732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,210900,1779973000,227500,227500,227500,227500,1034
|
|
20250114,210800,1779973000,227500,227500,227500,227500,0
|
|
20250114,210700,1779973000,227500,227500,227500,227500,0
|
|
20250114,210600,1779973000,227500,227500,227500,227500,0
|
|
20250114,210500,1779973000,227500,227500,227500,227500,0
|
|
20250114,210400,1779973000,227500,227500,227500,227500,0
|
|
20250114,210300,1779973000,227500,227500,227500,227500,0
|
|
20250114,210200,1779973000,227500,227500,227500,227500,0
|
|
20250114,210100,1779973000,227500,227500,227500,227500,0
|
|
20250114,210000,1779973000,227500,227500,227500,227500,0
|
|
20250114,205900,1779973000,227500,227500,227500,227500,0
|
|
20250114,205800,1779973000,227500,227500,227500,227500,0
|
|
20250114,205700,1779973000,227500,227500,227500,227500,0
|
|
20250114,205600,1779973000,227500,227500,227500,227500,0
|
|
20250114,205500,1779973000,227500,227500,227500,227500,0
|
|
20250114,205400,1779973000,227500,227500,227500,227500,0
|
|
20250114,205300,1779973000,227500,227500,227500,227500,0
|
|
20250114,205200,1779973000,227500,227500,227500,227500,0
|
|
20250114,205100,1779973000,227500,227500,227500,227500,0
|
|
20250114,205000,1779973000,227500,227500,227500,227500,0
|
|
20250114,204900,1779973000,227500,227500,227500,227500,0
|
|
20250114,204800,1779973000,227500,227500,227500,227500,0
|
|
20250114,204700,1779973000,227500,227500,227500,227500,0
|
|
20250114,204600,1779973000,227500,227500,227500,227500,0
|
|
20250114,204500,1779973000,227500,227500,227500,227500,0
|
|
20250114,204400,1779973000,227500,227500,227500,227500,0
|
|
20250114,204300,1779973000,227500,227500,227500,227500,0
|
|
20250114,204200,1779973000,227500,227500,227500,227500,0
|
|
20250114,204100,1779973000,227500,227500,227500,227500,0
|
|
20250114,204000,1779973000,227500,227500,227500,227500,0
|
|
20250114,203900,1779973000,227500,227500,227500,227500,1034
|
|
20250114,203800,1779973000,227500,227500,227500,227500,0
|
|
20250114,203700,1779973000,227500,227500,227500,227500,0
|
|
20250114,203600,1779973000,227500,227500,227500,227500,0
|
|
20250114,203500,1779973000,227500,227500,227500,227500,0
|
|
20250114,203400,1779973000,227500,227500,227500,227500,0
|
|
20250114,203300,1779973000,227500,227500,227500,227500,0
|
|
20250114,203200,1779973000,227500,227500,227500,227500,0
|
|
20250114,203100,1779973000,227500,227500,227500,227500,0
|
|
20250114,203000,1779973000,227500,227500,227500,227500,0
|
|
20250114,202900,1779973000,227500,227500,227500,227500,0
|
|
20250114,202800,1779973000,227500,227500,227500,227500,0
|
|
20250114,202700,1779973000,227500,227500,227500,227500,0
|
|
20250114,202600,1779973000,227500,227500,227500,227500,0
|
|
20250114,202500,1779973000,227500,227500,227500,227500,0
|
|
20250114,202400,1779973000,227500,227500,227500,227500,0
|
|
20250114,202300,1779973000,227500,227500,227500,227500,0
|
|
20250114,202200,1779973000,227500,227500,227500,227500,0
|
|
20250114,202100,1779973000,227500,227500,227500,227500,0
|
|
20250114,202000,1779973000,227500,227500,227500,227500,0
|
|
20250114,201900,1779973000,227500,227500,227500,227500,0
|
|
20250114,201800,1779973000,227500,227500,227500,227500,0
|
|
20250114,201700,1779973000,227500,227500,227500,227500,0
|
|
20250114,201600,1779973000,227500,227500,227500,227500,0
|
|
20250114,201500,1779973000,227500,227500,227500,227500,0
|
|
20250114,201400,1779973000,227500,227500,227500,227500,0
|
|
20250114,201300,1779973000,227500,227500,227500,227500,0
|
|
20250114,201200,1779973000,227500,227500,227500,227500,0
|
|
20250114,201100,1779973000,227500,227500,227500,227500,0
|
|
20250114,201000,1779973000,227500,227500,227500,227500,0
|
|
20250114,200900,1779973000,227500,227500,227500,227500,1034
|
|
20250114,200800,1779973000,227500,227500,227500,227500,0
|
|
20250114,200700,1779973000,227500,227500,227500,227500,0
|
|
20250114,200600,1779973000,227500,227500,227500,227500,0
|
|
20250114,200500,1779973000,227500,227500,227500,227500,0
|
|
20250114,200400,1779973000,227500,227500,227500,227500,0
|
|
20250114,200300,1779973000,227500,227500,227500,227500,0
|
|
20250114,200200,1779973000,227500,227500,227500,227500,0
|
|
20250114,200100,1779973000,227500,227500,227500,227500,0
|
|
20250114,200000,1779973000,227500,227500,227500,227500,0
|
|
20250114,195900,1779973000,227500,227500,227500,227500,0
|
|
20250114,195800,1779973000,227500,227500,227500,227500,0
|
|
20250114,195700,1779973000,227500,227500,227500,227500,0
|
|
20250114,195600,1779973000,227500,227500,227500,227500,0
|
|
20250114,195500,1779973000,227500,227500,227500,227500,0
|
|
20250114,195400,1779973000,227500,227500,227500,227500,0
|
|
20250114,195300,1779973000,227500,227500,227500,227500,0
|
|
20250114,195200,1779973000,227500,227500,227500,227500,0
|
|
20250114,195100,1779973000,227500,227500,227500,227500,0
|
|
20250114,195000,1779973000,227500,227500,227500,227500,0
|
|
20250114,194900,1779973000,227500,227500,227500,227500,0
|
|
20250114,194800,1779973000,227500,227500,227500,227500,0
|
|
20250114,194700,1779973000,227500,227500,227500,227500,0
|
|
20250114,194600,1779973000,227500,227500,227500,227500,0
|
|
20250114,194500,1779973000,227500,227500,227500,227500,0
|
|
20250114,194400,1779973000,227500,227500,227500,227500,0
|
|
20250114,194300,1779973000,227500,227500,227500,227500,0
|
|
20250114,194200,1779973000,227500,227500,227500,227500,0
|
|
20250114,194100,1779973000,227500,227500,227500,227500,0
|
|
20250114,194000,1779973000,227500,227500,227500,227500,0
|
|
