|
|
20250109,143900,1210470500,232500,232500,232500,232500,19
|
|
20250109,143800,1206053000,232500,232500,232500,232500,6
|
|
20250109,143700,1204658000,232500,232500,233000,232500,21
|
|
20250109,143600,1199775000,232500,232500,232500,232500,24
|
|
20250109,143500,1194195000,232500,232500,232500,232500,2
|
|
20250109,143400,1193730000,232500,233000,233000,232500,18
|
|
20250109,143300,1189544500,232500,233000,233000,232500,6
|
|
20250109,143200,1188149000,232500,232500,233000,232500,26
|
|
20250109,143100,1182097000,232500,232500,232500,232500,16
|
|
20250109,143000,1178377000,232500,233000,233000,232500,3
|
|
20250109,142900,1177679000,232500,233000,233000,232500,16
|
|
20250109,142800,1173958500,232500,232500,232500,232500,14
|
|
20250109,142700,1170703500,232500,232500,233000,232500,4
|
|
20250109,142600,1169773000,232500,232500,233000,232500,10
|
|
20250109,142500,1167444000,233000,232500,233000,232500,2
|
|
20250109,142400,1166978500,233000,232500,233000,232500,13
|
|
20250109,142300,1163955500,233500,232500,233500,232500,16
|
|
20250109,142200,1160233000,232500,233000,233000,232000,25
|
|
20250109,142100,1154411000,233000,232500,233000,232000,19
|
|
20250109,142000,1149997500,232500,232500,233000,232500,26
|
|
20250109,141900,1143952000,232500,232500,232500,232500,15
|
|
20250109,141800,1140464500,232500,232500,232500,232500,15
|
|
20250109,141700,1136977000,232500,232500,232500,232500,1
|
|
20250109,141600,1136744500,232500,232500,233000,232500,15
|
|
20250109,141500,1133256000,232500,232500,232500,232000,74
|
|
20250109,141400,1116052000,232500,232500,233000,232500,6
|
|
20250109,141300,1114656000,232500,232500,232500,232500,14
|
|
20250109,141200,1111401000,232500,232500,233000,232500,5
|
|
20250109,141100,1110238000,232500,232500,232500,232500,10
|
|
20250109,141000,1107913000,232500,232500,233000,232500,19
|
|
20250109,140900,1103495000,232500,233000,233000,232500,8
|
|
20250109,140800,1101633500,232500,232500,233000,232500,35
|
|
20250109,140700,1093495000,232500,233000,233000,232500,22
|
|
20250109,140600,1088370000,232500,232500,232500,232500,15
|
|
20250109,140500,1084882500,232500,232500,232500,232500,11
|
|
20250109,140400,1082325000,232500,233000,233000,232500,25
|
|
20250109,140300,1076511500,232500,233000,233000,232500,50
|
|
20250109,140200,1064867500,232500,233000,233000,232500,14
|
|
20250109,140100,1061606500,232500,233000,233000,232500,85
|
|
20250109,140000,1041807500,233000,233500,233500,233000,68
|
|
20250109,135900,1025963000,233000,233500,233500,233000,4
|
|
20250109,135800,1025030500,233000,233000,233000,233000,16
|
|
20250109,135700,1021302500,233000,233000,233500,233000,15
|
|
20250109,135600,1017805500,233500,233500,233500,233000,34
|
|
20250109,135500,1009869500,234000,234000,234000,233500,12
|
|
20250109,135400,1007062000,233500,233000,233500,233000,2
|
|
20250109,135300,1006595500,233500,233500,233500,233500,0
|
|
20250109,135200,1006595500,233500,233500,233500,233500,24
|
|
20250109,135100,1000991500,233500,233500,233500,233500,2
|
|
20250109,135000,1000524500,234000,233000,234000,233000,7
|
|
20250109,134900,998891500,234000,233500,234000,233500,20
|
|
20250109,134800,994217500,233500,234000,234000,233500,39
|
|
20250109,134700,985110500,234000,234000,234000,234000,1
|
|
20250109,134600,984876500,233500,234000,234000,233500,2
|
|
20250109,134500,984409000,233500,234000,234000,233500,2
|
|
20250109,134400,983941500,233500,233500,233500,233500,5
