731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,210800,2151121000,230000,230000,230000,230000,1232
|
|
20250116,210700,2151121000,230000,230000,230000,230000,0
|
|
20250116,210600,2151121000,230000,230000,230000,230000,0
|
|
20250116,210500,2151121000,230000,230000,230000,230000,0
|
|
20250116,210400,2151121000,230000,230000,230000,230000,0
|
|
20250116,210300,2151121000,230000,230000,230000,230000,0
|
|
20250116,210200,2151121000,230000,230000,230000,230000,0
|
|
20250116,210100,2151121000,230000,230000,230000,230000,0
|
|
20250116,210000,2151121000,230000,230000,230000,230000,0
|
|
20250116,205900,2151121000,230000,230000,230000,230000,0
|
|
20250116,205800,2151121000,230000,230000,230000,230000,0
|
|
20250116,205700,2151121000,230000,230000,230000,230000,0
|
|
20250116,205600,2151121000,230000,230000,230000,230000,0
|
|
20250116,205500,2151121000,230000,230000,230000,230000,0
|
|
20250116,205400,2151121000,230000,230000,230000,230000,0
|
|
20250116,205300,2151121000,230000,230000,230000,230000,0
|
|
20250116,205200,2151121000,230000,230000,230000,230000,0
|
|
20250116,205100,2151121000,230000,230000,230000,230000,0
|
|
20250116,205000,2151121000,230000,230000,230000,230000,0
|
|
20250116,204900,2151121000,230000,230000,230000,230000,0
|
|
20250116,204800,2151121000,230000,230000,230000,230000,0
|
|
20250116,204700,2151121000,230000,230000,230000,230000,0
|
|
20250116,204600,2151121000,230000,230000,230000,230000,0
|
|
20250116,204500,2151121000,230000,230000,230000,230000,0
|
|
20250116,204400,2151121000,230000,230000,230000,230000,0
|
|
20250116,204300,2151121000,230000,230000,230000,230000,0
|
|
20250116,204200,2151121000,230000,230000,230000,230000,0
|
|
20250116,204100,2151121000,230000,230000,230000,230000,0
|
|
20250116,204000,2151121000,230000,230000,230000,230000,0
|
|
20250116,203900,2151121000,230000,230000,230000,230000,0
|
|
20250116,203800,2151121000,230000,230000,230000,230000,1232
|
|
20250116,203700,2151121000,230000,230000,230000,230000,0
|
|
20250116,203600,2151121000,230000,230000,230000,230000,0
|
|
20250116,203500,2151121000,230000,230000,230000,230000,0
|
|
20250116,203400,2151121000,230000,230000,230000,230000,0
|
|
20250116,203300,2151121000,230000,230000,230000,230000,0
|
|
20250116,203200,2151121000,230000,230000,230000,230000,0
|
|
20250116,203100,2151121000,230000,230000,230000,230000,0
|
|
20250116,203000,2151121000,230000,230000,230000,230000,0
|
|
20250116,202900,2151121000,230000,230000,230000,230000,0
|
|
20250116,202800,2151121000,230000,230000,230000,230000,0
|
|
20250116,202700,2151121000,230000,230000,230000,230000,0
|
|
20250116,202600,2151121000,230000,230000,230000,230000,0
|
|
20250116,202500,2151121000,230000,230000,230000,230000,0
|
|
20250116,202400,2151121000,230000,230000,230000,230000,0
|
|
20250116,202300,2151121000,230000,230000,230000,230000,0
|
|
20250116,202200,2151121000,230000,230000,230000,230000,0
|
|
20250116,202100,2151121000,230000,230000,230000,230000,0
|
|
20250116,202000,2151121000,230000,230000,230000,230000,0
|
|
20250116,201900,2151121000,230000,230000,230000,230000,0
|
|
20250116,201800,2151121000,230000,230000,230000,230000,0
|
|
20250116,201700,2151121000,230000,230000,230000,230000,0
|
|
20250116,201600,2151121000,230000,230000,230000,230000,0
|
|
20250116,201500,2151121000,230000,230000,230000,230000,0
|
|
20250116,201400,2151121000,230000,230000,230000,230000,0
|
|
20250116,201300,2151121000,230000,230000,230000,230000,0
|
|
20250116,201200,2151121000,230000,230000,230000,230000,0
|
|
20250116,201100,2151121000,230000,230000,230000,230000,0
|
|
20250116,201000,2151121000,230000,230000,230000,230000,0
|
|
20250116,200900,2151121000,230000,230000,230000,230000,0
|
|
20250116,200800,2151121000,230000,230000,230000,230000,1232
|
|
20250116,200700,2151121000,230000,230000,230000,230000,0
|
|
20250116,200600,2151121000,230000,230000,230000,230000,0
|
|
20250116,200500,2151121000,230000,230000,230000,230000,0
|
|
20250116,200400,2151121000,230000,230000,230000,230000,0
|
|
20250116,200300,2151121000,230000,230000,230000,230000,0
|
|
20250116,200200,2151121000,230000,230000,230000,230000,0
|
|
20250116,200100,2151121000,230000,230000,230000,230000,0
|
|
20250116,200000,2151121000,230000,230000,230000,230000,0
|
|
20250116,195900,2151121000,230000,230000,230000,230000,0
|
|
