730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,210700,2473250500,231000,231000,231000,231000,1814
|
|
20250113,210600,2473250500,231000,231000,231000,231000,0
|
|
20250113,210500,2473250500,231000,231000,231000,231000,0
|
|
20250113,210400,2473250500,231000,231000,231000,231000,0
|
|
20250113,210300,2473250500,231000,231000,231000,231000,0
|
|
20250113,210200,2473250500,231000,231000,231000,231000,0
|
|
20250113,210100,2473250500,231000,231000,231000,231000,0
|
|
20250113,210000,2473250500,231000,231000,231000,231000,0
|
|
20250113,205900,2473250500,231000,231000,231000,231000,0
|
|
20250113,205800,2473250500,231000,231000,231000,231000,0
|
|
20250113,205700,2473250500,231000,231000,231000,231000,0
|
|
20250113,205600,2473250500,231000,231000,231000,231000,0
|
|
20250113,205500,2473250500,231000,231000,231000,231000,0
|
|
20250113,205400,2473250500,231000,231000,231000,231000,0
|
|
20250113,205300,2473250500,231000,231000,231000,231000,0
|
|
20250113,205200,2473250500,231000,231000,231000,231000,0
|
|
20250113,205100,2473250500,231000,231000,231000,231000,0
|
|
20250113,205000,2473250500,231000,231000,231000,231000,0
|
|
20250113,204900,2473250500,231000,231000,231000,231000,0
|
|
20250113,204800,2473250500,231000,231000,231000,231000,0
|
|
20250113,204700,2473250500,231000,231000,231000,231000,0
|
|
20250113,204600,2473250500,231000,231000,231000,231000,0
|
|
20250113,204500,2473250500,231000,231000,231000,231000,0
|
|
20250113,204400,2473250500,231000,231000,231000,231000,0
|
|
20250113,204300,2473250500,231000,231000,231000,231000,0
|
|
20250113,204200,2473250500,231000,231000,231000,231000,0
|
|
20250113,204100,2473250500,231000,231000,231000,231000,0
|
|
20250113,204000,2473250500,231000,231000,231000,231000,0
|
|
20250113,203900,2473250500,231000,231000,231000,231000,0
|
|
20250113,203800,2473250500,231000,231000,231000,231000,0
|
|
20250113,203700,2473250500,231000,231000,231000,231000,1814
|
|
20250113,203600,2473250500,231000,231000,231000,231000,0
|
|
20250113,203500,2473250500,231000,231000,231000,231000,0
|
|
20250113,203400,2473250500,231000,231000,231000,231000,0
|
|
20250113,203300,2473250500,231000,231000,231000,231000,0
|
|
20250113,203200,2473250500,231000,231000,231000,231000,0
|
|
20250113,203100,2473250500,231000,231000,231000,231000,0
|
|
20250113,203000,2473250500,231000,231000,231000,231000,0
|
|
20250113,202900,2473250500,231000,231000,231000,231000,0
|
|
20250113,202800,2473250500,231000,231000,231000,231000,0
|
|
20250113,202700,2473250500,231000,231000,231000,231000,0
|
|
20250113,202600,2473250500,231000,231000,231000,231000,0
|
|
20250113,202500,2473250500,231000,231000,231000,231000,0
|
|
20250113,202400,2473250500,231000,231000,231000,231000,0
|
|
20250113,202300,2473250500,231000,231000,231000,231000,0
|
|
20250113,202200,2473250500,231000,231000,231000,231000,0
|
|
20250113,202100,2473250500,231000,231000,231000,231000,0
|
|
20250113,202000,2473250500,231000,231000,231000,231000,0
|
|
20250113,201900,2473250500,231000,231000,231000,231000,0
|
|
20250113,201800,2473250500,231000,231000,231000,231000,0
|
|
20250113,201700,2473250500,231000,231000,231000,231000,0
|
|
20250113,201600,2473250500,231000,231000,231000,231000,0
|
|
20250113,201500,2473250500,231000,231000,231000,231000,0
|
|
20250113,201400,2473250500,231000,231000,231000,231000,0
|
|
20250113,201300,2473250500,231000,231000,231000,231000,0
|
|
20250113,201200,2473250500,231000,231000,231000,231000,0
|
|
20250113,201100,2473250500,231000,231000,231000,231000,0
|
|
20250113,201000,2473250500,231000,231000,231000,231000,0
|
|
20250113,200900,2473250500,231000,231000,231000,231000,0
|
|
20250113,200800,2473250500,231000,231000,231000,231000,0
|
|
20250113,200700,2473250500,231000,231000,231000,231000,1814
|
|
20250113,200600,2473250500,231000,231000,231000,231000,0
|
|
20250113,200500,2473250500,231000,231000,231000,231000,0
|
|
20250113,200400,2473250500,231000,231000,231000,231000,0
|
|
20250113,200300,2473250500,231000,231000,231000,231000,0
|
|
20250113,200200,2473250500,231000,231000,231000,231000,0
|
|
20250113,200100,2473250500,231000,231000,231000,231000,0
|
|
20250113,200000,2473250500,231000,231000,231000,231000,0
|
|
20250113,195900,2473250500,231000,231000,231000,231000,0
|
|
20250113,195800,2473250500,231000,231000,231000,231000,0
|
|
20250113,195700,2473250500,231000,231000,231000,231000,0
|
|
20250113,195600,2473250500,231000,231000,231000,231000,0
|
|
20250113,195500,2473250500,231000,231000,231000,231000,0
|
|
20250113,195400,2473250500,231000,231000,231000,231000,0
|
|
20250113,195300,2473250500,231000,231000,231000,231000,0
|
|
20250113,195200,2473250500,231000,231000,231000,231000,0
|
|
20250113,195100,2473250500,231000,231000,231000,231000,0
|
|
20250113,195000,2473250500,231000,231000,231000,231000,0
|
|
20250113,194900,2473250500,231000,231000,231000,231000,0
|
|
20250113,194800,2473250500,231000,231000,231000,231000,0
|
|
20250113,194700,2473250500,231000,231000,231000,231000,0
|
|
20250113,194600,2473250500,231000,231000,231000,231000,0
|
|
20250113,194500,2473250500,231000,231000,231000,231000,0
|
|
20250113,194400,2473250500,231000,231000,231000,231000,0
|
|
20250113,194300,2473250500,231000,231000,231000,231000,0
|
|
20250113,194200,2473250500,231000,231000,231000,231000,0
|
|
20250113,194100,2473250500,231000,231000,231000,231000,0
|
|
20250113,194000,2473250500,231000,231000,231000,231000,0
|
|
20250113,193900,2473250500,231000,231000,231000,231000,0
|
|
20250113,193800,2473250500,231000,231000,231000,231000,0
|
|