20250114,193900,1779973000,227500,227500,227500,227500,1034
|
|
20250114,193800,1779973000,227500,227500,227500,227500,0
|
|
20250114,193700,1779973000,227500,227500,227500,227500,0
|
|
20250114,193600,1779973000,227500,227500,227500,227500,0
|
|
20250114,193500,1779973000,227500,227500,227500,227500,0
|
|
20250114,193400,1779973000,227500,227500,227500,227500,0
|
|
20250114,193300,1779973000,227500,227500,227500,227500,0
|
|
20250114,193200,1779973000,227500,227500,227500,227500,0
|
|
20250114,193100,1779973000,227500,227500,227500,227500,0
|
|
20250114,193000,1779973000,227500,227500,227500,227500,0
|
|
20250114,192900,1779973000,227500,227500,227500,227500,0
|
|
20250114,192800,1779973000,227500,227500,227500,227500,0
|
|
20250114,192700,1779973000,227500,227500,227500,227500,0
|
|
20250114,192600,1779973000,227500,227500,227500,227500,0
|
|
20250114,192500,1779973000,227500,227500,227500,227500,0
|
|
20250114,192400,1779973000,227500,227500,227500,227500,0
|
|
20250114,192300,1779973000,227500,227500,227500,227500,0
|
|
20250114,192200,1779973000,227500,227500,227500,227500,0
|
|
20250114,192100,1779973000,227500,227500,227500,227500,0
|
|
20250114,192000,1779973000,227500,227500,227500,227500,0
|
|
20250114,191900,1779973000,227500,227500,227500,227500,0
|
|
20250114,191800,1779973000,227500,227500,227500,227500,0
|
|
20250114,191700,1779973000,227500,227500,227500,227500,0
|
|
20250114,191600,1779973000,227500,227500,227500,227500,0
|
|
20250114,191500,1779973000,227500,227500,227500,227500,0
|
|
20250114,191400,1779973000,227500,227500,227500,227500,0
|
|
20250114,191300,1779973000,227500,227500,227500,227500,0
|
|
20250114,191200,1779973000,227500,227500,227500,227500,0
|
|
20250114,191100,1779973000,227500,227500,227500,227500,0
|
|
20250114,191000,1779973000,227500,227500,227500,227500,0
|
|
20250114,190900,1779973000,227500,227500,227500,227500,1034
|
|
20250114,190800,1779973000,227500,227500,227500,227500,0
|
|
20250114,190700,1779973000,227500,227500,227500,227500,0
|
|
20250114,190600,1779973000,227500,227500,227500,227500,0
|
|
20250114,190500,1779973000,227500,227500,227500,227500,0
|
|
20250114,190400,1779973000,227500,227500,227500,227500,0
|
|
20250114,190300,1779973000,227500,227500,227500,227500,0
|
|
20250114,190200,1779973000,227500,227500,227500,227500,0
|
|
20250114,190100,1779973000,227500,227500,227500,227500,0
|
|
20250114,190000,1779973000,227500,227500,227500,227500,0
|
|
20250114,185900,1779973000,227500,227500,227500,227500,0
|
|
20250114,185800,1779973000,227500,227500,227500,227500,0
|
|
20250114,185700,1779973000,227500,227500,227500,227500,0
|
|
20250114,185600,1779973000,227500,227500,227500,227500,0
|
|
20250114,185500,1779973000,227500,227500,227500,227500,0
|
|
20250114,185400,1779973000,227500,227500,227500,227500,0
|
|
20250114,185300,1779973000,227500,227500,227500,227500,0
|
|
20250114,185200,1779973000,227500,227500,227500,227500,0
|
|
20250114,185100,1779973000,227500,227500,227500,227500,0
|
|
20250114,185000,1779973000,227500,227500,227500,227500,0
|
|
20250114,184900,1779973000,227500,227500,227500,227500,0
|
|
20250114,184800,1779973000,227500,227500,227500,227500,0
|
|
20250114,184700,1779973000,227500,227500,227500,227500,0
|
|
20250114,184600,1779973000,227500,227500,227500,227500,0
|
|
20250114,184500,1779973000,227500,227500,227500,227500,0
|
|
20250114,184400,1779973000,227500,227500,227500,227500,0
|
|
20250114,184300,1779973000,227500,227500,227500,227500,0
|
|
20250114,184200,1779973000,227500,227500,227500,227500,0
|
|
20250114,184100,1779973000,227500,227500,227500,227500,0
|
|
20250114,184000,1779973000,227500,227500,227500,227500,0
|
|
20250114,183900,1779973000,227500,227500,227500,227500,1034
|
|
20250114,183800,1779973000,227500,227500,227500,227500,0
|
|
20250114,183700,1779973000,227500,227500,227500,227500,0
|
|
20250114,183600,1779973000,227500,227500,227500,227500,0
|
|
20250114,183500,1779973000,227500,227500,227500,227500,0
|
|
20250114,183400,1779973000,227500,227500,227500,227500,0
|
|
20250114,183300,1779973000,227500,227500,227500,227500,0
|
|
20250114,183200,1779973000,227500,227500,227500,227500,0
|
|
20250114,183100,1779973000,227500,227500,227500,227500,0
|
|
20250114,183000,1779973000,227500,227500,227500,227500,0
|
|
20250114,182900,1779973000,227500,227500,227500,227500,0
|
|
20250114,182800,1779973000,227500,227500,227500,227500,0
|
|
20250114,182700,1779973000,227500,227500,227500,227500,0
|
|
20250114,182600,1779973000,227500,227500,227500,227500,0
|
|
20250114,182500,1779973000,227500,227500,227500,227500,0
|
|
20250114,182400,1779973000,227500,227500,227500,227500,0
|
|
20250114,182300,1779973000,227500,227500,227500,227500,0
|
|
20250114,182200,1779973000,227500,227500,227500,227500,0
|
|
20250114,182100,1779973000,227500,227500,227500,227500,0
|
|
20250114,182000,1779973000,227500,227500,227500,227500,0
|
|
20250114,181900,1779973000,227500,227500,227500,227500,0
|
|
20250114,181800,1779973000,227500,227500,227500,227500,0
|
|
20250114,181700,1779973000,227500,227500,227500,227500,0
|
|
20250114,181600,1779973000,227500,227500,227500,227500,0
|
|
20250114,181500,1779973000,227500,227500,227500,227500,0
|
|
20250114,181400,1779973000,227500,227500,227500,227500,0
|
|
20250114,181300,1779973000,227500,227500,227500,227500,0
|
|
20250114,181200,1779973000,227500,227500,227500,227500,0
|
|
20250114,181100,1779973000,227500,227500,227500,227500,0
|
|
20250114,181000,1779973000,227500,227500,227500,227500,0
|
|
20250114,180900,1779973000,227500,227500,227500,227500,1034
|
|