|
|
20250109,134300,982774000,234000,234000,234000,234000,1
|
|
20250109,134200,982540000,233500,234000,234000,233500,9
|
|
20250109,134100,980437000,234000,234000,234000,234000,0
|
|
20250109,134000,980437000,234000,234000,234000,233500,6
|
|
20250109,133900,979035000,233500,234000,234000,233500,5
|
|
20250109,133800,977867000,234000,234000,234000,234000,1
|
|
20250109,133700,977633000,233500,233500,233500,233500,1
|
|
20250109,133600,977399500,234000,234000,234000,234000,202
|
|
20250109,133500,930131500,234000,234000,234000,233500,17
|
|
20250109,133400,926154000,233500,233500,234000,233500,5
|
|
20250109,133300,924985500,233500,233500,234000,233500,7
|
|
20250109,133200,923348500,233500,233500,233500,233500,3
|
|
20250109,133100,922648000,233500,234000,234000,233500,56
|
|
20250109,133000,909547000,233500,233500,233500,233500,2
|
|
20250109,132900,909080000,233500,233500,233500,233500,0
|
|
20250109,132800,909080000,233500,233500,234000,233500,19
|
|
20250109,132700,904643000,233500,233500,233500,233500,5
|
|
20250109,132600,903475500,234000,233500,234000,233500,2
|
|
20250109,132500,903008000,234000,234000,234000,234000,0
|
|
20250109,132400,903008000,234000,233500,234000,233500,2
|
|
20250109,132300,902540500,234000,234000,234000,234000,1
|
|
20250109,132200,902306500,233500,234000,234000,233500,2
|
|
20250109,132100,901839000,234000,234000,234000,234000,15
|
|
20250109,132000,898329000,233500,233500,233500,233500,1
|
|
20250109,131900,898095500,233500,233500,233500,233500,0
|
|
20250109,131800,898095500,233500,234000,234000,233500,59
|
|
20250109,131700,884290000,234000,234000,234000,234000,0
|
|
20250109,131600,884290000,234000,234500,234500,234000,2
|
|
20250109,131500,883821500,234000,234000,234000,234000,0
|
|
20250109,131400,883821500,234000,234500,234500,234000,3
|
|
20250109,131300,883118500,234000,234000,234000,234000,0
|
|
20250109,131200,883118500,234000,234000,234000,234000,2
|
|
20250109,131100,882650500,234000,234000,234000,234000,6
|
|
20250109,131000,881246500,234000,234000,234500,234000,54
|
|
20250109,130900,868599500,234000,234000,234000,234000,0
|
|
20250109,130800,868599500,234000,234000,234000,234000,1
|
|
20250109,130700,868365500,234500,234500,234500,234500,2
|
|
20250109,130600,867896500,234000,234500,234500,234000,3
|
|
20250109,130500,867193500,234000,234000,234000,234000,0
|
|
20250109,130400,867193500,234000,234000,234000,234000,1
|
|
20250109,130300,866959500,234000,234000,234000,234000,0
|
|
20250109,130200,866959500,234000,234500,234500,234000,5
|
|
20250109,130100,865789000,234000,234000,234000,234000,0
|
|
20250109,130000,865789000,234000,234500,234500,234000,2
|
|
20250109,125900,865320500,234000,234500,234500,234000,2
|
|
20250109,125800,864852000,234000,234000,234000,234000,1
|
|
20250109,125700,864618000,234500,234000,234500,234000,3
|
|
20250109,125600,863915000,234000,234500,234500,234000,2
|
|
20250109,125500,863446500,234500,234500,234500,234500,22
|
|
20250109,125400,858287500,234000,234500,234500,234000,6
|
|
20250109,125300,856881000,234500,234500,234500,234500,1
|
|
20250109,125200,856646500,234000,234500,234500,234000,2
|
|
20250109,125100,856178000,234000,234000,234000,234000,0
|
|
20250109,125000,856178000,234000,234500,234500,234000,2
|
|
20250109,124900,855709500,234500,234500,234500,234500,12
|
|
20250109,124800,852895500,234000,234000,234000,234000,1
|
|
20250109,124700,852661500,234000,234000,234000,234000,0