20250113,193700,2473250500,231000,231000,231000,231000,1814
|
|
20250113,193600,2473250500,231000,231000,231000,231000,0
|
|
20250113,193500,2473250500,231000,231000,231000,231000,0
|
|
20250113,193400,2473250500,231000,231000,231000,231000,0
|
|
20250113,193300,2473250500,231000,231000,231000,231000,0
|
|
20250113,193200,2473250500,231000,231000,231000,231000,0
|
|
20250113,193100,2473250500,231000,231000,231000,231000,0
|
|
20250113,193000,2473250500,231000,231000,231000,231000,0
|
|
20250113,192900,2473250500,231000,231000,231000,231000,0
|
|
20250113,192800,2473250500,231000,231000,231000,231000,0
|
|
20250113,192700,2473250500,231000,231000,231000,231000,0
|
|
20250113,192600,2473250500,231000,231000,231000,231000,0
|
|
20250113,192500,2473250500,231000,231000,231000,231000,0
|
|
20250113,192400,2473250500,231000,231000,231000,231000,0
|
|
20250113,192300,2473250500,231000,231000,231000,231000,0
|
|
20250113,192200,2473250500,231000,231000,231000,231000,0
|
|
20250113,192100,2473250500,231000,231000,231000,231000,0
|
|
20250113,192000,2473250500,231000,231000,231000,231000,0
|
|
20250113,191900,2473250500,231000,231000,231000,231000,0
|
|
20250113,191800,2473250500,231000,231000,231000,231000,0
|
|
20250113,191700,2473250500,231000,231000,231000,231000,0
|
|
20250113,191600,2473250500,231000,231000,231000,231000,0
|
|
20250113,191500,2473250500,231000,231000,231000,231000,0
|
|
20250113,191400,2473250500,231000,231000,231000,231000,0
|
|
20250113,191300,2473250500,231000,231000,231000,231000,0
|
|
20250113,191200,2473250500,231000,231000,231000,231000,0
|
|
20250113,191100,2473250500,231000,231000,231000,231000,0
|
|
20250113,191000,2473250500,231000,231000,231000,231000,0
|
|
20250113,190900,2473250500,231000,231000,231000,231000,0
|
|
20250113,190800,2473250500,231000,231000,231000,231000,0
|
|
20250113,190700,2473250500,231000,231000,231000,231000,1814
|
|
20250113,190600,2473250500,231000,231000,231000,231000,0
|
|
20250113,190500,2473250500,231000,231000,231000,231000,0
|
|
20250113,190400,2473250500,231000,231000,231000,231000,0
|
|
20250113,190300,2473250500,231000,231000,231000,231000,0
|
|
20250113,190200,2473250500,231000,231000,231000,231000,0
|
|
20250113,190100,2473250500,231000,231000,231000,231000,0
|
|
20250113,190000,2473250500,231000,231000,231000,231000,0
|
|
20250113,185900,2473250500,231000,231000,231000,231000,0
|
|
20250113,185800,2473250500,231000,231000,231000,231000,0
|
|
20250113,185700,2473250500,231000,231000,231000,231000,0
|
|
20250113,185600,2473250500,231000,231000,231000,231000,0
|
|
20250113,185500,2473250500,231000,231000,231000,231000,0
|
|
20250113,185400,2473250500,231000,231000,231000,231000,0
|
|
20250113,185300,2473250500,231000,231000,231000,231000,0
|
|
20250113,185200,2473250500,231000,231000,231000,231000,0
|
|
20250113,185100,2473250500,231000,231000,231000,231000,0
|
|
20250113,185000,2473250500,231000,231000,231000,231000,0
|
|
20250113,184900,2473250500,231000,231000,231000,231000,0
|
|
20250113,184800,2473250500,231000,231000,231000,231000,0
|
|
20250113,184700,2473250500,231000,231000,231000,231000,0
|
|
20250113,184600,2473250500,231000,231000,231000,231000,0
|
|
20250113,184500,2473250500,231000,231000,231000,231000,0
|
|
20250113,184400,2473250500,231000,231000,231000,231000,0
|
|
20250113,184300,2473250500,231000,231000,231000,231000,0
|
|
20250113,184200,2473250500,231000,231000,231000,231000,0
|
|
20250113,184100,2473250500,231000,231000,231000,231000,0
|
|
20250113,184000,2473250500,231000,231000,231000,231000,0
|
|
20250113,183900,2473250500,231000,231000,231000,231000,0
|
|
20250113,183800,2473250500,231000,231000,231000,231000,0
|
|
20250113,183700,2473250500,231000,231000,231000,231000,1814
|
|
20250113,183600,2473250500,231000,231000,231000,231000,0
|
|
20250113,183500,2473250500,231000,231000,231000,231000,0
|
|
20250113,183400,2473250500,231000,231000,231000,231000,0
|
|
20250113,183300,2473250500,231000,231000,231000,231000,0
|
|
20250113,183200,2473250500,231000,231000,231000,231000,0
|
|
20250113,183100,2473250500,231000,231000,231000,231000,0
|
|
20250113,183000,2473250500,231000,231000,231000,231000,0
|
|
20250113,182900,2473250500,231000,231000,231000,231000,0
|
|
20250113,182800,2473250500,231000,231000,231000,231000,0
|
|
20250113,182700,2473250500,231000,231000,231000,231000,0
|
|
20250113,182600,2473250500,231000,231000,231000,231000,0
|
|
20250113,182500,2473250500,231000,231000,231000,231000,0
|
|
20250113,182400,2473250500,231000,231000,231000,231000,0
|
|
20250113,182300,2473250500,231000,231000,231000,231000,0
|
|
20250113,182200,2473250500,231000,231000,231000,231000,0
|
|
20250113,182100,2473250500,231000,231000,231000,231000,0
|
|
20250113,182000,2473250500,231000,231000,231000,231000,0
|
|
20250113,181900,2473250500,231000,231000,231000,231000,0
|
|
20250113,181800,2473250500,231000,231000,231000,231000,0
|
|
20250113,181700,2473250500,231000,231000,231000,231000,0
|
|
20250113,181600,2473250500,231000,231000,231000,231000,0
|
|
20250113,181500,2473250500,231000,231000,231000,231000,0
|
|
20250113,181400,2473250500,231000,231000,231000,231000,0
|
|
20250113,181300,2473250500,231000,231000,231000,231000,0
|
|
20250113,181200,2473250500,231000,231000,231000,231000,0
|
|
20250113,181100,2473250500,231000,231000,231000,231000,0
|
|
20250113,181000,2473250500,231000,231000,231000,231000,0
|
|
20250113,180900,2473250500,231000,231000,231000,231000,0
|
|
20250113,180800,2473250500,231000,231000,231000,231000,0
|
|
20250113,180700,2473250500,231000,231000,231000,231000,1814
|
|