20250116,195800,2151121000,230000,230000,230000,230000,0
|
|
20250116,195700,2151121000,230000,230000,230000,230000,0
|
|
20250116,195600,2151121000,230000,230000,230000,230000,0
|
|
20250116,195500,2151121000,230000,230000,230000,230000,0
|
|
20250116,195400,2151121000,230000,230000,230000,230000,0
|
|
20250116,195300,2151121000,230000,230000,230000,230000,0
|
|
20250116,195200,2151121000,230000,230000,230000,230000,0
|
|
20250116,195100,2151121000,230000,230000,230000,230000,0
|
|
20250116,195000,2151121000,230000,230000,230000,230000,0
|
|
20250116,194900,2151121000,230000,230000,230000,230000,0
|
|
20250116,194800,2151121000,230000,230000,230000,230000,0
|
|
20250116,194700,2151121000,230000,230000,230000,230000,0
|
|
20250116,194600,2151121000,230000,230000,230000,230000,0
|
|
20250116,194500,2151121000,230000,230000,230000,230000,0
|
|
20250116,194400,2151121000,230000,230000,230000,230000,0
|
|
20250116,194300,2151121000,230000,230000,230000,230000,0
|
|
20250116,194200,2151121000,230000,230000,230000,230000,0
|
|
20250116,194100,2151121000,230000,230000,230000,230000,0
|
|
20250116,194000,2151121000,230000,230000,230000,230000,0
|
|
20250116,193900,2151121000,230000,230000,230000,230000,0
|
|
20250116,193800,2151121000,230000,230000,230000,230000,1232
|
|
20250116,193700,2151121000,230000,230000,230000,230000,0
|
|
20250116,193600,2151121000,230000,230000,230000,230000,0
|
|
20250116,193500,2151121000,230000,230000,230000,230000,0
|
|
20250116,193400,2151121000,230000,230000,230000,230000,0
|
|
20250116,193300,2151121000,230000,230000,230000,230000,0
|
|
20250116,193200,2151121000,230000,230000,230000,230000,0
|
|
20250116,193100,2151121000,230000,230000,230000,230000,0
|
|
20250116,193000,2151121000,230000,230000,230000,230000,0
|
|
20250116,192900,2151121000,230000,230000,230000,230000,0
|
|
20250116,192800,2151121000,230000,230000,230000,230000,0
|
|
20250116,192700,2151121000,230000,230000,230000,230000,0
|
|
20250116,192600,2151121000,230000,230000,230000,230000,0
|
|
20250116,192500,2151121000,230000,230000,230000,230000,0
|
|
20250116,192400,2151121000,230000,230000,230000,230000,0
|
|
20250116,192300,2151121000,230000,230000,230000,230000,0
|
|
20250116,192200,2151121000,230000,230000,230000,230000,0
|
|
20250116,192100,2151121000,230000,230000,230000,230000,0
|
|
20250116,192000,2151121000,230000,230000,230000,230000,0
|
|
20250116,191900,2151121000,230000,230000,230000,230000,0
|
|
20250116,191800,2151121000,230000,230000,230000,230000,0
|
|
20250116,191700,2151121000,230000,230000,230000,230000,0
|
|
20250116,191600,2151121000,230000,230000,230000,230000,0
|
|
20250116,191500,2151121000,230000,230000,230000,230000,0
|
|
20250116,191400,2151121000,230000,230000,230000,230000,0
|
|
20250116,191300,2151121000,230000,230000,230000,230000,0
|
|
20250116,191200,2151121000,230000,230000,230000,230000,0
|
|
20250116,191100,2151121000,230000,230000,230000,230000,0
|
|
20250116,191000,2151121000,230000,230000,230000,230000,0
|
|
20250116,190900,2151121000,230000,230000,230000,230000,0
|
|
20250116,190800,2151121000,230000,230000,230000,230000,1232
|
|
20250116,190700,2151121000,230000,230000,230000,230000,0
|
|
20250116,190600,2151121000,230000,230000,230000,230000,0
|
|
20250116,190500,2151121000,230000,230000,230000,230000,0
|
|
20250116,190400,2151121000,230000,230000,230000,230000,0
|
|
20250116,190300,2151121000,230000,230000,230000,230000,0
|
|
20250116,190200,2151121000,230000,230000,230000,230000,0
|
|
20250116,190100,2151121000,230000,230000,230000,230000,0
|
|
20250116,190000,2151121000,230000,230000,230000,230000,0
|
|
20250116,185900,2151121000,230000,230000,230000,230000,0
|
|
20250116,185800,2151121000,230000,230000,230000,230000,0
|
|
20250116,185700,2151121000,230000,230000,230000,230000,0
|
|
20250116,185600,2151121000,230000,230000,230000,230000,0
|
|
20250116,185500,2151121000,230000,230000,230000,230000,0
|
|
20250116,185400,2151121000,230000,230000,230000,230000,0
|
|
20250116,185300,2151121000,230000,230000,230000,230000,0
|
|
20250116,185200,2151121000,230000,230000,230000,230000,0
|
|
20250116,185100,2151121000,230000,230000,230000,230000,0
|
|
20250116,185000,2151121000,230000,230000,230000,230000,0
|
|
20250116,184900,2151121000,230000,230000,230000,230000,0
|
|
20250116,184800,2151121000,230000,230000,230000,230000,0
|
|