20250114,180800,1779973000,227500,227500,227500,227500,0
|
|
20250114,180700,1779973000,227500,227500,227500,227500,0
|
|
20250114,180600,1779973000,227500,227500,227500,227500,0
|
|
20250114,180500,1779973000,227500,227500,227500,227500,0
|
|
20250114,180400,1779973000,227500,227500,227500,227500,0
|
|
20250114,180300,1779973000,227500,227500,227500,227500,0
|
|
20250114,180200,1779973000,227500,227500,227500,227500,0
|
|
20250114,180100,1779973000,227500,227500,227500,227500,0
|
|
20250114,180000,1779973000,227500,227500,227500,227500,0
|
|
20250114,175900,1779973000,227500,227500,227500,227500,0
|
|
20250114,175800,1779973000,227500,227500,227500,227500,0
|
|
20250114,175700,1779973000,227500,227500,227500,227500,0
|
|
20250114,175600,1779973000,227500,227500,227500,227500,0
|
|
20250114,175500,1779973000,227500,227500,227500,227500,0
|
|
20250114,175400,1779973000,227500,227500,227500,227500,0
|
|
20250114,175300,1779973000,227500,227500,227500,227500,0
|
|
20250114,175200,1779973000,227500,227500,227500,227500,0
|
|
20250114,175100,1779973000,227500,227500,227500,227500,0
|
|
20250114,175000,1779973000,227500,227500,227500,227500,0
|
|
20250114,174900,1779973000,227500,227500,227500,227500,0
|
|
20250114,174800,1779973000,227500,227500,227500,227500,0
|
|
20250114,174700,1779973000,227500,227500,227500,227500,0
|
|
20250114,174600,1779973000,227500,227500,227500,227500,0
|
|
20250114,174500,1779973000,227500,227500,227500,227500,0
|
|
20250114,174400,1779973000,227500,227500,227500,227500,0
|
|
20250114,174300,1779973000,227500,227500,227500,227500,0
|
|
20250114,174200,1779973000,227500,227500,227500,227500,0
|
|
20250114,174100,1779973000,227500,227500,227500,227500,0
|
|
20250114,174000,1779973000,227500,227500,227500,227500,0
|
|
20250114,173900,1779973000,227500,227500,227500,227500,1034
|
|
20250114,173800,1779973000,227500,227500,227500,227500,0
|
|
20250114,173700,1779973000,227500,227500,227500,227500,0
|
|
20250114,173600,1779973000,227500,227500,227500,227500,0
|
|
20250114,173500,1779973000,227500,227500,227500,227500,0
|
|
20250114,173400,1779973000,227500,227500,227500,227500,0
|
|
20250114,173300,1779973000,227500,227500,227500,227500,0
|
|
20250114,173200,1779973000,227500,227500,227500,227500,0
|
|
20250114,173100,1779973000,227500,227500,227500,227500,0
|
|
20250114,173000,1779973000,227500,227500,227500,227500,0
|
|
20250114,172900,1779973000,227500,227500,227500,227500,0
|
|
20250114,172800,1779973000,227500,227500,227500,227500,0
|
|
20250114,172700,1779973000,227500,227500,227500,227500,0
|
|
20250114,172600,1779973000,227500,227500,227500,227500,0
|
|
20250114,172500,1779973000,227500,227500,227500,227500,0
|
|
20250114,172400,1779973000,227500,227500,227500,227500,0
|
|
20250114,172300,1779973000,227500,227500,227500,227500,0
|
|
20250114,172200,1779973000,227500,227500,227500,227500,0
|
|
20250114,172100,1779973000,227500,227500,227500,227500,0
|
|
20250114,172000,1779973000,227500,227500,227500,227500,0
|
|
20250114,171900,1779973000,227500,227500,227500,227500,0
|
|
20250114,171800,1779973000,227500,227500,227500,227500,0
|
|
20250114,171700,1779973000,227500,227500,227500,227500,0
|
|
20250114,171600,1779973000,227500,227500,227500,227500,0
|
|
20250114,171500,1779973000,227500,227500,227500,227500,0
|
|
20250114,171400,1779973000,227500,227500,227500,227500,0
|
|
20250114,171300,1779973000,227500,227500,227500,227500,0
|
|
20250114,171200,1779973000,227500,227500,227500,227500,0
|
|
20250114,171100,1779973000,227500,227500,227500,227500,0
|
|
20250114,171000,1779973000,227500,227500,227500,227500,0
|
|
20250114,170900,1779973000,227500,227500,227500,227500,1034
|
|
20250114,170800,1779973000,227500,227500,227500,227500,0
|
|
20250114,170700,1779973000,227500,227500,227500,227500,0
|
|
20250114,170600,1779973000,227500,227500,227500,227500,0
|
|
20250114,170500,1779973000,227500,227500,227500,227500,0
|
|
20250114,170400,1779973000,227500,227500,227500,227500,0
|
|
20250114,170300,1779973000,227500,227500,227500,227500,0
|
|
20250114,170200,1779973000,227500,227500,227500,227500,0
|
|
20250114,170100,1779973000,227500,227500,227500,227500,0
|
|
20250114,170000,1779973000,227500,227500,227500,227500,0
|
|
20250114,165900,1779973000,227500,227500,227500,227500,0
|
|
20250114,165800,1779973000,227500,227500,227500,227500,0
|
|
20250114,165700,1779973000,227500,227500,227500,227500,0
|
|
20250114,165600,1779973000,227500,227500,227500,227500,0
|
|
20250114,165500,1779973000,227500,227500,227500,227500,0
|
|
20250114,165400,1779973000,227500,227500,227500,227500,0
|
|
20250114,165300,1779973000,227500,227500,227500,227500,0
|
|
20250114,165200,1779973000,227500,227500,227500,227500,0
|
|
20250114,165100,1779973000,227500,227500,227500,227500,0
|
|
20250114,165000,1779973000,227500,227500,227500,227500,0
|
|
20250114,164900,1779973000,227500,227500,227500,227500,0
|
|
20250114,164800,1779973000,227500,227500,227500,227500,0
|
|
20250114,164700,1779973000,227500,227500,227500,227500,0
|
|
20250114,164600,1779973000,227500,227500,227500,227500,0
|
|
20250114,164500,1779973000,227500,227500,227500,227500,0
|
|
20250114,164400,1779973000,227500,227500,227500,227500,0
|
|
20250114,164300,1779973000,227500,227500,227500,227500,0
|
|
20250114,164200,1779973000,227500,227500,227500,227500,0
|
|
20250114,164100,1779973000,227500,227500,227500,227500,0
|
|
20250114,164000,1779973000,227500,227500,227500,227500,0
|
|
20250114,163900,1779973000,227500,227500,227500,227500,1034
|
|
20250114,163800,1779973000,227500,227500,227500,227500,0
|
|