20250113,180600,2473250500,231000,231000,231000,231000,0
|
|
20250113,180500,2473250500,231000,231000,231000,231000,0
|
|
20250113,180400,2473250500,231000,231000,231000,231000,0
|
|
20250113,180300,2473250500,231000,231000,231000,231000,0
|
|
20250113,180200,2473250500,231000,231000,231000,231000,0
|
|
20250113,180100,2473250500,231000,231000,231000,231000,0
|
|
20250113,180000,2473250500,231000,231000,231000,231000,0
|
|
20250113,175900,2473250500,231000,231000,231000,231000,0
|
|
20250113,175800,2473250500,231000,231000,231000,231000,0
|
|
20250113,175700,2473250500,231000,231000,231000,231000,0
|
|
20250113,175600,2473250500,231000,231000,231000,231000,0
|
|
20250113,175500,2473250500,231000,231000,231000,231000,0
|
|
20250113,175400,2473250500,231000,231000,231000,231000,0
|
|
20250113,175300,2473250500,231000,231000,231000,231000,0
|
|
20250113,175200,2473250500,231000,231000,231000,231000,0
|
|
20250113,175100,2473250500,231000,231000,231000,231000,0
|
|
20250113,175000,2473250500,231000,231000,231000,231000,0
|
|
20250113,174900,2473250500,231000,231000,231000,231000,0
|
|
20250113,174800,2473250500,231000,231000,231000,231000,0
|
|
20250113,174700,2473250500,231000,231000,231000,231000,0
|
|
20250113,174600,2473250500,231000,231000,231000,231000,0
|
|
20250113,174500,2473250500,231000,231000,231000,231000,0
|
|
20250113,174400,2473250500,231000,231000,231000,231000,0
|
|
20250113,174300,2473250500,231000,231000,231000,231000,0
|
|
20250113,174200,2473250500,231000,231000,231000,231000,0
|
|
20250113,174100,2473250500,231000,231000,231000,231000,0
|
|
20250113,174000,2473250500,231000,231000,231000,231000,0
|
|
20250113,173900,2473250500,231000,231000,231000,231000,0
|
|
20250113,173800,2473250500,231000,231000,231000,231000,0
|
|
20250113,173700,2473250500,231000,231000,231000,231000,1814
|
|
20250113,173600,2473250500,231000,231000,231000,231000,0
|
|
20250113,173500,2473250500,231000,231000,231000,231000,0
|
|
20250113,173400,2473250500,231000,231000,231000,231000,0
|
|
20250113,173300,2473250500,231000,231000,231000,231000,0
|
|
20250113,173200,2473250500,231000,231000,231000,231000,0
|
|
20250113,173100,2473250500,231000,231000,231000,231000,0
|
|
20250113,173000,2473250500,231000,231000,231000,231000,0
|
|
20250113,172900,2473250500,231000,231000,231000,231000,0
|
|
20250113,172800,2473250500,231000,231000,231000,231000,0
|
|
20250113,172700,2473250500,231000,231000,231000,231000,0
|
|
20250113,172600,2473250500,231000,231000,231000,231000,0
|
|
20250113,172500,2473250500,231000,231000,231000,231000,0
|
|
20250113,172400,2473250500,231000,231000,231000,231000,0
|
|
20250113,172300,2473250500,231000,231000,231000,231000,0
|
|
20250113,172200,2473250500,231000,231000,231000,231000,0
|
|
20250113,172100,2473250500,231000,231000,231000,231000,0
|
|
20250113,172000,2473250500,231000,231000,231000,231000,0
|
|
20250113,171900,2473250500,231000,231000,231000,231000,0
|
|
20250113,171800,2473250500,231000,231000,231000,231000,0
|
|
20250113,171700,2473250500,231000,231000,231000,231000,0
|
|
20250113,171600,2473250500,231000,231000,231000,231000,0
|
|
20250113,171500,2473250500,231000,231000,231000,231000,0
|
|
20250113,171400,2473250500,231000,231000,231000,231000,0
|
|
20250113,171300,2473250500,231000,231000,231000,231000,0
|
|
20250113,171200,2473250500,231000,231000,231000,231000,0
|
|
20250113,171100,2473250500,231000,231000,231000,231000,0
|
|
20250113,171000,2473250500,231000,231000,231000,231000,0
|
|
20250113,170900,2473250500,231000,231000,231000,231000,0
|
|
20250113,170800,2473250500,231000,231000,231000,231000,0
|
|
20250113,170700,2473250500,231000,231000,231000,231000,1814
|
|
20250113,170600,2473250500,231000,231000,231000,231000,0
|
|
20250113,170500,2473250500,231000,231000,231000,231000,0
|
|
20250113,170400,2473250500,231000,231000,231000,231000,0
|
|
20250113,170300,2473250500,231000,231000,231000,231000,0
|
|
20250113,170200,2473250500,231000,231000,231000,231000,0
|
|
20250113,170100,2473250500,231000,231000,231000,231000,0
|
|
20250113,170000,2473250500,231000,231000,231000,231000,0
|
|
20250113,165900,2473250500,231000,231000,231000,231000,0
|
|
20250113,165800,2473250500,231000,231000,231000,231000,0
|
|
20250113,165700,2473250500,231000,231000,231000,231000,0
|
|
20250113,165600,2473250500,231000,231000,231000,231000,0
|
|
20250113,165500,2473250500,231000,231000,231000,231000,0
|
|
20250113,165400,2473250500,231000,231000,231000,231000,0
|
|
20250113,165300,2473250500,231000,231000,231000,231000,0
|
|
20250113,165200,2473250500,231000,231000,231000,231000,0
|
|
20250113,165100,2473250500,231000,231000,231000,231000,0
|
|
20250113,165000,2473250500,231000,231000,231000,231000,0
|
|
20250113,164900,2473250500,231000,231000,231000,231000,0
|
|
20250113,164800,2473250500,231000,231000,231000,231000,0
|
|
20250113,164700,2473250500,231000,231000,231000,231000,0
|
|
20250113,164600,2473250500,231000,231000,231000,231000,0
|
|
20250113,164500,2473250500,231000,231000,231000,231000,0
|
|
20250113,164400,2473250500,231000,231000,231000,231000,0
|
|
20250113,164300,2473250500,231000,231000,231000,231000,0
|
|
20250113,164200,2473250500,231000,231000,231000,231000,0
|
|
20250113,164100,2473250500,231000,231000,231000,231000,0
|
|
20250113,164000,2473250500,231000,231000,231000,231000,0
|
|
20250113,163900,2473250500,231000,231000,231000,231000,0
|
|
20250113,163800,2473250500,231000,231000,231000,231000,0
|
|
20250113,163700,2473250500,231000,231000,231000,231000,1814
|
|
20250113,163600,2473250500,231000,231000,231000,231000,0
|
|
20250113,163500,2473250500,231000,231000,231000,231000,0