20250116,184700,2151121000,230000,230000,230000,230000,0
|
|
20250116,184600,2151121000,230000,230000,230000,230000,0
|
|
20250116,184500,2151121000,230000,230000,230000,230000,0
|
|
20250116,184400,2151121000,230000,230000,230000,230000,0
|
|
20250116,184300,2151121000,230000,230000,230000,230000,0
|
|
20250116,184200,2151121000,230000,230000,230000,230000,0
|
|
20250116,184100,2151121000,230000,230000,230000,230000,0
|
|
20250116,184000,2151121000,230000,230000,230000,230000,0
|
|
20250116,183900,2151121000,230000,230000,230000,230000,0
|
|
20250116,183800,2151121000,230000,230000,230000,230000,1232
|
|
20250116,183700,2151121000,230000,230000,230000,230000,0
|
|
20250116,183600,2151121000,230000,230000,230000,230000,0
|
|
20250116,183500,2151121000,230000,230000,230000,230000,0
|
|
20250116,183400,2151121000,230000,230000,230000,230000,0
|
|
20250116,183300,2151121000,230000,230000,230000,230000,0
|
|
20250116,183200,2151121000,230000,230000,230000,230000,0
|
|
20250116,183100,2151121000,230000,230000,230000,230000,0
|
|
20250116,183000,2151121000,230000,230000,230000,230000,0
|
|
20250116,182900,2151121000,230000,230000,230000,230000,0
|
|
20250116,182800,2151121000,230000,230000,230000,230000,0
|
|
20250116,182700,2151121000,230000,230000,230000,230000,0
|
|
20250116,182600,2151121000,230000,230000,230000,230000,0
|
|
20250116,182500,2151121000,230000,230000,230000,230000,0
|
|
20250116,182400,2151121000,230000,230000,230000,230000,0
|
|
20250116,182300,2151121000,230000,230000,230000,230000,0
|
|
20250116,182200,2151121000,230000,230000,230000,230000,0
|
|
20250116,182100,2151121000,230000,230000,230000,230000,0
|
|
20250116,182000,2151121000,230000,230000,230000,230000,0
|
|
20250116,181900,2151121000,230000,230000,230000,230000,0
|
|
20250116,181800,2151121000,230000,230000,230000,230000,0
|
|
20250116,181700,2151121000,230000,230000,230000,230000,0
|
|
20250116,181600,2151121000,230000,230000,230000,230000,0
|
|
20250116,181500,2151121000,230000,230000,230000,230000,0
|
|
20250116,181400,2151121000,230000,230000,230000,230000,0
|
|
20250116,181300,2151121000,230000,230000,230000,230000,0
|
|
20250116,181200,2151121000,230000,230000,230000,230000,0
|
|
20250116,181100,2151121000,230000,230000,230000,230000,0
|
|
20250116,181000,2151121000,230000,230000,230000,230000,0
|
|
20250116,180900,2151121000,230000,230000,230000,230000,0
|
|
20250116,180800,2151121000,230000,230000,230000,230000,1232
|
|
20250116,180700,2151121000,230000,230000,230000,230000,0
|
|
20250116,180600,2151121000,230000,230000,230000,230000,0
|
|
20250116,180500,2151121000,230000,230000,230000,230000,0
|
|
20250116,180400,2151121000,230000,230000,230000,230000,0
|
|
20250116,180300,2151121000,230000,230000,230000,230000,0
|
|
20250116,180200,2151121000,230000,230000,230000,230000,0
|
|
20250116,180100,2151121000,230000,230000,230000,230000,0
|
|
20250116,180000,2151121000,230000,230000,230000,230000,0
|
|
20250116,175900,2151121000,230000,230000,230000,230000,0
|
|
20250116,175800,2151121000,230000,230000,230000,230000,0
|
|
20250116,175700,2151121000,230000,230000,230000,230000,0
|
|
20250116,175600,2151121000,230000,230000,230000,230000,0
|
|
20250116,175500,2151121000,230000,230000,230000,230000,0
|
|
20250116,175400,2151121000,230000,230000,230000,230000,0
|
|
20250116,175300,2151121000,230000,230000,230000,230000,0
|
|
20250116,175200,2151121000,230000,230000,230000,230000,0
|
|
20250116,175100,2151121000,230000,230000,230000,230000,0
|
|
20250116,175000,2151121000,230000,230000,230000,230000,0
|
|
20250116,174900,2151121000,230000,230000,230000,230000,0
|
|
20250116,174800,2151121000,230000,230000,230000,230000,0
|
|
20250116,174700,2151121000,230000,230000,230000,230000,0
|
|
20250116,174600,2151121000,230000,230000,230000,230000,0
|
|
20250116,174500,2151121000,230000,230000,230000,230000,0
|
|
20250116,174400,2151121000,230000,230000,230000,230000,0
|
|
20250116,174300,2151121000,230000,230000,230000,230000,0
|
|
20250116,174200,2151121000,230000,230000,230000,230000,0
|
|
20250116,174100,2151121000,230000,230000,230000,230000,0
|
|
20250116,174000,2151121000,230000,230000,230000,230000,0
|
|
20250116,173900,2151121000,230000,230000,230000,230000,0
|
|
20250116,173800,2151121000,230000,230000,230000,230000,1232
|
|
20250116,173700,2151121000,230000,230000,230000,230000,0
|
|