20250114,163700,1779973000,227500,227500,227500,227500,0
|
|
20250114,163600,1779973000,227500,227500,227500,227500,0
|
|
20250114,163500,1779973000,227500,227500,227500,227500,0
|
|
20250114,163400,1779973000,227500,227500,227500,227500,0
|
|
20250114,163300,1779973000,227500,227500,227500,227500,0
|
|
20250114,163200,1779973000,227500,227500,227500,227500,0
|
|
20250114,163100,1779973000,227500,227500,227500,227500,0
|
|
20250114,163000,1779973000,227500,227500,227500,227500,0
|
|
20250114,162900,1779973000,227500,227500,227500,227500,0
|
|
20250114,162800,1779973000,227500,227500,227500,227500,0
|
|
20250114,162700,1779973000,227500,227500,227500,227500,0
|
|
20250114,162600,1779973000,227500,227500,227500,227500,0
|
|
20250114,162500,1779973000,227500,227500,227500,227500,0
|
|
20250114,162400,1779973000,227500,227500,227500,227500,0
|
|
20250114,162300,1779973000,227500,227500,227500,227500,0
|
|
20250114,162200,1779973000,227500,227500,227500,227500,0
|
|
20250114,162100,1779973000,227500,227500,227500,227500,0
|
|
20250114,162000,1779973000,227500,227500,227500,227500,0
|
|
20250114,161900,1779973000,227500,227500,227500,227500,0
|
|
20250114,161800,1779973000,227500,227500,227500,227500,0
|
|
20250114,161700,1779973000,227500,227500,227500,227500,0
|
|
20250114,161600,1779973000,227500,227500,227500,227500,0
|
|
20250114,161500,1779973000,227500,227500,227500,227500,0
|
|
20250114,161400,1779973000,227500,227500,227500,227500,0
|
|
20250114,161300,1779973000,227500,227500,227500,227500,0
|
|
20250114,161200,1779973000,227500,227500,227500,227500,0
|
|
20250114,161100,1779973000,227500,227500,227500,227500,0
|
|
20250114,161000,1779973000,227500,227500,227500,227500,0
|
|
20250114,160900,1779973000,227500,227500,227500,227500,1034
|
|
20250114,160800,1779973000,227500,227500,227500,227500,0
|
|
20250114,160700,1779973000,227500,227500,227500,227500,0
|
|
20250114,160600,1779973000,227500,227500,227500,227500,0
|
|
20250114,160500,1779973000,227500,227500,227500,227500,0
|
|
20250114,160400,1779973000,227500,227500,227500,227500,0
|
|
20250114,160300,1779973000,227500,227500,227500,227500,0
|
|
20250114,160200,1779973000,227500,227500,227500,227500,0
|
|
20250114,160100,1779973000,227500,227500,227500,227500,0
|
|
20250114,160000,1779973000,227500,227500,227500,227500,0
|
|
20250114,155900,1779973000,227500,227500,227500,227500,0
|
|
20250114,155800,1779973000,227500,227500,227500,227500,0
|
|
20250114,155700,1779973000,227500,227500,227500,227500,0
|
|
20250114,155600,1779973000,227500,227500,227500,227500,0
|
|
20250114,155500,1779973000,227500,227500,227500,227500,0
|
|
20250114,155400,1779973000,227500,227500,227500,227500,0
|
|
20250114,155300,1779973000,227500,227500,227500,227500,0
|
|
20250114,155200,1779973000,227500,227500,227500,227500,0
|
|
20250114,155100,1779973000,227500,227500,227500,227500,0
|
|
20250114,155000,1779973000,227500,227500,227500,227500,0
|
|
20250114,154900,1779973000,227500,227500,227500,227500,0
|
|
20250114,154800,1779973000,227500,227500,227500,227500,0
|
|
20250114,154700,1779973000,227500,227500,227500,227500,0
|
|
20250114,154600,1779973000,227500,227500,227500,227500,0
|
|
20250114,154500,1779973000,227500,227500,227500,227500,0
|
|
20250114,154400,1779973000,227500,227500,227500,227500,0
|
|
20250114,154300,1779973000,227500,227500,227500,227500,0
|
|
20250114,154200,1779973000,227500,227500,227500,227500,0
|
|
20250114,154100,1779973000,227500,227500,227500,227500,0
|
|
20250114,154000,1779973000,227500,227500,227500,227500,0
|
|
20250114,153900,1779973000,227500,227500,227500,227500,1034
|
|
20250114,153800,1779973000,227500,227500,227500,227500,0
|
|
20250114,153700,1779973000,227500,227500,227500,227500,0
|
|
20250114,153600,1779973000,227500,227500,227500,227500,0
|
|
20250114,153500,1779973000,227500,227500,227500,227500,0
|
|
20250114,153400,1779973000,227500,227500,227500,227500,0
|
|
20250114,153300,1779973000,227500,227500,227500,227500,0
|
|
20250114,153200,1779973000,227500,227500,227500,227500,0
|
|
20250114,153100,1779973000,227500,227500,227500,227500,0
|
|
20250114,153000,1779973000,227500,227500,227500,227500,1034
|
|
20250114,152900,1544738000,228000,228000,228000,228000,0
|
|
20250114,152800,1544738000,228000,228000,228000,228000,0
|
|
20250114,152700,1544738000,228000,228000,228000,228000,0
|
|
20250114,152600,1544738000,228000,228000,228000,228000,0
|
|
20250114,152500,1544738000,228000,228000,228000,228000,0
|
|
20250114,152400,1544738000,228000,228000,228000,228000,0
|
|
20250114,152300,1544738000,228000,228000,228000,228000,0
|
|
20250114,152200,1544738000,228000,228000,228000,228000,0
|
|
20250114,152100,1544738000,228000,228000,228000,228000,0
|
|
20250114,152000,1544738000,228000,228000,228000,228000,0
|
|
20250114,151900,1544738000,228000,228500,228500,228000,5
|
|
20250114,151800,1543597500,228000,228000,228000,227500,5
|
|
20250114,151700,1542458000,228000,228000,228500,228000,13
|
|
20250114,151600,1539493500,228000,228000,229000,228000,25
|
|
20250114,151500,1533784000,228000,228000,228000,228000,19
|
|
20250114,151400,1529452000,228000,228000,228500,228000,62
|
|
20250114,151300,1515290500,228000,228000,228000,228000,23
|
|
20250114,151200,1510046500,228000,228000,228500,228000,15
|
|
20250114,151100,1506626000,228000,228000,228000,228000,22
|
|
20250114,151000,1501610000,228000,228000,228500,228000,24
|
|
20250114,150900,1496136500,228000,228000,228000,228000,23
|
|
20250114,150800,1490892500,228000,228000,228000,228000,23
|
|
20250114,150700,1485648500,228000,227500,228500,227500,38
|
|