|
|
20250109,124600,852661500,234000,234000,234000,234000,31
|
|
20250109,124500,845407500,234000,234500,234500,234000,11
|
|
20250109,124400,842830500,234000,234000,234000,234000,1
|
|
20250109,124300,842596500,234000,234000,234000,234000,1
|
|
20250109,124200,842362500,234000,234000,234000,234000,1
|
|
20250109,124100,842128500,234500,234000,234500,234000,9
|
|
20250109,124000,840020000,234000,234500,234500,234000,2
|
|
20250109,123900,839551500,234500,234500,234500,234500,10
|
|
20250109,123800,837206500,234500,234500,234500,234500,10
|
|
20250109,123700,834861500,235000,235000,235000,235000,16
|
|
20250109,123600,831101500,234500,234500,235000,234500,11
|
|
20250109,123500,828517500,235000,235000,235000,235000,0
|
|
20250109,123400,828517500,235000,235000,235000,235000,1
|
|
20250109,123300,828282500,234500,234500,235000,234500,30
|
|
20250109,123200,821247000,234500,235000,235000,234500,2
|
|
20250109,123100,820777500,234500,234500,234500,234500,0
|
|
20250109,123000,820777500,234500,234500,234500,234500,1
|
|
20250109,122900,820543000,235000,235000,235000,235000,0
|
|
20250109,122800,820543000,235000,234500,235000,234500,79
|
|
20250109,122700,802017000,234500,234500,234500,234500,9
|
|
20250109,122600,799906500,234000,234000,234000,234000,1
|
|
20250109,122500,799672500,234500,234500,234500,234500,0
|
|
20250109,122400,799672500,234500,234000,234500,234000,15
|
|
20250109,122300,796161000,234500,234500,234500,234500,1
|
|
20250109,122200,795926500,234000,234000,234000,234000,1
|
|
20250109,122100,795692500,234000,234000,234000,234000,0
|
|
20250109,122000,795692500,234000,234500,234500,234000,2
|
|
20250109,121900,795224000,234000,234000,234000,234000,0
|
|
20250109,121800,795224000,234000,234000,234000,234000,10
|
|
20250109,121700,792884000,234500,234500,234500,234500,0
|
|
20250109,121600,792884000,234500,234500,234500,234000,3
|
|
20250109,121500,792181000,234500,234000,234500,234000,7
|
|
20250109,121400,790542000,234000,234000,234000,234000,1
|
|
20250109,121300,790308000,234000,234000,234000,234000,3
|
|
20250109,121200,789606000,234000,234500,234500,234000,2
|
|
20250109,121100,789137500,234500,234500,234500,234500,10
|
|
20250109,121000,786792500,234000,234500,234500,234000,11
|
|
20250109,120900,784213500,234000,234000,234000,234000,0
|
|
20250109,120800,784213500,234000,234500,234500,234000,2
|
|
20250109,120700,783745000,234000,234000,234500,234000,10
|
|
20250109,120600,781404500,233500,234000,234000,233500,2
|
|
20250109,120500,780937000,234000,233500,234000,233500,2
|
|
20250109,120400,780469500,233500,233500,233500,233500,1
|
|
20250109,120300,780236000,234000,233500,234000,233000,68
|
|
20250109,120200,764377000,233500,233500,233500,233500,13
|
|
20250109,120100,761341500,233500,233500,234500,233500,25
|
|
20250109,120000,755503000,234000,234500,234500,234000,15
|
|
20250109,115900,751992500,234500,234500,234500,234500,1
|
|
20250109,115800,751758000,234000,234000,234500,234000,7
|
|
20250109,115700,750119500,234500,234500,234500,234500,0
|
|
20250109,115600,750119500,234500,234000,234500,234000,8
|
|
20250109,115500,748247000,234500,233500,234500,233500,3
|
|
20250109,115400,747545000,234000,234000,234000,234000,4
|
|
20250109,115300,746609000,234000,234000,234000,234000,0
|
|
20250109,115200,746609000,234000,234000,234000,234000,3
|
|
20250109,115100,745907000,234500,234000,234500,234000,34
|
|
20250109,115000,737950500,234000,234000,234000,234000,1