20250116,173600,2151121000,230000,230000,230000,230000,0
|
|
20250116,173500,2151121000,230000,230000,230000,230000,0
|
|
20250116,173400,2151121000,230000,230000,230000,230000,0
|
|
20250116,173300,2151121000,230000,230000,230000,230000,0
|
|
20250116,173200,2151121000,230000,230000,230000,230000,0
|
|
20250116,173100,2151121000,230000,230000,230000,230000,0
|
|
20250116,173000,2151121000,230000,230000,230000,230000,0
|
|
20250116,172900,2151121000,230000,230000,230000,230000,0
|
|
20250116,172800,2151121000,230000,230000,230000,230000,0
|
|
20250116,172700,2151121000,230000,230000,230000,230000,0
|
|
20250116,172600,2151121000,230000,230000,230000,230000,0
|
|
20250116,172500,2151121000,230000,230000,230000,230000,0
|
|
20250116,172400,2151121000,230000,230000,230000,230000,0
|
|
20250116,172300,2151121000,230000,230000,230000,230000,0
|
|
20250116,172200,2151121000,230000,230000,230000,230000,0
|
|
20250116,172100,2151121000,230000,230000,230000,230000,0
|
|
20250116,172000,2151121000,230000,230000,230000,230000,0
|
|
20250116,171900,2151121000,230000,230000,230000,230000,0
|
|
20250116,171800,2151121000,230000,230000,230000,230000,0
|
|
20250116,171700,2151121000,230000,230000,230000,230000,0
|
|
20250116,171600,2151121000,230000,230000,230000,230000,0
|
|
20250116,171500,2151121000,230000,230000,230000,230000,0
|
|
20250116,171400,2151121000,230000,230000,230000,230000,0
|
|
20250116,171300,2151121000,230000,230000,230000,230000,0
|
|
20250116,171200,2151121000,230000,230000,230000,230000,0
|
|
20250116,171100,2151121000,230000,230000,230000,230000,0
|
|
20250116,171000,2151121000,230000,230000,230000,230000,0
|
|
20250116,170900,2151121000,230000,230000,230000,230000,0
|
|
20250116,170800,2151121000,230000,230000,230000,230000,1232
|
|
20250116,170700,2151121000,230000,230000,230000,230000,0
|
|
20250116,170600,2151121000,230000,230000,230000,230000,0
|
|
20250116,170500,2151121000,230000,230000,230000,230000,0
|
|
20250116,170400,2151121000,230000,230000,230000,230000,0
|
|
20250116,170300,2151121000,230000,230000,230000,230000,0
|
|
20250116,170200,2151121000,230000,230000,230000,230000,0
|
|
20250116,170100,2151121000,230000,230000,230000,230000,0
|
|
20250116,170000,2151121000,230000,230000,230000,230000,0
|
|
20250116,165900,2151121000,230000,230000,230000,230000,0
|
|
20250116,165800,2151121000,230000,230000,230000,230000,0
|
|
20250116,165700,2151121000,230000,230000,230000,230000,0
|
|
20250116,165600,2151121000,230000,230000,230000,230000,0
|
|
20250116,165500,2151121000,230000,230000,230000,230000,0
|
|
20250116,165400,2151121000,230000,230000,230000,230000,0
|
|
20250116,165300,2151121000,230000,230000,230000,230000,0
|
|
20250116,165200,2151121000,230000,230000,230000,230000,0
|
|
20250116,165100,2151121000,230000,230000,230000,230000,0
|
|
20250116,165000,2151121000,230000,230000,230000,230000,0
|
|
20250116,164900,2151121000,230000,230000,230000,230000,0
|
|
20250116,164800,2151121000,230000,230000,230000,230000,0
|
|
20250116,164700,2151121000,230000,230000,230000,230000,0
|
|
20250116,164600,2151121000,230000,230000,230000,230000,0
|
|
20250116,164500,2151121000,230000,230000,230000,230000,0
|
|
20250116,164400,2151121000,230000,230000,230000,230000,0
|
|
20250116,164300,2151121000,230000,230000,230000,230000,0
|
|
20250116,164200,2151121000,230000,230000,230000,230000,0
|
|
20250116,164100,2151121000,230000,230000,230000,230000,0
|
|
20250116,164000,2151121000,230000,230000,230000,230000,0
|
|
20250116,163900,2151121000,230000,230000,230000,230000,0
|
|
20250116,163800,2151121000,230000,230000,230000,230000,1232
|
|
20250116,163700,2151121000,230000,230000,230000,230000,0
|
|
20250116,163600,2151121000,230000,230000,230000,230000,0
|
|
20250116,163500,2151121000,230000,230000,230000,230000,0
|
|
20250116,163400,2151121000,230000,230000,230000,230000,0
|
|
20250116,163300,2151121000,230000,230000,230000,230000,0
|
|
20250116,163200,2151121000,230000,230000,230000,230000,0
|
|
20250116,163100,2151121000,230000,230000,230000,230000,0
|
|
20250116,163000,2151121000,230000,230000,230000,230000,0
|
|
20250116,162900,2151121000,230000,230000,230000,230000,0
|
|
20250116,162800,2151121000,230000,230000,230000,230000,0
|
|
20250116,162700,2151121000,230000,230000,230000,230000,0
|
|
20250116,162600,2151121000,230000,230000,230000,230000,0
|
|