20250114,150600,1476983500,228000,228000,228000,228000,22
|
|
20250114,150500,1471967500,228000,228500,228500,228000,25
|
|
20250114,150400,1466267000,228500,228000,228500,228000,22
|
|
20250114,150300,1461248500,228000,228000,228000,228000,22
|
|
20250114,150200,1456232500,228000,228000,228000,228000,13
|
|
20250114,150100,1453268500,228000,228500,228500,228000,18
|
|
20250114,150000,1449162000,228500,228000,228500,228000,25
|
|
20250114,145900,1443460500,228000,228000,228000,228000,24
|
|
20250114,145800,1437988500,228000,227500,228500,227500,22
|
|
20250114,145700,1432977500,228000,228000,228000,227500,22
|
|
20250114,145600,1427963000,228000,228000,228500,228000,21
|
|
20250114,145500,1423172000,227500,227500,228000,227500,26
|
|
20250114,145400,1417254000,227500,227500,228000,227500,23
|
|
20250114,145300,1412019500,228000,228000,228000,227500,20
|
|
20250114,145200,1407463000,228500,228000,228500,228000,23
|
|
20250114,145100,1402218500,228000,228000,228500,228000,11
|
|
20250114,145000,1399708000,228000,228500,228500,228000,23
|
|
20250114,144900,1394462500,228000,228000,228500,228000,21
|
|
20250114,144800,1389674000,228000,228000,228000,228000,18
|
|
20250114,144700,1385570000,228000,228500,228500,228000,18
|
|
20250114,144600,1381463500,228500,228000,228500,227500,16
|
|
20250114,144500,1377821000,227500,228000,228500,227500,489
|
|
20250114,144400,1266527000,228000,228500,228500,228000,25
|
|
20250114,144300,1260824500,228000,227500,228500,227500,25
|
|
20250114,144200,1255129000,227500,228000,228000,227500,18
|
|
20250114,144100,1251030000,227500,228000,228000,227500,15
|
|
20250114,144000,1247610500,228000,228000,228000,228000,22
|
|
20250114,143900,1242594500,228000,228000,228500,228000,18
|
|
20250114,143800,1238490000,228000,228000,228000,228000,19
|
|
20250114,143700,1234158000,228000,228000,228000,228000,24
|
|
20250114,143600,1228686000,228000,228000,228000,228000,11
|
|
20250114,143500,1226178000,228500,228000,228500,228000,20
|
|
20250114,143400,1221617500,228000,228000,228500,228000,17
|
|
20250114,143300,1217741000,228000,228000,228500,228000,30
|
|
20250114,143200,1210900500,228000,228500,228500,228000,18
|
|
20250114,143100,1206793000,228000,228500,228500,228000,27
|
|
20250114,143000,1200632000,228000,228000,228000,228000,19
|
|
20250114,142900,1196300000,228000,228000,228500,228000,23
|
|
20250114,142800,1191053000,228500,228500,228500,228000,20
|
|
20250114,142700,1186483500,228500,228000,228500,228000,40
|
|
20250114,142600,1177346500,228000,228000,228000,228000,28
|
|
20250114,142500,1170962500,228000,228500,228500,228000,22
|
|
20250114,142400,1165945500,229000,228500,229000,228500,42
|
|
20250114,142300,1156347500,228000,228000,228000,228000,18
|
|
20250114,142200,1152243500,228500,228000,228500,228000,16
|
|
20250114,142100,1148595000,228500,228000,228500,228000,14
|
|
20250114,142000,1145402500,228000,228000,228500,228000,22
|
|
20250114,141900,1140383500,228000,228000,228500,228000,25
|
|
20250114,141800,1134681500,228000,228500,228500,228000,64
|
|
20250114,141700,1120059000,228500,228000,228500,228000,21
|
|
20250114,141600,1115269000,228000,228000,228500,228000,17
|
|
20250114,141500,1111391000,228000,228000,228500,228000,24
|
|
20250114,141400,1105917500,228000,228500,228500,228000,17
|
|
20250114,141300,1102041000,228000,228000,228000,228000,18
|
|
20250114,141200,1097937000,228000,228000,228000,228000,21
|
|
20250114,141100,1093149000,228000,228000,228000,228000,12
|
|
20250114,141000,1090413000,228000,228000,228000,228000,24
|
|
20250114,140900,1084941000,228500,228000,228500,228000,20
|
|
20250114,140800,1080379000,228000,228000,228000,228000,18
|
|
20250114,140700,1076275000,228000,228000,228000,228000,121
|
|
20250114,140600,1048687000,228000,228000,228000,228000,13
|
|
20250114,140500,1045723000,228000,228500,228500,228000,77
|
|
20250114,140400,1028166500,228000,228500,228500,228000,30
|
|
20250114,140300,1021316000,228500,228500,228500,228500,18
|
|
20250114,140200,1017203000,228500,228500,228500,228500,17
|
|
20250114,140100,1013318500,228500,228500,229000,228500,15
|
|
20250114,140000,1009886000,228500,228500,228500,228500,23
|
|
20250114,135900,1004630500,228500,228500,228500,228500,20
|
|
20250114,135800,1000060500,228500,228500,229000,228500,23
|
|
20250114,135700,994804000,228500,228500,229000,228500,21
|
|
20250114,135600,990003500,228500,229000,229000,228500,20
|
|
20250114,135500,985426000,228500,228500,228500,228500,27
|
|
20250114,135400,979256500,228500,228500,228500,228500,16
|
|
20250114,135300,975600500,228500,228500,229000,228500,25
|
|
20250114,135200,969886000,228500,228500,229000,228500,20
|
|
20250114,135100,965314500,228500,228500,228500,228500,40
|
|
20250114,135000,956174500,228500,228500,228500,228500,20
|
|
20250114,134900,951604500,228500,228500,229000,228500,20
|
|
20250114,134800,947034000,228500,229000,229000,228500,26
|
|
20250114,134700,941089000,228500,228500,228500,228500,21
|
|
20250114,134600,936290500,228500,228500,228500,228500,20
|
|
20250114,134500,931720500,228500,228500,228500,228500,16
|
|
20250114,134400,928064500,228500,229000,229000,228500,44
|
|
20250114,134300,917991000,229000,229000,229000,229000,24
|
|
20250114,134200,912495000,229000,229000,229500,229000,16
|
|
20250114,134100,908830500,229000,229000,229000,229000,24
|
|
20250114,134000,903334500,229000,229000,229500,229000,16
|
|
20250114,133900,899668500,229000,229000,229000,229000,22
|
|
20250114,133800,894630500,229000,229000,229500,229000,30
|
|
20250114,133700,887755500,229000,229000,229000,229000,20
|
|