|
|
20250109,114900,737716500,234500,234500,234500,234500,1
|
|
20250109,114800,737482000,234000,234500,234500,234000,2
|
|
20250109,114700,737013500,234500,234500,234500,234500,1
|
|
20250109,114600,736779000,234000,233500,234000,233500,26
|
|
20250109,114500,730707500,233500,233500,233500,233500,1
|
|
20250109,114400,730474000,234000,234000,234000,234000,2
|
|
20250109,114300,730006000,234500,234500,234500,234500,1
|
|
20250109,114200,729771500,234000,234000,234000,234000,1
|
|
20250109,114100,729537500,234500,234500,234500,234500,2
|
|
20250109,114000,729068500,234000,234000,234000,234000,2
|
|
20250109,113900,728600500,234500,234000,234500,234000,2
|
|
20250109,113800,728132000,233500,233500,233500,233500,1
|
|
20250109,113700,727898500,234000,234000,234000,234000,31
|
|
20250109,113600,720644500,234000,234000,234000,234000,4
|
|
20250109,113500,719708500,234000,234000,234000,234000,1
|
|
20250109,113400,719474500,234000,233500,234000,233500,28
|
|
20250109,113300,712925000,234000,234000,234000,234000,5
|
|
20250109,113200,711755000,234500,233500,234500,233500,13
|
|
20250109,113100,708718500,234000,234000,234500,234000,8
|
|
20250109,113000,706846000,233500,233500,233500,233500,1
|
|
20250109,112900,706612500,234000,233500,234000,233500,6
|
|
20250109,112800,705211000,233500,233500,233500,233500,1
|
|
20250109,112700,704977500,233500,233500,233500,233500,1
|
|
20250109,112600,704744000,233500,233500,234000,233500,13
|
|
20250109,112500,701707500,233500,233500,234000,233500,27
|
|
20250109,112400,695398000,233500,233500,233500,233500,3
|
|
20250109,112300,694697500,234000,234000,234000,233500,3
|
|
20250109,112200,693996000,234000,234000,234000,233500,7
|
|
20250109,112100,692359000,233500,234000,234000,233500,37
|
|
20250109,112000,683706000,234000,234000,234000,234000,4
|
|
20250109,111900,682770000,234000,234000,234000,234000,0
|
|
20250109,111800,682770000,234000,234500,234500,234000,3
|
|
20250109,111700,682067000,234000,234000,234000,234000,12
|
|
20250109,111600,679259000,234000,234000,234000,234000,3
|
|
20250109,111500,678557000,234500,234500,234500,234500,1
|
|
20250109,111400,678322500,234000,234500,234500,234000,3
|
|
20250109,111300,677619500,234000,234000,234000,234000,0
|
|
20250109,111200,677619500,234000,234000,234000,234000,1
|
|
20250109,111100,677385500,234500,234500,234500,234500,0
|
|
20250109,111000,677385500,234500,234500,234500,234500,4
|
|
20250109,110900,676447500,234500,234500,234500,234500,2
|
|
20250109,110800,675978500,234500,234500,234500,234500,1
|
|
20250109,110700,675744000,234500,234500,234500,234500,40
|
|
20250109,110600,666364000,234000,234500,234500,234000,4
|
|
20250109,110500,665426500,234000,234500,234500,234000,5
|
|
20250109,110400,664256000,234500,234500,234500,234500,11
|
|
20250109,110300,661676500,234500,234500,234500,234500,9
|
|
20250109,110200,659566000,234500,235000,235000,234500,2
|
|
20250109,110100,659096500,234500,234500,234500,234500,2
|
|
20250109,110000,658627500,234000,234500,234500,234000,3
|
|
20250109,105900,657925000,235000,235000,235000,235000,0
|
|
20250109,105800,657925000,235000,235000,235000,235000,1
|
|
20250109,105700,657690000,235000,234500,235000,233000,101
|
|
20250109,105600,634070500,234500,234500,234500,234500,1
|
|
20250109,105500,633836000,234500,234500,234500,234500,1
|
|
20250109,105400,633601500,234500,234500,234500,234500,1
|
|
20250109,105300,633367000,235000,234500,235000,234500,131