20250116,162500,2151121000,230000,230000,230000,230000,0
|
|
20250116,162400,2151121000,230000,230000,230000,230000,0
|
|
20250116,162300,2151121000,230000,230000,230000,230000,0
|
|
20250116,162200,2151121000,230000,230000,230000,230000,0
|
|
20250116,162100,2151121000,230000,230000,230000,230000,0
|
|
20250116,162000,2151121000,230000,230000,230000,230000,0
|
|
20250116,161900,2151121000,230000,230000,230000,230000,0
|
|
20250116,161800,2151121000,230000,230000,230000,230000,0
|
|
20250116,161700,2151121000,230000,230000,230000,230000,0
|
|
20250116,161600,2151121000,230000,230000,230000,230000,0
|
|
20250116,161500,2151121000,230000,230000,230000,230000,0
|
|
20250116,161400,2151121000,230000,230000,230000,230000,0
|
|
20250116,161300,2151121000,230000,230000,230000,230000,0
|
|
20250116,161200,2151121000,230000,230000,230000,230000,0
|
|
20250116,161100,2151121000,230000,230000,230000,230000,0
|
|
20250116,161000,2151121000,230000,230000,230000,230000,0
|
|
20250116,160900,2151121000,230000,230000,230000,230000,0
|
|
20250116,160800,2151121000,230000,230000,230000,230000,1232
|
|
20250116,160700,2151121000,230000,230000,230000,230000,0
|
|
20250116,160600,2151121000,230000,230000,230000,230000,0
|
|
20250116,160500,2151121000,230000,230000,230000,230000,0
|
|
20250116,160400,2151121000,230000,230000,230000,230000,0
|
|
20250116,160300,2151121000,230000,230000,230000,230000,0
|
|
20250116,160200,2151121000,230000,230000,230000,230000,0
|
|
20250116,160100,2151121000,230000,230000,230000,230000,0
|
|
20250116,160000,2151121000,230000,230000,230000,230000,0
|
|
20250116,155900,2151121000,230000,230000,230000,230000,0
|
|
20250116,155800,2151121000,230000,230000,230000,230000,0
|
|
20250116,155700,2151121000,230000,230000,230000,230000,0
|
|
20250116,155600,2151121000,230000,230000,230000,230000,0
|
|
20250116,155500,2151121000,230000,230000,230000,230000,0
|
|
20250116,155400,2151121000,230000,230000,230000,230000,0
|
|
20250116,155300,2151121000,230000,230000,230000,230000,0
|
|
20250116,155200,2151121000,230000,230000,230000,230000,0
|
|
20250116,155100,2151121000,230000,230000,230000,230000,0
|
|
20250116,155000,2151121000,230000,230000,230000,230000,0
|
|
20250116,154900,2151121000,230000,230000,230000,230000,0
|
|
20250116,154800,2151121000,230000,230000,230000,230000,0
|
|
20250116,154700,2151121000,230000,230000,230000,230000,0
|
|
20250116,154600,2151121000,230000,230000,230000,230000,0
|
|
20250116,154500,2151121000,230000,230000,230000,230000,0
|
|
20250116,154400,2151121000,230000,230000,230000,230000,0
|
|
20250116,154300,2151121000,230000,230000,230000,230000,0
|
|
20250116,154200,2151121000,230000,230000,230000,230000,0
|
|
20250116,154100,2151121000,230000,230000,230000,230000,0
|
|
20250116,154000,2151121000,230000,230000,230000,230000,0
|
|
20250116,153900,2151121000,230000,230000,230000,230000,0
|
|
20250116,153800,2151121000,230000,230000,230000,230000,1232
|
|
20250116,153700,2151121000,230000,230000,230000,230000,0
|
|
20250116,153600,2151121000,230000,230000,230000,230000,0
|
|
20250116,153500,2151121000,230000,230000,230000,230000,0
|
|
20250116,153400,2151121000,230000,230000,230000,230000,0
|
|
20250116,153300,2151121000,230000,230000,230000,230000,0
|
|
20250116,153200,2151121000,230000,230000,230000,230000,0
|
|
20250116,153100,2151121000,230000,230000,230000,230000,0
|
|
20250116,153000,2151121000,230000,230000,230000,230000,1232
|
|
20250116,152900,1867761000,229500,229500,229500,229500,0
|
|
20250116,152800,1867761000,229500,229500,229500,229500,0
|
|
20250116,152700,1867761000,229500,229500,229500,229500,0
|
|
20250116,152600,1867761000,229500,229500,229500,229500,0
|
|
20250116,152500,1867761000,229500,229500,229500,229500,0
|
|
20250116,152400,1867761000,229500,229500,229500,229500,0
|
|
20250116,152300,1867761000,229500,229500,229500,229500,0
|
|
20250116,152200,1867761000,229500,229500,229500,229500,0
|
|
20250116,152100,1867761000,229500,229500,229500,229500,0
|
|
20250116,152000,1867761000,229500,229500,229500,229500,0
|
|
20250116,151900,1867761000,229500,229500,229500,229000,11
|
|
20250116,151800,1865238000,229500,229500,229500,229500,6
|
|
20250116,151700,1863861000,229000,229000,229000,229000,94
|
|
20250116,151600,1842335000,229500,229000,229500,229000,20
|
|
20250116,151500,1837749000,229500,229500,229500,229500,5
|
|