20250114,133600,883175500,229000,229000,229500,229000,27
|
|
20250114,133500,876988500,229000,229000,229000,229000,12
|
|
20250114,133400,874240500,229000,229000,229000,229000,18
|
|
20250114,133300,870118500,229000,229000,229000,229000,19
|
|
20250114,133200,865767500,229000,229000,229000,229000,24
|
|
20250114,133100,860271500,229000,229000,229000,229000,19
|
|
20250114,133000,855920500,229000,229500,229500,229000,12
|
|
20250114,132900,853172000,229000,229500,230000,229000,25
|
|
20250114,132800,847440500,229500,229000,229500,229000,17
|
|
20250114,132700,843547000,229500,229000,230000,229000,22
|
|
20250114,132600,838504500,229000,229500,229500,229000,12
|
|
20250114,132500,835755500,229000,229000,229000,229000,4
|
|
20250114,132400,834839500,229500,229500,229500,229000,6
|
|
20250114,132300,833464000,229500,230000,230000,229500,3
|
|
20250114,132200,832775000,229500,229500,229500,229500,4
|
|
20250114,132100,831857000,229000,229000,229000,229000,2
|
|
20250114,132000,831399000,229000,229500,229500,229000,18
|
|
20250114,131900,827273500,230000,230000,230000,229500,10
|
|
20250114,131800,824974000,229500,229500,229500,229500,3
|
|
20250114,131700,824285500,229500,229500,229500,229500,3
|
|
20250114,131600,823597000,229500,229000,229500,229000,11
|
|
20250114,131500,821074000,229000,229000,229000,229000,2
|
|
20250114,131400,820616000,229500,229500,229500,229500,7
|
|
20250114,131300,819009500,229000,229000,229000,229000,5
|
|
20250114,131200,817864500,228500,228500,228500,228500,1
|
|
20250114,131100,817636000,228500,228500,228500,228500,1
|
|
20250114,131000,817407500,228500,228500,228500,228500,0
|
|
20250114,130900,817407500,228500,228500,228500,228500,1
|
|
20250114,130800,817179000,228500,228500,228500,228500,0
|
|
20250114,130700,817179000,228500,228500,228500,228500,0
|
|
20250114,130600,817179000,228500,228500,228500,228500,1
|
|
20250114,130500,816950500,228500,230000,230000,228500,16
|
|
20250114,130400,813284500,229500,229500,229500,229500,6
|
|
20250114,130300,811907500,229000,229000,229000,229000,20
|
|
20250114,130200,807327500,229000,229000,229000,228500,57
|
|
20250114,130100,794275000,229000,229000,229000,229000,5
|
|
20250114,130000,793130000,229500,229500,229500,229500,1
|
|
20250114,125900,792900500,229000,229000,229000,229000,2
|
|
20250114,125800,792442500,229000,229000,229000,229000,2
|
|
20250114,125700,791984500,229500,229500,229500,229500,0
|
|
20250114,125600,791984500,229500,229500,229500,229500,0
|
|
20250114,125500,791984500,229500,229500,229500,229500,4
|
|
20250114,125400,791066500,229000,229500,229500,229000,17
|
|
20250114,125300,787165500,229500,229500,229500,229500,1
|
|
20250114,125200,786936000,229500,230000,230000,229500,13
|
|
20250114,125100,783949500,229500,229500,229500,229500,1
|
|
20250114,125000,783720000,229500,230000,230000,229500,12
|
|
20250114,124900,780965000,230000,230000,230000,229500,8
|
|
20250114,124800,779125500,229500,229500,229500,229500,1
|
|
20250114,124700,778896000,229500,229500,229500,229500,0
|
|
20250114,124600,778896000,229500,229500,229500,229500,0
|
|
20250114,124500,778896000,229500,230000,230000,229500,2
|
|
20250114,124400,778436500,230000,230000,230000,230000,0
|
|
20250114,124300,778436500,230000,230000,230000,230000,3
|
|
20250114,124200,777746500,229500,229500,229500,229500,3
|
|
20250114,124100,777058000,229500,229500,229500,229500,1
|
|
20250114,124000,776828500,229500,229500,229500,229500,4
|
|
20250114,123900,775910500,229500,229500,229500,229500,1
|
|
20250114,123800,775681000,229000,229000,229000,229000,0
|
|
20250114,123700,775681000,229000,229000,229000,229000,2
|
|
20250114,123600,775223000,229000,229500,229500,229000,14
|
|
20250114,123500,772012500,230000,230000,230000,230000,6
|
|
20250114,123400,770632500,230000,230000,230000,230000,0
|
|
20250114,123300,770632500,230000,229500,230000,229500,6
|
|
20250114,123200,769255000,229500,229500,229500,229500,6
|
|
20250114,123100,767878000,229500,229500,229500,229500,12
|
|
20250114,123000,765124000,230000,230000,230000,230000,2
|
|
20250114,122900,764664000,230000,230000,230000,230000,6
|
|
20250114,122800,763284000,229500,229500,229500,229500,6
|
|
20250114,122700,761907000,229500,229500,229500,229500,0
|
|
20250114,122600,761907000,229500,229500,229500,229500,1
|
|
20250114,122500,761677500,229000,229000,229000,229000,0
|
|
20250114,122400,761677500,229000,230000,230000,229000,2
|
|
20250114,122300,761218500,230000,230000,230000,229000,5
|
|
20250114,122200,760069500,229500,229500,229500,229500,6
|
|
20250114,122100,758692500,229000,229000,229000,229000,0
|
|
20250114,122000,758692500,229000,229500,229500,229000,13
|
|
20250114,121900,755712500,229500,229500,229500,229500,0
|
|
20250114,121800,755712500,229500,229500,229500,229500,8
|
|
20250114,121700,753876500,229500,229500,229500,229500,11
|
|
20250114,121600,751352000,230000,230000,230000,230000,12
|
|
20250114,121500,748592000,229500,229500,229500,229500,1
|
|
20250114,121400,748362500,229500,229500,229500,229500,0
|
|
20250114,121300,748362500,229500,229500,229500,229500,3
|
|
20250114,121200,747674000,229000,229500,229500,229000,22
|
|
20250114,121100,742630000,229500,229500,229500,229500,0
|
|
20250114,121000,742630000,229500,230000,230000,229500,18
|
|
20250114,120900,738495500,229500,229500,229500,229500,7
|
|
20250114,120800,736889000,229500,229500,229500,229500,6
|
|
20250114,120700,735512000,229500,229500,229500,229500,7
|
|
20250114,120600,733905500,229000,229000,229000,229000,0
|
|
20250114,120500,733905500,229000,229000,229000,229000,16
|
|