|
|
20250109,105200,602646500,234500,234500,235000,234500,52
|
|
20250109,105100,590447500,234500,234500,234500,234500,0
|
|
20250109,105000,590447500,234500,234500,235000,234500,67
|
|
20250109,104900,574731000,234500,234000,234500,234000,12
|
|
20250109,104800,571918000,233500,233500,233500,233500,1
|
|
20250109,104700,571684500,234000,234000,234000,234000,1
|
|
20250109,104600,571450500,233500,233500,233500,233500,4
|
|
20250109,104500,570516500,234000,233000,234000,233000,3
|
|
20250109,104400,569816000,234000,234000,234000,234000,0
|
|
20250109,104300,569816000,234000,233500,234000,233500,15
|
|
20250109,104200,566311500,233500,233500,233500,233500,1
|
|
20250109,104100,566078000,234000,234000,234000,234000,0
|
|
20250109,104000,566078000,234000,234000,234000,233500,12
|
|
20250109,103900,563271000,233500,233500,233500,233500,0
|
|
20250109,103800,563271000,233500,233500,233500,233500,1
|
|
20250109,103700,563037500,233500,233500,233500,233500,2
|
|
20250109,103600,562570500,233000,233000,233000,233000,1
|
|
20250109,103500,562337500,233000,233500,233500,233000,30
|
|
20250109,103400,555343500,233500,233500,233500,233500,1
|
|
20250109,103300,555110000,234000,234000,234000,234000,2
|
|
20250109,103200,554642000,233500,234000,234000,233500,3
|
|
20250109,103100,553940500,233500,233500,233500,233500,0
|
|
20250109,103000,553940500,233500,233500,233500,233500,25
|
|
20250109,102900,548103000,233500,233500,233500,233500,1
|
|
20250109,102800,547869500,233000,233000,233000,233000,1
|
|
20250109,102700,547636500,233000,233000,233000,233000,0
|
|
20250109,102600,547636500,233000,233000,233000,233000,0
|
|
20250109,102500,547636500,233000,233000,233500,233000,18
|
|
20250109,102400,543441500,233000,233000,233500,233000,9
|
|
20250109,102300,541343500,233500,233500,233500,233500,3
|
|
20250109,102200,540643000,233500,232500,234000,232500,150
|
|
20250109,102100,505636000,233000,233000,233000,233000,5
|
|
20250109,102000,504471000,233000,232500,233000,232500,2
|
|
20250109,101900,504005500,232500,232500,232500,232500,15
|
|
20250109,101800,500518000,233000,233000,233000,233000,4
|
|
20250109,101700,499586000,233000,233000,233000,233000,7
|
|
20250109,101600,497955000,233000,233500,233500,233000,22
|
|
20250109,101500,492828000,233500,233500,233500,233500,10
|
|
20250109,101400,490493000,234500,234500,234500,234500,1
|
|
20250109,101300,490258500,234000,233500,234000,233500,35
|
|
20250109,101200,482071500,233500,233500,233500,233500,5
|
|
20250109,101100,480904000,233500,233500,233500,233500,2
|
|
20250109,101000,480437000,233000,233000,233000,233000,116
|
|
20250109,100900,453409000,233000,233000,233000,233000,10
|
|
20250109,100800,451079000,233500,233500,233500,233500,18
|
|
20250109,100700,446876000,234000,234000,234000,234000,46
|
|
20250109,100600,436112000,234500,234000,234500,234000,5
|
|
20250109,100500,434941500,234000,234500,234500,234000,7
|
|
20250109,100400,433303000,234000,234000,234000,234000,10
|
|
20250109,100300,430963000,234500,234500,234500,234500,1
|
|
20250109,100200,430728500,234500,234500,234500,234500,0
|
|
20250109,100100,430728500,234500,234500,234500,234500,1
|
|
20250109,100000,430494000,234500,234500,234500,234500,2
|
|
20250109,095900,430025000,233500,233500,233500,233500,10
|
|
20250109,095800,427690000,233500,234500,234500,233500,7
|
|
20250109,095700,426054500,234500,234500,234500,234500,1
|
|