20250116,151400,1836601500,229500,229500,229500,229500,2
|
|
20250116,151300,1836142500,229000,229000,229000,229000,0
|
|
20250116,151200,1836142500,229000,229500,229500,229000,3
|
|
20250116,151100,1835454500,229000,229000,229000,229000,0
|
|
20250116,151000,1835454500,229000,229000,229000,229000,7
|
|
20250116,150900,1833851500,229000,229500,229500,229000,9
|
|
20250116,150800,1831786500,229500,229500,229500,229500,2
|
|
20250116,150700,1831327500,229000,229000,229000,229000,10
|
|
20250116,150600,1829037500,229000,229000,229500,229000,7
|
|
20250116,150500,1827433500,229000,229000,229000,229000,0
|
|
20250116,150400,1827433500,229000,229000,229000,229000,20
|
|
20250116,150300,1822853500,229000,229000,229000,229000,0
|
|
20250116,150200,1822853500,229000,229000,229000,229000,4
|
|
20250116,150100,1821937500,229000,229500,229500,229000,13
|
|
20250116,150000,1818958000,229500,229500,229500,229000,22
|
|
20250116,145900,1813909500,229000,229000,229500,229000,10
|
|
20250116,145800,1811616500,229500,229000,229500,229000,3
|
|
20250116,145700,1810928500,229500,229000,229500,229000,3
|
|
20250116,145600,1810240500,229500,229500,229500,229500,3
|
|
20250116,145500,1809552000,229000,229500,229500,229000,10
|
|
20250116,145400,1807257500,229500,229500,229500,229000,63
|
|
20250116,145300,1792827000,229000,229500,229500,229000,10
|
|
20250116,145200,1790534000,229500,229500,229500,229000,12
|
|
20250116,145100,1787781500,229500,229500,229500,229500,4
|
|
20250116,145000,1786863500,229500,229500,229500,229500,7
|
|
20250116,144900,1785257000,229500,229500,229500,229000,19
|
|
20250116,144800,1780898500,229500,229500,229500,229000,7
|
|
20250116,144700,1779292500,229500,229500,229500,229000,8
|
|
20250116,144600,1777457000,229500,229500,229500,229000,12
|
|
20250116,144500,1774705500,229500,229500,229500,229500,12
|
|
20250116,144400,1771951500,229500,229000,229500,229000,294
|
|
20250116,144300,1704624500,229500,229500,229500,229000,13
|
|
20250116,144200,1701643500,229000,229500,229500,229000,6
|
|
20250116,144100,1700267500,229000,229500,229500,229000,4
|
|
20250116,144000,1699350000,229500,229000,229500,229000,4
|
|
20250116,143900,1698433000,229500,229000,229500,229000,27
|
|
20250116,143800,1692246500,229000,229000,229500,229000,12
|
|
20250116,143700,1689497000,229500,229500,229500,229500,11
|
|
20250116,143600,1686972500,229500,229500,229500,229000,4
|
|
20250116,143500,1686055000,229500,229500,229500,229500,5
|
|
20250116,143400,1684907500,229500,229500,229500,229500,7
|
|
20250116,143300,1683301000,229500,229500,229500,229500,3
|
|
20250116,143200,1682612500,229000,229500,229500,229000,3
|
|
20250116,143100,1681924500,229000,229500,229500,229000,9
|
|
20250116,143000,1679862000,229500,229500,229500,229500,9
|
|
20250116,142900,1677796500,229500,229000,229500,229000,24
|
|
20250116,142800,1672295000,229000,229500,229500,229000,39
|
|
20250116,142700,1663360500,229000,229500,229500,229000,13
|
|
20250116,142600,1660379500,229500,229500,229500,229000,13
|
|
20250116,142500,1657398000,229000,229000,229500,229000,12
|
|
20250116,142400,1654646500,229500,229000,229500,229000,5
|
|
20250116,142300,1653501000,229500,229000,229500,229000,3
|
|
20250116,142200,1652813000,229000,229500,229500,229000,8
|
|
20250116,142100,1650979500,229000,229000,229000,229000,4
|
|
20250116,142000,1650063500,229000,229000,229000,229000,5
|
|
20250116,141900,1648918500,229000,229000,229000,229000,4
|
|
20250116,141800,1648002500,229000,229500,229500,229000,4
|
|
20250116,141700,1647085000,229000,229000,229000,229000,4
|
|
20250116,141600,1646169000,229500,229500,229500,229000,9
|
|
20250116,141500,1644105500,229000,229000,229000,229000,4
|
|
20250116,141400,1643189500,229500,229500,229500,229000,7
|
|
20250116,141300,1641585000,229500,229000,229500,229000,22
|
|
20250116,141200,1636542000,229000,229000,229000,229000,13
|
|
20250116,141100,1633565000,229000,229000,229500,229000,7
|
|
20250116,141000,1631961000,229500,229000,229500,229000,7
|
|
20250116,140900,1630357000,229000,229000,229500,229000,9
|
|
20250116,140800,1628294000,229000,229000,229000,229000,1
|
|
20250116,140700,1628065000,229000,229000,229500,229000,20
|
|
20250116,140600,1623484000,229500,229500,229500,229000,12
|
|
20250116,140500,1620732000,229000,229000,229000,229000,19
|
|
20250116,140400,1616381000,229000,229000,229000,229000,7