|
|
20250113,163400,2473250500,231000,231000,231000,231000,0
|
|
20250113,163300,2473250500,231000,231000,231000,231000,0
|
|
20250113,163200,2473250500,231000,231000,231000,231000,0
|
|
20250113,163100,2473250500,231000,231000,231000,231000,0
|
|
20250113,163000,2473250500,231000,231000,231000,231000,0
|
|
20250113,162900,2473250500,231000,231000,231000,231000,0
|
|
20250113,162800,2473250500,231000,231000,231000,231000,0
|
|
20250113,162700,2473250500,231000,231000,231000,231000,0
|
|
20250113,162600,2473250500,231000,231000,231000,231000,0
|
|
20250113,162500,2473250500,231000,231000,231000,231000,0
|
|
20250113,162400,2473250500,231000,231000,231000,231000,0
|
|
20250113,162300,2473250500,231000,231000,231000,231000,0
|
|
20250113,162200,2473250500,231000,231000,231000,231000,0
|
|
20250113,162100,2473250500,231000,231000,231000,231000,0
|
|
20250113,162000,2473250500,231000,231000,231000,231000,0
|
|
20250113,161900,2473250500,231000,231000,231000,231000,0
|
|
20250113,161800,2473250500,231000,231000,231000,231000,0
|
|
20250113,161700,2473250500,231000,231000,231000,231000,0
|
|
20250113,161600,2473250500,231000,231000,231000,231000,0
|
|
20250113,161500,2473250500,231000,231000,231000,231000,0
|
|
20250113,161400,2473250500,231000,231000,231000,231000,0
|
|
20250113,161300,2473250500,231000,231000,231000,231000,0
|
|
20250113,161200,2473250500,231000,231000,231000,231000,0
|
|
20250113,161100,2473250500,231000,231000,231000,231000,0
|
|
20250113,161000,2473250500,231000,231000,231000,231000,0
|
|
20250113,160900,2473250500,231000,231000,231000,231000,0
|
|
20250113,160800,2473250500,231000,231000,231000,231000,0
|
|
20250113,160700,2473250500,231000,231000,231000,231000,1814
|
|
20250113,160600,2473250500,231000,231000,231000,231000,0
|
|
20250113,160500,2473250500,231000,231000,231000,231000,0
|
|
20250113,160400,2473250500,231000,231000,231000,231000,0
|
|
20250113,160300,2473250500,231000,231000,231000,231000,0
|
|
20250113,160200,2473250500,231000,231000,231000,231000,0
|
|
20250113,160100,2473250500,231000,231000,231000,231000,0
|
|
20250113,160000,2473250500,231000,231000,231000,231000,0
|
|
20250113,155900,2473250500,231000,231000,231000,231000,0
|
|
20250113,155800,2473250500,231000,231000,231000,231000,0
|
|
20250113,155700,2473250500,231000,231000,231000,231000,0
|
|
20250113,155600,2473250500,231000,231000,231000,231000,0
|
|
20250113,155500,2473250500,231000,231000,231000,231000,0
|
|
20250113,155400,2473250500,231000,231000,231000,231000,0
|
|
20250113,155300,2473250500,231000,231000,231000,231000,0
|
|
20250113,155200,2473250500,231000,231000,231000,231000,0
|
|
20250113,155100,2473250500,231000,231000,231000,231000,0
|
|
20250113,155000,2473250500,231000,231000,231000,231000,0
|
|
20250113,154900,2473250500,231000,231000,231000,231000,0
|
|
20250113,154800,2473250500,231000,231000,231000,231000,0
|
|
20250113,154700,2473250500,231000,231000,231000,231000,0
|
|
20250113,154600,2473250500,231000,231000,231000,231000,0
|
|
20250113,154500,2473250500,231000,231000,231000,231000,0
|
|
20250113,154400,2473250500,231000,231000,231000,231000,0
|
|
20250113,154300,2473250500,231000,231000,231000,231000,0
|
|
20250113,154200,2473250500,231000,231000,231000,231000,0
|
|
20250113,154100,2473250500,231000,231000,231000,231000,0
|
|
20250113,154000,2473250500,231000,231000,231000,231000,0
|
|
20250113,153900,2473250500,231000,231000,231000,231000,0
|
|
20250113,153800,2473250500,231000,231000,231000,231000,0
|
|
20250113,153700,2473250500,231000,231000,231000,231000,1814
|
|
20250113,153600,2473250500,231000,231000,231000,231000,0
|
|
20250113,153500,2473250500,231000,231000,231000,231000,0
|
|
20250113,153400,2473250500,231000,231000,231000,231000,0
|
|
20250113,153300,2473250500,231000,231000,231000,231000,0
|
|
20250113,153200,2473250500,231000,231000,231000,231000,0
|
|
20250113,153100,2473250500,231000,231000,231000,231000,0
|
|
20250113,153000,2473250500,231000,231000,231000,231000,1814
|
|
20250113,152900,2054216500,229500,229500,229500,229500,0
|
|
20250113,152800,2054216500,229500,229500,229500,229500,0
|
|
20250113,152700,2054216500,229500,229500,229500,229500,0
|
|
20250113,152600,2054216500,229500,229500,229500,229500,0
|
|
20250113,152500,2054216500,229500,229500,229500,229500,0
|
|
20250113,152400,2054216500,229500,229500,229500,229500,0
|
|
20250113,152300,2054216500,229500,229500,229500,229500,0
|
|
20250113,152200,2054216500,229500,229500,229500,229500,0
|
|
20250113,152100,2054216500,229500,229500,229500,229500,0
|
|
20250113,152000,2054216500,229500,229500,229500,229500,0
|
|
20250113,151900,2054216500,229500,229000,229500,229000,141
|
|
20250113,151800,2021908500,229500,229500,229500,229500,15
|
|
20250113,151700,2018466000,229500,229000,229500,229000,58
|
|
20250113,151600,2005156000,229000,229000,229500,229000,10
|
|
20250113,151500,2002864500,229500,229500,229500,229000,54
|
|
20250113,151400,1990473500,229000,229500,229500,229000,3
|
|
20250113,151300,1989786000,229000,229000,229500,229000,24
|
|
20250113,151200,1984288000,229000,229500,229500,229000,4
|
|
20250113,151100,1983370500,229500,229500,229500,229000,28
|
|
20250113,151000,1976946000,229500,229500,229500,229000,18
|
|
20250113,150900,1972820000,229000,229500,229500,229000,2
|
|
20250113,150800,1972361500,229000,229500,229500,229000,10
|
|
20250113,150700,1970071000,229500,229000,229500,229000,7
|
|
20250113,150600,1968467000,229000,229500,229500,229000,3
|
|
20250113,150500,1967779000,229000,229000,229500,229000,19
|
|
20250113,150400,1963426500,229000,229000,229000,229000,24