20250114,120400,730241500,228500,229000,229000,228500,2
|
|
20250114,120300,729784000,228500,229000,229000,228500,3
|
|
20250114,120200,729097500,229000,229000,229000,229000,7
|
|
20250114,120100,727494500,228500,228500,228500,228500,1
|
|
20250114,120000,727266000,229000,229000,229000,229000,2
|
|
20250114,115900,726808000,228500,229000,229000,228500,10
|
|
20250114,115800,724518500,228500,228500,228500,228500,1
|
|
20250114,115700,724290000,228500,228500,228500,228500,0
|
|
20250114,115600,724290000,228500,228500,229000,228500,13
|
|
20250114,115500,721318500,228500,228500,228500,228500,1
|
|
20250114,115400,721090000,229000,228500,229000,228500,6
|
|
20250114,115300,719718000,229000,228500,229000,228500,5
|
|
20250114,115200,718574000,228500,229000,229000,228500,13
|
|
20250114,115100,715602500,229000,228500,229000,228500,4
|
|
20250114,115000,714688000,228500,228500,228500,228500,1
|
|
20250114,114900,714459500,228500,228500,228500,228500,3
|
|
20250114,114800,713774000,228500,228500,228500,228500,1
|
|
20250114,114700,713545500,228500,228500,228500,228500,1
|
|
20250114,114600,713317000,228500,228500,228500,228500,0
|
|
20250114,114500,713317000,228500,228500,228500,228500,11
|
|
20250114,114400,710803500,228500,228500,228500,228500,2
|
|
20250114,114300,710346500,228500,228500,228500,228500,2
|
|
20250114,114200,709889500,228500,228500,228500,228500,0
|
|
20250114,114100,709889500,228500,228500,228500,228500,1
|
|
20250114,114000,709661000,228500,229000,229000,228500,27
|
|
20250114,113900,703491000,228500,229000,229000,228500,3
|
|
20250114,113800,702805000,228500,228500,229000,228500,6
|
|
20250114,113700,701433000,229000,229000,229000,229000,7
|
|
20250114,113600,699830000,228500,228500,228500,228500,1
|
|
20250114,113500,699601500,229000,228500,229000,228500,12
|
|
20250114,113400,696854000,229000,228500,229000,228500,2
|
|
20250114,113300,696396500,228500,228500,228500,228500,1
|
|
20250114,113200,696168000,228500,228500,228500,228500,20
|
|
20250114,113100,691598000,228500,228500,228500,228500,9
|
|
20250114,113000,689541500,229000,229000,229000,229000,8
|
|
20250114,112900,687709500,228500,228500,228500,228500,1
|
|
20250114,112800,687481000,228500,228500,228500,228500,2
|
|
20250114,112700,687024000,228500,228500,228500,228500,1
|
|
20250114,112600,686795500,229000,228500,229000,228500,2
|
|
20250114,112500,686338000,228500,228500,228500,228500,1
|
|
20250114,112400,686109500,228500,228500,228500,228500,1
|
|
20250114,112300,685881000,228500,228500,228500,228500,0
|
|
20250114,112200,685881000,228500,228500,228500,228500,8
|
|
20250114,112100,684053000,228500,228500,228500,228500,1
|
|
20250114,112000,683824500,228500,228500,228500,228500,0
|
|
20250114,111900,683824500,228500,228500,228500,228500,8
|
|
20250114,111800,681996500,228500,228500,228500,228500,0
|
|
20250114,111700,681996500,228500,228500,228500,228500,4
|
|
20250114,111600,681082500,228500,228500,228500,228500,0
|
|
20250114,111500,681082500,228500,228500,228500,228500,4
|
|
20250114,111400,680168500,228500,228500,228500,228500,3
|
|
20250114,111300,679483000,228500,228500,228500,228500,0
|
|
20250114,111200,679483000,228500,228500,228500,228500,1
|
|
20250114,111100,679254500,228500,228500,228500,228500,1
|
|
20250114,111000,679026000,228500,228500,228500,228500,1
|
|
20250114,110900,678797500,229000,228500,229000,228500,2
|
|
20250114,110800,678340000,228500,228500,228500,228500,0
|
|
20250114,110700,678340000,228500,228500,228500,228500,1
|
|
20250114,110600,678111500,229000,229000,229000,229000,4
|
|
20250114,110500,677195500,229000,228500,229000,228500,2
|
|
20250114,110400,676738000,228500,228500,228500,228500,1
|
|
20250114,110300,676509500,228500,228500,228500,228500,4
|
|
20250114,110200,675595500,228500,228500,228500,228500,2
|
|
20250114,110100,675138500,228500,228500,228500,228500,16
|
|
20250114,110000,671482500,228500,228500,228500,228000,14
|
|
20250114,105900,668284000,228000,228000,228000,228000,0
|
|
20250114,105800,668284000,228000,228500,228500,228000,3
|
|
20250114,105700,667599000,228500,228000,228500,228000,12
|
|
20250114,105600,664862500,228000,228000,228000,228000,1
|
|
20250114,105500,664634500,228000,228000,228000,228000,2
|
|
20250114,105400,664178500,228000,228000,228000,228000,0
|
|
20250114,105300,664178500,228000,228500,228500,228000,3
|
|
20250114,105200,663494000,228000,228000,228000,228000,10
|
|
20250114,105100,661214000,228000,228500,228500,228000,9
|
|
20250114,105000,659158500,228500,228500,228500,228000,12
|
|
20250114,104900,656417000,228500,228500,228500,228500,4
|
|
20250114,104800,655503000,228000,228000,228000,228000,7
|
|
20250114,104700,653907000,228000,228000,228000,228000,0
|
|
20250114,104600,653907000,228000,228000,228000,228000,12
|
|
20250114,104500,651171000,228000,228000,228000,228000,2
|
|
20250114,104400,650715000,228000,228500,228500,228000,162
|
|
20250114,104300,613700500,228500,229000,229000,228500,69
|
|
20250114,104200,597931000,228500,228500,228500,228500,0
|
|
20250114,104100,597931000,228500,228500,228500,228500,1
|
|
20250114,104000,597702500,229000,228500,229000,228500,2
|
|
20250114,103900,597245000,228500,228500,228500,228500,9
|
|
20250114,103800,595188500,228500,229000,229000,228500,5
|
|
20250114,103700,594044000,228500,228500,228500,228500,1
|
|
20250114,103600,593815500,228500,229000,229000,228500,4
|
|
20250114,103500,592900000,228500,228500,228500,228500,1
|
|
20250114,103400,592671500,228500,228500,228500,228500,1
|
|
20250114,103300,592443000,228500,228500,228500,228500,1
|
|
20250114,103200,592214500,228500,228500,228500,228500,1