|
|
20250116,140300,1614778000,229500,229500,229500,229000,10
|
|
20250116,140200,1612483500,229500,229500,229500,229000,32
|
|
20250116,140100,1605141500,229000,229500,229500,229000,6
|
|
20250116,140000,1603766500,229000,229000,229000,229000,7
|
|
20250116,135900,1602163500,229000,229000,229000,229000,11
|
|
20250116,135800,1599644500,229000,229500,229500,229000,2
|
|
20250116,135700,1599186000,229000,229000,229000,229000,5
|
|
20250116,135600,1598041000,229000,229000,229000,229000,6
|
|
20250116,135500,1596667000,229000,229000,229500,229000,13
|
|
20250116,135400,1593689000,229000,229500,229500,229000,5
|
|
20250116,135300,1592543500,229500,229500,229500,229000,11
|
|
20250116,135200,1590023000,228500,229000,229000,228500,9
|
|
20250116,135100,1587964000,229000,229500,229500,229000,6
|
|
20250116,135000,1586589500,230000,229000,230000,229000,83
|
|
20250116,134900,1567581500,228500,228500,229000,228500,7
|
|
20250116,134800,1565981500,228500,229000,229000,228500,2
|
|
20250116,134700,1565524000,228500,229000,229000,228500,654
|
|
20250116,134600,1415760500,229500,229000,229500,229000,7
|
|
20250116,134500,1414156500,229000,229000,229000,229000,4
|
|
20250116,134400,1413240500,229000,229000,230000,229000,10
|
|
20250116,134300,1410948500,229000,229000,229000,229000,1
|
|
20250116,134200,1410719500,229000,230000,230000,229000,10
|
|
20250116,134100,1408423500,229500,229500,230000,229000,68
|
|
20250116,134000,1392823500,230000,229000,230000,229000,57
|
|
20250116,133900,1379745500,229000,229000,229000,229000,10
|
|
20250116,133800,1377455500,229500,229000,229500,229000,3
|
|
20250116,133700,1376768000,229500,229500,229500,229000,14
|
|
20250116,133600,1373557000,229000,229000,229500,229000,19
|
|
20250116,133500,1369199500,229500,229000,229500,229000,13
|
|
20250116,133400,1366218500,229000,229000,229000,229000,6
|
|
20250116,133300,1364844500,229500,229000,229500,229000,12
|
|
20250116,133200,1362095500,229000,229500,229500,229000,6
|
|
20250116,133100,1360721000,229500,229000,229500,229000,6
|
|
20250116,133000,1359346000,229000,229000,229000,229000,5
|
|
20250116,132900,1358201000,229500,229000,229500,229000,29
|
|
20250116,132800,1351547500,229500,229000,229500,229000,12
|
|
20250116,132700,1348795500,229000,229500,229500,229000,6
|
|
20250116,132600,1347419500,229500,229500,229500,229000,12
|
|
20250116,132500,1344667500,229000,229500,229500,229000,12
|
|
20250116,132400,1341916000,229500,229500,229500,229000,15
|
|
20250116,132300,1338475500,229500,229000,229500,229000,6
|
|
20250116,132200,1337100500,229500,229500,229500,229500,6
|
|
20250116,132100,1335723500,229000,230000,230000,229000,19
|
|
20250116,132000,1331364000,229500,229500,229500,229500,9
|
|
20250116,131900,1329298500,230000,230000,230000,229500,15
|
|
20250116,131800,1325853000,230000,229500,230000,229500,18
|
|
20250116,131700,1321720000,230000,229500,230000,229500,10
|
|
20250116,131600,1319421000,229500,230000,230000,229000,16
|
|
20250116,131500,1315747500,229000,230000,230000,229000,8
|
|
20250116,131400,1313911500,229000,229000,230000,229000,11
|
|
20250116,131300,1311386500,230000,229000,230000,229000,10
|
|
20250116,131200,1309090500,230000,229500,230000,229500,20
|
|
20250116,131100,1304493500,230000,230000,230000,229000,37
|
|
20250116,131000,1295987500,230000,230000,230000,229000,10
|
|
20250116,130900,1293691500,230000,229000,230000,229000,18
|
|
20250116,130800,1289559000,230000,229000,230000,229000,8
|
|
20250116,130700,1287723000,230000,230000,230000,230000,8
|
|
20250116,130600,1285883000,229000,230000,230000,229000,8
|
|
20250116,130500,1284047000,230000,230000,230000,229000,26
|
|
20250116,130400,1278078000,230000,229000,230000,229000,10
|
|
20250116,130300,1275782000,229000,229000,230000,229000,9
|
|
20250116,130200,1273717000,230000,230000,230000,230000,6
|
|
20250116,130100,1272337000,229500,230000,230000,229000,9
|
|
20250116,130000,1270271500,230000,229500,230000,229000,63
|
|
20250116,125900,1255813500,229000,229000,229000,229000,4
|
|
20250116,125800,1254897500,229500,229000,229500,229000,5
|
|
20250116,125700,1253752000,229000,229500,229500,229000,23
|
|
20250116,125600,1248474000,229500,229500,229500,229500,9
|
|
20250116,125500,1246408500,229500,230000,230000,229500,6
|
|
20250116,125400,1245030500,230000,230000,230000,229500,54
|
|