20250109,095600,425820000,234000,234000,234000,234000,52
|
|
20250109,095500,413652000,234000,234000,234000,234000,11
|
|
20250109,095400,411078000,233500,233500,233500,233500,24
|
|
20250109,095300,405474000,233500,234000,234000,233500,3
|
|
20250109,095200,404773000,234000,234000,234000,234000,1
|
|
20250109,095100,404539000,234000,234000,234000,234000,7
|
|
20250109,095000,402901000,234000,234000,234000,234000,1
|
|
20250109,094900,402667000,233500,233500,233500,233500,35
|
|
20250109,094800,394494500,234000,234000,234000,234000,8
|
|
20250109,094700,392622500,234000,234000,234000,234000,5
|
|
20250109,094600,391452500,234000,234000,234000,234000,24
|
|
20250109,094500,385836500,234000,234000,234000,234000,0
|
|
20250109,094400,385836500,234000,234000,234000,234000,6
|
|
20250109,094300,384432500,234000,234000,234000,234000,1
|
|
20250109,094200,384198500,234000,234000,234000,234000,3
|
|
20250109,094100,383496500,234500,234500,234500,234500,5
|
|
20250109,094000,382324000,234500,234500,234500,234500,11
|
|
20250109,093900,379744500,234500,233500,234500,233500,4
|
|
20250109,093800,378809500,233500,233500,233500,233500,24
|
|
20250109,093700,373205500,233500,233500,233500,233500,20
|
|
20250109,093600,368535500,233500,233500,234000,233000,25
|
|
20250109,093500,362698000,234000,234500,234500,234000,30
|
|
20250109,093400,355670500,234500,234000,234500,234000,44
|
|
20250109,093300,345371500,234000,234000,234000,234000,1
|
|
20250109,093200,345137500,234000,234000,234000,234000,9
|
|
20250109,093100,343031500,234500,234500,234500,234500,2
|
|
20250109,093000,342562500,234500,234500,234500,234500,3
|
|
20250109,092900,341859000,234000,234000,234000,234000,6
|
|
20250109,092800,340455000,234000,234000,234000,234000,0
|
|
20250109,092700,340455000,234000,234000,234000,234000,88
|
|
20250109,092600,319863000,234000,234500,234500,234000,95
|
|
20250109,092500,297630500,234500,234500,234500,234500,7
|
|
20250109,092400,295989000,234500,234500,234500,234500,7
|
|
20250109,092300,294347500,235000,235500,235500,235000,27
|
|
20250109,092200,287999500,235500,235000,235500,235000,7
|
|
20250109,092100,286354000,235000,235000,235000,235000,89
|
|
20250109,092000,265439000,235000,235000,235000,234500,17
|
|
20250109,091900,261449500,235000,234500,235000,234500,38
|
|
20250109,091800,252528000,234000,234000,234000,234000,1
|
|
20250109,091700,252294000,234500,234500,234500,234500,1
|
|
20250109,091600,252059500,234000,234000,234000,233500,43
|
|
20250109,091500,241999000,233500,234000,234000,233500,5
|
|
20250109,091400,240829500,234500,234500,234500,234500,12
|
|
20250109,091300,238015500,234500,234500,234500,233000,67
|
|
20250109,091200,222355500,234000,234000,234000,234000,0
|
|
20250109,091100,222355500,234000,234000,234500,234000,86
|
|
20250109,091000,202195000,234000,233000,234000,233000,64
|
|
20250109,090900,187272500,233000,233000,233000,233000,2
|
|
20250109,090800,186806500,233000,233500,233500,233000,12
|
|
20250109,090700,184005000,234000,234000,234000,234000,15
|
|
20250109,090600,180495000,232500,232000,232500,232000,264
|
|
20250109,090500,119117500,232500,232000,232500,232000,34
|
|
20250109,090400,111215000,232500,232500,232500,232000,37
|
|
20250109,090300,102627500,232000,232500,232500,231500,119
|
|
20250109,090200,75023000,232500,232000,232500,231500,79
|
|
20250109,090100,56688500,232000,232500,232500,232000,164
|
|
20250109,090000,18600000,232500,232500,232500,232500,80
|