|
|
20250114,103100,591986000,228500,228500,228500,228500,1
|
|
20250114,103000,591757500,229000,229000,229000,229000,1
|
|
20250114,102900,591528500,228500,228000,228500,228000,2
|
|
20250114,102800,591072000,228500,228000,228500,228000,3
|
|
20250114,102700,590387000,228500,228500,228500,228000,45
|
|
20250114,102600,580105000,228500,228500,228500,228500,14
|
|
20250114,102500,576906000,228500,228500,228500,228500,33
|
|
20250114,102400,569365500,228500,228500,228500,228500,1
|
|
20250114,102300,569137000,228500,228500,228500,228500,15
|
|
20250114,102200,565709500,228500,229000,229000,228500,192
|
|
20250114,102100,521746500,229000,229500,229500,229000,51
|
|
20250114,102000,510042500,229000,229000,229000,229000,0
|
|
20250114,101900,510042500,229000,229000,229000,229000,1
|
|
20250114,101800,509813500,229000,229000,229000,229000,1
|
|
20250114,101700,509584500,229000,229000,229000,229000,50
|
|
20250114,101600,498134500,229000,229000,229000,229000,2
|
|
20250114,101500,497676500,229000,229000,229000,229000,0
|
|
20250114,101400,497676500,229000,229500,229500,229000,4
|
|
20250114,101300,496760000,229000,229500,229500,229000,197
|
|
20250114,101200,451549500,230000,230000,230000,230000,0
|
|
20250114,101100,451549500,230000,230000,230000,230000,2
|
|
20250114,101000,451089500,230000,230000,230000,230000,0
|
|
20250114,100900,451089500,230000,230000,230000,230000,16
|
|
20250114,100800,447409500,230000,230000,230000,230000,0
|
|
20250114,100700,447409500,230000,230000,230000,230000,108
|
|
20250114,100600,422569500,229500,229500,229500,229500,0
|
|
20250114,100500,422569500,229500,229500,229500,229500,0
|
|
20250114,100400,422569500,229500,230000,230000,229500,26
|
|
20250114,100300,416590000,230000,230500,230500,230000,2
|
|
20250114,100200,416129500,230000,230000,230000,230000,0
|
|
20250114,100100,416129500,230000,230000,230000,230000,16
|
|
20250114,100000,412449500,229500,229500,229500,229500,2
|
|
20250114,095900,411990500,230000,229500,230000,229500,17
|
|
20250114,095800,408086000,230000,230000,230000,230000,0
|
|
20250114,095700,408086000,230000,230000,230000,230000,1
|
|
20250114,095600,407856000,230000,230000,230000,230000,18
|
|
20250114,095500,403716000,230000,230000,230000,230000,1
|
|
20250114,095400,403486000,230000,230000,230000,230000,8
|
|
20250114,095300,401646000,230000,230000,230000,230000,0
|
|
20250114,095200,401646000,230000,230000,230000,230000,62
|
|
20250114,095100,387386000,230500,230500,230500,230500,1
|
|
20250114,095000,387155500,230500,229500,230500,229500,54
|
|
20250114,094900,374747000,229500,230500,230500,229500,279
|
|
20250114,094800,310576500,230000,230500,230500,230000,103
|
|
20250114,094700,286885000,230500,230500,230500,230500,2
|
|
20250114,094600,286424000,230000,230000,230000,230000,0
|
|
20250114,094500,286424000,230000,230000,230000,230000,4
|
|
20250114,094400,285504000,230000,230000,230000,230000,1
|
|
20250114,094300,285274000,230500,230500,230500,230500,2
|
|
20250114,094200,284813000,230500,230500,230500,230500,2
|
|
20250114,094100,284352000,230500,230000,230500,230000,13
|
|
20250114,094000,281359500,230500,230500,230500,230500,18
|
|
20250114,093900,277210500,230000,230000,230000,230000,12
|
|
20250114,093800,274450500,231000,231000,231000,231000,0
|
|
20250114,093700,274450500,231000,231000,231000,231000,1
|
|
20250114,093600,274219500,231000,230000,231000,230000,24
|
|
20250114,093500,268687000,230500,230500,230500,230500,1
|
|
20250114,093400,268456500,230500,230500,230500,230500,0
|
|
20250114,093300,268456500,230500,230500,230500,230500,5
|
|
20250114,093200,267304000,230500,230000,230500,230000,30
|
|
20250114,093100,260401500,230000,230500,230500,230000,11
|
|
20250114,093000,257868500,231000,230500,231000,230000,13
|
|
20250114,092900,254872000,230500,230500,230500,230500,75
|
|
20250114,092800,237584500,231000,231000,231000,231000,240
|
|
20250114,092700,182144500,231000,231000,231000,231000,3
|
|
20250114,092600,181451500,231000,231000,231000,231000,9
|
|
20250114,092500,179372500,231000,231000,231000,231000,1
|
|
20250114,092400,179141500,231500,231500,231500,231500,0
|
|
20250114,092300,179141500,231500,231500,231500,231500,1
|
|
20250114,092200,178910000,231500,231500,231500,231500,0
|
|
20250114,092100,178910000,231500,231500,231500,231500,2
|
|
20250114,092000,178447000,231500,231500,231500,231500,0
|
|
20250114,091900,178447000,231500,231500,231500,231500,0
|
|
20250114,091800,178447000,231500,231500,231500,231500,1
|
|
20250114,091700,178215500,231500,231500,231500,231500,5
|
|
20250114,091600,177058000,231500,231500,231500,231500,10
|
|
20250114,091500,174743000,231000,231000,231000,231000,2
|
|
20250114,091400,174281000,231500,231500,231500,231500,5
|
|
20250114,091300,173123500,231000,232000,232000,231000,8
|
|
20250114,091200,171270500,232000,231500,232500,231500,465
|
|
20250114,091100,63363000,231500,230500,231500,230500,13
|
|
20250114,091000,60355500,230500,231000,231000,230500,13
|
|
20250114,090900,57355500,231000,231000,231000,231000,1
|
|
20250114,090800,57124500,231000,231500,231500,231000,5
|
|
20250114,090700,55969000,231500,231500,231500,231500,2
|
|
20250114,090600,55506000,231000,230000,231000,230000,45
|
|
20250114,090500,45116500,230500,230000,230500,230000,4
|
|
20250114,090400,44195500,230000,230000,230000,230000,0
|
|
20250114,090300,44195500,230000,230500,230500,230000,156
|
|
20250114,090200,8286000,230500,230500,230500,230500,5
|
|
20250114,090100,7133500,229500,229500,229500,229500,3
|
|
20250114,090000,6445000,229500,230500,230500,229500,28
|