|
|
20250113,150300,1957930500,229000,229500,229500,229000,34
|
|
20250113,150200,1950143500,229500,229000,229500,229000,35
|
|
20250113,150100,1942128000,229500,229000,229500,229000,41
|
|
20250113,150000,1932732500,229000,229500,229500,229000,4
|
|
20250113,145900,1931815000,229500,229500,229500,229000,9
|
|
20250113,145800,1929751000,229000,228500,229000,228500,23
|
|
20250113,145700,1924484500,228500,229000,229000,228500,8
|
|
20250113,145600,1922655000,229000,229000,229000,228500,19
|
|
20250113,145500,1918305500,229000,228500,229000,228500,4
|
|
20250113,145400,1917390000,228500,229000,229000,228500,5
|
|
20250113,145300,1916246500,229000,229000,229000,228500,10
|
|
20250113,145200,1913958500,229000,229000,229000,229000,1
|
|
20250113,145100,1913729500,229000,229000,229000,228500,11
|
|
20250113,145000,1911212500,229000,229000,229500,229000,19
|
|
20250113,144900,1906860500,229000,229000,229000,229000,12
|
|
20250113,144800,1904112500,229000,228500,229000,228500,7
|
|
20250113,144700,1902511000,229000,228500,229000,228500,6
|
|
20250113,144600,1901138500,229000,229000,229000,229000,2
|
|
20250113,144500,1900680500,229000,229000,229000,228500,11
|
|
20250113,144400,1898163500,229000,228500,229000,228500,2
|
|
20250113,144300,1897706000,229000,229000,229000,229000,3
|
|
20250113,144200,1897019000,229000,229000,229000,228500,16
|
|
20250113,144100,1893356500,229000,229000,229000,229000,4
|
|
20250113,144000,1892440500,228500,229000,229000,228500,15
|
|
20250113,143900,1889012000,229000,229000,229000,228500,10
|
|
20250113,143800,1886724000,228500,229500,229500,228500,32
|
|
20250113,143700,1879396000,229000,229500,229500,229000,5
|
|
20250113,143600,1878250000,229500,229500,229500,229000,8
|
|
20250113,143500,1876415500,229500,229500,229500,229500,3
|
|
20250113,143400,1875727000,229500,229500,229500,229000,7
|
|
20250113,143300,1874122000,229000,229500,229500,229000,8
|
|
20250113,143200,1872289000,229500,229500,229500,229500,2
|
|
20250113,143100,1871830000,229000,229500,229500,229000,4
|
|
20250113,143000,1870913000,229000,228500,229000,228500,24
|
|
20250113,142900,1865418500,229000,228500,229000,228500,8
|
|
20250113,142800,1863590000,229000,228500,229000,228500,13
|
|
20250113,142700,1860617500,228500,229000,229000,228500,10
|
|
20250113,142600,1858331000,228500,228500,229000,228500,9
|
|
20250113,142500,1856273000,229000,228500,229000,228500,4
|
|
20250113,142400,1855358000,229000,229000,229000,229000,2
|
|
20250113,142300,1854900000,228500,228500,229000,228500,12
|
|
20250113,142200,1852157000,229000,229000,229000,228500,4
|
|
20250113,142100,1851242000,229000,229000,229000,229000,1
|
|
20250113,142000,1851013000,229000,228500,229000,228500,14
|
|
20250113,141900,1847809500,229000,229000,229000,228500,8
|
|
20250113,141800,1845979000,229000,229000,229000,229000,2
|
|
20250113,141700,1845521000,229000,229000,229000,228500,5
|
|
20250113,141600,1844377500,229000,228500,229000,228500,7
|
|
20250113,141500,1842776000,229000,228500,229000,228500,24
|
|
20250113,141400,1837291000,228500,228500,228500,228500,3
|
|
20250113,141300,1836605500,228500,228000,228500,228000,13
|
|
20250113,141200,1833636500,228500,228500,228500,228000,9
|
|
20250113,141100,1831581500,228000,228000,228500,228000,13
|
|
20250113,141000,1828613000,228500,228500,228500,228500,2
|
|
20250113,140900,1828156000,228000,228000,229000,228000,9
|
|
20250113,140800,1826101000,228500,228500,228500,228500,6
|
|
20250113,140700,1824730000,228500,229000,229000,228500,3
|
|
20250113,140600,1824044000,228500,229000,229000,228500,10
|
|
20250113,140500,1821757000,229000,228500,229000,228500,3
|
|
20250113,140400,1821071000,228500,229000,229000,228500,28
|
|
20250113,140300,1814672000,228500,229000,229000,228500,5
|
|
20250113,140200,1813528500,229000,229000,229000,228500,4
|
|
20250113,140100,1812613500,228500,229000,229000,228500,4
|
|
20250113,140000,1811698000,229000,228500,229000,228500,9
|
|
20250113,135900,1809640000,228500,228500,229000,228500,17
|
|
20250113,135800,1805753500,229000,229000,229000,228500,4
|
|
20250113,135700,1804838500,228500,229000,229000,228500,6
|
|
20250113,135600,1803466000,229000,228500,229000,228500,15
|
|
20250113,135500,1800034500,228500,229000,229000,228500,5
|
|
20250113,135400,1798890500,229000,229000,229000,228500,10
|
|
20250113,135300,1796601500,229000,229000,229000,228500,3
|
|
20250113,135200,1795915000,228500,228500,229000,228500,12
|
|
20250113,135100,1793172000,229000,229000,229000,228500,5
|
|
20250113,135000,1792028000,229000,229000,229000,229000,13
|
|
20250113,134900,1789051000,229000,228500,229000,228500,8
|
|
20250113,134800,1787221000,229000,228500,229000,228500,5
|
|
20250113,134700,1786077500,229000,229000,229000,229000,3
|
|
20250113,134600,1785390500,229000,228500,229000,228500,16
|
|
20250113,134500,1781733500,229000,228000,229000,228000,32
|
|
20250113,134400,1774421000,228500,228500,228500,228500,2
|
|
20250113,134300,1773964000,228500,228500,228500,228000,12
|
|
20250113,134200,1771223500,228500,228000,228500,228000,18
|
|
20250113,134100,1767118000,228500,228500,228500,228500,3
|
|
20250113,134000,1766432500,228500,228500,228500,228000,6
|
|
20250113,133900,1765063500,228000,228000,228500,228000,8
|
|
20250113,133800,1763238500,228000,228000,228500,228000,6
|
|
20250113,133700,1761870000,228500,228500,228500,228000,5
|
|
20250113,133600,1760728500,228500,228000,228500,228000,5
|
|
20250113,133500,1759587000,228000,228500,228500,228000,5
|
|
20250113,133400,1758446000,228000,228000,228500,228000,14
|
|
20250113,133300,1755253500,228500,228500,228500,228000,3
|
|
20250113,133200,1754568500,228000,228000,228500,228000,8
|
|
20250113,133100,1752742500,228500,228500,228500,228000,8
|
|
20250113,133000,1750917000,228000,228500,228500,228000,2
|
|
20250113,132900,1750460500,228500,228500,228500,228000,9
|
|
20250113,132800,1748407500,228500,228500,228500,228000,5
|
|
20250113,132700,1747266500,228500,228500,228500,228000,5
|
|
20250113,132600,1746125000,228000,228000,228500,228000,9
|
|
20250113,132500,1744071500,228500,228000,228500,228000,12
|
|
20250113,132400,1741335000,227500,228500,228500,227500,7
|
|
20250113,132300,1739739000,228000,228000,228000,227500,16
|
|
20250113,132200,1736092500,227500,227500,227500,227500,6
|
|
20250113,132100,1734727500,227500,227500,227500,227500,1
|
|
20250113,132000,1734500000,227500,227500,227500,227500,3
|
|
20250113,131900,1733817500,227500,227500,227500,227500,0
|
|
20250113,131800,1733817500,227500,227500,227500,227500,4
|
|
20250113,131700,1732907500,228000,227500,228000,227500,4
|
|
20250113,131600,1731996500,227500,227500,227500,227500,5
|
|
20250113,131500,1730859000,227500,228000,228000,227500,17
|
|
20250113,131400,1726984500,228000,228000,228000,228000,2
|
|
20250113,131300,1726528500,228000,228000,228000,228000,2
|
|
20250113,131200,1726072500,228000,228000,228000,228000,4
|
|
20250113,131100,1725160500,228500,228000,228500,228000,36
|
|
20250113,131000,1716936000,228000,227500,228000,227500,27
|
|
20250113,130900,1710790500,227000,227500,227500,227000,11
|
|
20250113,130800,1708289500,227500,227000,227500,227000,11
|
|
20250113,130700,1705788500,227000,227000,227000,227000,6
|
|
20250113,130600,1704426500,227000,227000,227000,227000,8
|
|
20250113,130500,1702610500,227000,227000,227500,227000,13
|
|
20250113,130400,1699659000,227000,227500,227500,227000,9
|
|
20250113,130300,1697613500,227500,227000,227500,227000,104
|
|
20250113,130200,1673955000,227000,227000,227500,227000,11
|
|
20250113,130100,1671456500,227000,227000,227000,227000,4
|
|
20250113,130000,1670548500,227000,227500,227500,227000,3
|
|
20250113,125900,1669867000,227500,227000,227500,227000,3
|
|
20250113,125800,1669185500,227000,227000,227500,227000,7
|
|
20250113,125700,1667596000,227500,227000,227500,227000,4
|
|
20250113,125600,1666687500,227000,227000,227000,227000,5
|
|
20250113,125500,1665552500,227000,227000,227500,227000,8
|
|
20250113,125400,1663736000,227500,227000,227500,227000,7
|
|
20250113,125300,1662145500,227500,227000,227500,227000,5
|
|
20250113,125200,1661010000,227000,227000,227000,227000,5
|
|
20250113,125100,1659875000,227500,227000,227500,227000,6
|
|
20250113,125000,1658511500,227500,227000,227500,227000,4
|
|
20250113,124900,1657602500,227000,227000,227000,227000,14
|
|
20250113,124800,1654424500,227000,227500,227500,227000,9
|
|
20250113,124700,1652381000,227000,227000,227000,227000,3
|
|
20250113,124600,1651700000,227000,227000,227000,227000,5
|
|
20250113,124500,1650565000,227500,227500,227500,227500,275
|
|
20250113,124400,1588002500,227500,227500,227500,227500,4
|
|
20250113,124300,1587092500,228000,227500,228000,227500,3
|
|
20250113,124200,1586409500,227500,227500,227500,227500,1
|
|
20250113,124100,1586182000,227500,228000,228000,227500,5
|
|
20250113,124000,1585044000,228000,228000,228000,228000,12
|
|
20250113,123900,1582308000,228500,228000,228500,228000,3
|
|
20250113,123800,1581623000,228000,228000,228000,227500,16
|
|
20250113,123700,1577975500,228000,228000,228500,228000,9
|
|
20250113,123600,1575922500,228000,228000,228000,228000,35
|
|
20250113,123500,1567942500,228000,228000,228000,228000,3
|
|
20250113,123400,1567258500,228000,228000,228000,228000,9
|
|
20250113,123300,1565206500,228000,228000,228000,228000,0
|
|
20250113,123200,1565206500,228000,228000,228000,228000,6
|
|
20250113,123100,1563838500,228000,228000,228000,228000,1
|
|
20250113,123000,1563610500,228000,228500,228500,228000,5
|
|
20250113,122900,1562470000,228000,228000,228000,227500,11
|
|
20250113,122800,1559963000,227500,228000,228000,227500,3
|
|
20250113,122700,1559280000,228000,228000,228000,228000,6
|
|
20250113,122600,1557912000,228000,228000,228000,228000,4
|
|
20250113,122500,1557000000,228000,228000,228000,228000,7
|
|
20250113,122400,1555404000,228000,228000,228000,228000,20
|
|
20250113,122300,1550844000,228000,228000,228500,228000,7
|
|
20250113,122200,1549247000,228000,228000,228500,228000,20
|
|
20250113,122100,1544682000,228000,228000,228000,228000,7
|
|
20250113,122000,1543086000,228000,228000,228000,228000,3
|
|
20250113,121900,1542402000,228500,228500,228500,228500,2
|
|
20250113,121800,1541945000,228500,228000,228500,228000,5
|
|
20250113,121700,1540804500,228000,228000,228000,228000,3
|
|
20250113,121600,1540120500,228500,228000,228500,228000,3
|
|
20250113,121500,1539435500,228000,228500,228500,228000,9
|
|
20250113,121400,1537381000,228000,228000,228000,228000,1
|
|
20250113,121300,1537153000,228000,228000,228000,228000,4
|
|
20250113,121200,1536241000,228000,228000,228000,228000,2
|
|
20250113,121100,1535785000,228000,228000,228000,228000,2
|
|
20250113,121000,1535329000,228500,228500,228500,228500,19
|
|
20250113,120900,1530987500,228000,228000,228000,228000,3
|
|
20250113,120800,1530303500,228000,228000,228000,228000,1
|
|
20250113,120700,1530075500,228000,228000,228000,227500,24
|
|
20250113,120600,1524607000,228000,228000,228000,228000,3
|
|
20250113,120500,1523923000,228000,228000,228000,228000,4
|
|
20250113,120400,1523011000,228000,228000,228000,228000,19
|
|
20250113,120300,1518679000,228000,228000,228000,228000,3
|
|
20250113,120200,1517995000,228500,228000,228500,228000,7
|
|
20250113,120100,1516398000,228000,228500,228500,228000,8
|
|
20250113,120000,1514573500,228500,228000,228500,228000,2
|
|
20250113,115900,1514117000,228000,228000,228500,228000,10
|
|
20250113,115800,1511836000,228000,228000,228000,228000,13
|
|
20250113,115700,1508872000,228000,228000,228000,228000,1
|
|
20250113,115600,1508644000,228500,228000,228500,228000,4
|
|
20250113,115500,1507731500,228000,228000,228000,227500,46
|
|
20250113,115400,1497245000,228000,228000,228000,228000,1
|
|
20250113,115300,1497017000,228500,228000,228500,228000,18
|
|
20250113,115200,1492911500,228000,228000,228000,228000,26
|
|
20250113,115100,1486983500,228000,228000,228500,228000,13
|
|
20250113,115000,1484019000,228000,228000,228000,228000,44
|
|
20250113,114900,1473987000,228000,228000,228500,228000,7
|
|
20250113,114800,1472390000,228000,228000,228000,228000,9
|
|
20250113,114700,1470338000,228000,228000,228000,228000,5
|
|
20250113,114600,1469198000,228000,228000,228000,228000,21
|
|
20250113,114500,1464410000,228000,228000,228000,228000,3
|
|
20250113,114400,1463726000,228000,228000,228000,228000,8
|
|
20250113,114300,1461902000,228000,228000,228000,228000,5
|
|
20250113,114200,1460762000,228000,228000,228000,228000,4
|
|
20250113,114100,1459850000,228500,228000,228500,228000,4
|
|
20250113,114000,1458937500,228000,228500,228500,228000,3
|
|
20250113,113900,1458253000,228000,228500,228500,228000,21
|
|
20250113,113800,1453457500,228500,228000,228500,228000,12
|
|
20250113,113700,1450719000,228000,228000,228000,228000,1
|
|
20250113,113600,1450491000,228000,228000,228000,228000,14
|
|
20250113,113500,1447299000,228000,228000,228000,228000,2
|
|
20250113,113400,1446843000,228000,228000,228000,227500,11
|
|
20250113,113300,1444336000,228000,228500,228500,227500,651
|
|
20250113,113200,1295885500,228500,228500,228500,228500,6
|
|
20250113,113100,1294514500,228500,228500,228500,228500,24
|
|
20250113,113000,1289030500,228500,228500,228500,228500,4
|
|
20250113,112900,1288116500,228500,228500,228500,228500,126
|
|
20250113,112800,1259325500,228500,228500,228500,228500,2
|
|
20250113,112700,1258868500,229000,228500,229000,228500,16
|
|
20250113,112600,1255206500,228500,228500,228500,228500,25
|
|
20250113,112500,1249494000,228500,229000,229000,228500,5
|
|
20250113,112400,1248351000,229000,228500,229000,228500,8
|
|
20250113,112300,1246522500,228500,229000,229000,228500,3
|
|
20250113,112200,1245836500,228500,229000,229000,228500,67
|
|
20250113,112100,1230501000,228500,228500,228500,228500,7
|
|
20250113,112000,1228901500,228500,229000,229000,228500,5
|
|
20250113,111900,1227758500,229000,228500,229000,228500,75
|
|
20250113,111800,1210620500,228500,228500,228500,228500,2
|
|
20250113,111700,1210163500,228500,228500,228500,228500,21
|
|
20250113,111600,1205365000,228500,228500,228500,228500,14
|
|
20250113,111500,1202166000,228500,228500,228500,228500,47
|
|
20250113,111400,1191426500,228500,228500,228500,228500,1
|
|
20250113,111300,1191198000,228500,228500,228500,228500,11
|
|
20250113,111200,1188684500,228500,228500,228500,228500,5
|
|
20250113,111100,1187542000,228500,228500,228500,228500,1
|
|
20250113,111000,1187313500,228500,228500,228500,228500,16
|
|
20250113,110900,1183657500,228500,228500,228500,228500,3
|
|
20250113,110800,1182972000,228500,228500,228500,228500,13
|
|
20250113,110700,1180001500,228000,228500,228500,228000,25
|
|
20250113,110600,1174301000,228500,228500,228500,228000,10
|
|
20250113,110500,1172017000,228500,229000,229000,228000,27
|
|
20250113,110400,1165851000,228500,228500,228500,228500,5
|
|
20250113,110300,1164708500,228500,228500,228500,228500,26
|
|
20250113,110200,1158767500,228500,228500,228500,228000,10
|
|
20250113,110100,1156485000,228500,228500,229000,228500,68
|
|
20250113,110000,1140946500,228500,228500,228500,228500,217
|
|
20250113,105900,1091362000,228500,228500,229000,228500,9
|
|
20250113,105800,1089305000,228500,229000,229000,228500,434
|
|
20250113,105700,989919500,229000,229500,229500,229000,2
|
|
20250113,105600,989461000,229000,229000,229000,229000,26
|
|
20250113,105500,983507000,229000,229000,229000,229000,53
|
|
20250113,105400,971370000,229000,229000,229500,229000,12
|
|
20250113,105300,968619500,229000,229000,229000,229000,6
|
|
20250113,105200,967245500,229000,229000,229500,229000,27
|
|
20250113,105100,961055500,229000,229000,229000,229000,2
|
|
20250113,105000,960597500,229500,229000,229500,229000,17
|
|
20250113,104900,956698500,229500,229500,229500,229000,7
|
|
20250113,104800,955093000,229500,229500,229500,229500,10
|
|
20250113,104700,952798000,229500,229000,229500,229000,94
|
|
20250113,104600,931228000,229000,229000,229000,229000,26
|
|
20250113,104500,925274000,229000,229000,229500,229000,14
|
|
20250113,104400,922067000,229000,229000,229000,229000,6
|
|
20250113,104300,920693000,229000,229000,229000,229000,3
|
|
20250113,104200,920006000,229000,229000,229000,229000,11
|
|
20250113,104100,917487000,229000,229000,229000,229000,17
|
|
20250113,104000,913594000,229000,229000,229500,229000,3
|
|
20250113,103900,912906500,229000,229000,229000,229000,4
|
|
20250113,103800,911990500,229000,229000,229000,229000,6
|
|
20250113,103700,910616500,229000,229000,229500,229000,166
|
|
20250113,103600,872522000,229000,229000,229000,229000,4
|
|
20250113,103500,871606000,229500,229000,229500,229000,17
|
|
20250113,103400,867710500,229000,229000,229000,229000,3
|
|
20250113,103300,867023500,229000,229000,229500,229000,118
|
|
20250113,103200,840001000,229000,229000,229000,229000,55
|
|
20250113,103100,827406000,229000,229000,229000,229000,17
|
|
20250113,103000,823513000,229000,229000,229500,229000,24
|
|
20250113,102900,818016500,229500,229000,229500,229000,3
|
|
20250113,102800,817329000,229500,229000,229500,229000,88
|
|
20250113,102700,797176500,229000,229000,229500,229000,7
|
|
20250113,102600,795573000,229000,229500,229500,229000,518
|
|
20250113,102500,676699000,229500,229500,229500,229500,6
|
|
20250113,102400,675322000,230000,229500,230000,229500,8
|
|
20250113,102300,673485500,229500,229500,229500,229500,5
|
|
20250113,102200,672338000,229500,229500,229500,229500,12
|
|
20250113,102100,669584000,230000,230000,230000,230000,2
|
|
20250113,102000,669124000,229500,229500,229500,229500,3
|
|
20250113,101900,668435500,229500,230000,230000,229500,11
|
|
20250113,101800,665910500,229500,229500,229500,229500,44
|
|
20250113,101700,655812500,229500,230000,230000,229500,7
|
|
20250113,101600,654205500,230000,229500,230000,229500,71
|
|
20250113,101500,637910500,229500,229500,229500,229500,0
|
|
20250113,101400,637910500,229500,229500,229500,229500,10
|
|
20250113,101300,635615500,229500,229500,230000,229500,9
|
|
20250113,101200,633548000,230000,230000,230000,229500,25
|
|
20250113,101100,627798500,229500,229500,229500,229500,8
|
|
20250113,101000,625962500,230000,229500,230000,229500,16
|
|
20250113,100900,622283500,229500,230000,230000,229500,67
|
|
20250113,100800,606874000,230000,230000,230000,230000,14
|
|
20250113,100700,603654000,230000,230000,230000,230000,34
|
|
20250113,100600,595834000,230000,230000,230000,230000,14
|
|
20250113,100500,592614000,230000,230000,230000,230000,7
|
|
20250113,100400,591004000,230000,230000,230000,230000,70
|
|
20250113,100300,574904000,230000,230000,230500,230000,13
|
|
20250113,100200,571910000,230500,230000,230500,230000,6
|
|
20250113,100100,570528000,230000,229500,230000,229500,224
|
|
20250113,100000,519009500,229500,230000,230000,229500,6
|
|
20250113,095900,517630000,229500,229500,230000,229500,5
|
|
20250113,095800,516482000,229500,229500,229500,229500,1
|
|
20250113,095700,516252500,230000,230000,230000,229500,5
|
|
20250113,095600,515104000,230000,230000,230000,230000,10
|
|
20250113,095500,512804000,230000,230000,230000,230000,0
|
|
20250113,095400,512804000,230000,230000,230000,230000,0
|
|
20250113,095300,512804000,230000,230000,230000,230000,5
|
|
20250113,095200,511654000,230000,230000,230000,230000,0
|
|
20250113,095100,511654000,230000,230000,230000,229500,74
|
|
20250113,095000,494635000,229500,229500,230000,229500,13
|
|
20250113,094900,491651000,229500,230000,230000,229500,353
|
|
20250113,094800,410522000,230000,230000,230500,230000,14
|
|
20250113,094700,407301500,230000,230000,230000,230000,19
|
|
20250113,094600,402931500,230500,230000,230500,230000,14
|
|
20250113,094500,399708000,230000,230000,230000,230000,9
|
|
20250113,094400,397638000,230500,230500,230500,230500,0
|
|
20250113,094300,397638000,230500,230000,230500,230000,35
|
|
20250113,094200,389587000,230000,229500,230000,229500,4
|
|
20250113,094100,388668500,230000,230000,230000,230000,18
|
|
20250113,094000,384528500,230000,229500,230000,229500,8
|
|
20250113,093900,382689500,230000,230000,230000,230000,167
|
|
20250113,093800,344279500,230500,230500,230500,230500,1
|
|
20250113,093700,344049000,230000,230500,230500,230000,9
|
|
20250113,093600,341977500,230500,230000,230500,230000,192
|
|
20250113,093500,297816500,230500,230000,230500,230000,53
|
|
20250113,093400,285625500,230500,230500,230500,230500,0
|
|
20250113,093300,285625500,230500,230000,230500,230000,11
|
|
20250113,093200,283095000,230000,230500,230500,230000,17
|
|
20250113,093100,279182000,230500,230500,230500,230500,1
|
|
20250113,093000,278951500,230000,230500,230500,230000,61
|
|
20250113,092900,264920500,230000,230000,230500,230000,67
|
|
20250113,092800,249510000,230000,230000,230000,230000,1
|
|
20250113,092700,249280000,230000,230500,230500,230000,4
|
|
20250113,092600,248358500,230500,230500,230500,230500,1
|
|
20250113,092500,248128000,230500,230500,230500,230500,62
|
|
20250113,092400,233837000,231000,231000,231000,231000,0
|
|
20250113,092300,233837000,231000,230500,231000,230500,54
|
|
20250113,092200,221388000,230500,230500,230500,230500,1
|
|
20250113,092100,221157500,230500,230500,230500,230500,14
|
|
20250113,092000,217930500,230500,230500,230500,230500,12
|
|
20250113,091900,215164500,230500,231000,231000,230500,13
|
|
20250113,091800,212167500,231000,231000,231000,231000,1
|
|
20250113,091700,211936500,231000,231000,231000,231000,2
|
|
20250113,091600,211474500,230500,231000,231000,230500,3
|
|
20250113,091500,210782500,231000,231000,231000,231000,13
|
|
20250113,091400,207779500,230500,231500,231500,230500,7
|
|
20250113,091300,206160500,232000,232000,232000,232000,10
|
|
20250113,091200,203840500,232000,230500,232000,230500,43
|
|
20250113,091100,193904000,230500,230500,231000,230500,22
|
|
20250113,091000,188828000,230500,230500,231500,230500,60
|
|
20250113,090900,174997000,230500,231000,231000,230500,25
|
|
20250113,090800,169234000,231000,231000,231000,231000,3
|
|
20250113,090700,168541000,231000,231000,231000,230500,76
|
|
20250113,090600,151007500,231000,231500,231500,230500,9
|
|
20250113,090500,148929000,230500,230500,230500,230500,89
|
|
20250113,090400,128414500,230500,230000,230500,230000,47
|
|
20250113,090300,117581500,230500,230500,230500,230000,152
|
|
20250113,090200,82620000,230500,230500,230500,230500,26
|
|
20250113,090100,76627000,230500,231500,231500,230500,314
|
|
20250113,090000,4176000,232000,232000,232000,232000,18
|