20250116,125300,1232634500,230000,229500,230000,229500,17
|
|
20250116,125200,1228728000,229500,230000,230000,229500,21
|
|
20250116,125100,1223904000,229500,229500,230000,229500,19
|
|
20250116,125000,1219538500,229500,230000,230000,229500,13
|
|
20250116,124900,1216551500,230000,230000,230000,229500,12
|
|
20250116,124800,1213793500,230000,230000,230000,229500,7
|
|
20250116,124700,1212185500,229500,230000,230000,229500,8
|
|
20250116,124600,1210347000,230000,229500,230000,229500,6
|
|
20250116,124500,1208969000,230500,230000,230500,230000,28
|
|
20250116,124400,1202525000,230500,230500,230500,230000,13
|
|
20250116,124300,1199530500,230000,229500,230500,229500,19
|
|
20250116,124200,1195160000,230000,230000,230000,230000,4
|
|
20250116,124100,1194240000,229500,230000,230000,229500,9
|
|
20250116,124000,1192172500,229500,230000,230000,229500,9
|
|
20250116,123900,1190104500,230000,229500,230000,229500,7
|
|
20250116,123800,1188496500,230000,229500,230000,229500,41
|
|
20250116,123700,1179083500,230500,230000,230500,229500,40
|
|
20250116,123600,1169883500,229500,230000,230000,229500,13
|
|
20250116,123500,1166896000,230000,230500,230500,229500,15
|
|
20250116,123400,1163444500,230000,230500,230500,229500,10
|
|
20250116,123300,1161144500,230500,230000,230500,229500,14
|
|
20250116,123200,1157924500,230000,230000,230000,229500,7
|
|
20250116,123100,1156316000,229500,230500,230500,229500,10
|
|
20250116,123000,1154016000,229500,230500,230500,229500,11
|
|
20250116,122900,1151485500,230500,230000,230500,229500,14
|
|
20250116,122800,1148267000,230500,229500,230500,229500,8
|
|
20250116,122700,1146428500,230500,229500,230500,229500,8
|
|
20250116,122600,1144588500,230500,230500,230500,230500,11
|
|
20250116,122500,1142053000,229500,230500,230500,229500,12
|
|
20250116,122400,1139292000,230500,230500,230500,229500,8
|
|
20250116,122300,1137452000,230500,230500,230500,229500,10
|
|
20250116,122200,1135151000,229500,230500,230500,229500,5
|
|
20250116,122100,1134002500,230000,230000,230500,230000,7
|
|
20250116,122000,1132390500,229500,230500,230500,229500,10
|
|
20250116,121900,1130091500,230500,230500,230500,229500,11
|
|
20250116,121800,1127561000,230500,230500,230500,230000,14
|
|
20250116,121700,1124337000,230500,229500,230500,229500,6
|
|
20250116,121600,1122958000,230500,230500,230500,230500,2
|
|
20250116,121500,1122497000,230000,230500,230500,229500,9
|
|
20250116,121400,1120427500,230000,230000,230000,229500,7
|
|
20250116,121300,1118819500,230500,229500,230500,229500,8
|
|
20250116,121200,1116980000,229500,230500,230500,229500,26
|
|
20250116,121100,1111011000,230500,230500,230500,230500,6
|
|
20250116,121000,1109628000,229500,230500,230500,229500,12
|
|
20250116,120900,1106866000,230500,230500,230500,229500,13
|
|
20250116,120800,1103873500,229500,229500,230500,229500,9
|
|
20250116,120700,1101804000,230500,229000,230500,229000,157
|
|
20250116,120600,1065700500,230000,230000,230000,230000,5
|
|
20250116,120500,1064550500,229500,230000,230000,229000,17
|
|
20250116,120400,1060645000,230000,230000,230000,229000,10
|
|
20250116,120300,1058349000,230000,230000,230000,229000,11
|
|
20250116,120200,1055823500,230000,229000,230000,229000,8
|
|
20250116,120100,1053987500,230000,230000,230000,229000,10
|
|
20250116,120000,1051689500,229000,230000,230000,229000,10
|
|
20250116,115900,1049394500,229000,230000,230000,229000,10
|
|
20250116,115800,1047098500,229500,229000,229500,229000,5
|
|
20250116,115700,1045953000,229000,229000,229000,229000,5
|
|
20250116,115600,1044808000,229500,229500,229500,229500,0
|
|
20250116,115500,1044808000,229500,229000,229500,229000,8
|
|
20250116,115400,1042974500,229500,229500,229500,229500,6
|
|
20250116,115300,1041597500,229500,229500,230000,229500,10
|
|
20250116,115200,1039301500,229500,229500,229500,229500,7
|
|
20250116,115100,1037695000,229500,229500,229500,229500,0
|
|
20250116,115000,1037695000,229500,229500,229500,229500,6
|
|
20250116,114900,1036318000,229500,229500,229500,229500,5
|
|
20250116,114800,1035170500,229500,230000,230000,229500,12
|
|
20250116,114700,1032415500,229500,229500,229500,229500,5
|
|
20250116,114600,1031268000,229500,229500,229500,229500,1
|
|
20250116,114500,1031038500,229500,229500,229500,229500,11
|
|
20250116,114400,1028514000,229500,229000,229500,229000,6
|
|
20250116,114300,1027139000,229000,229000,229000,229000,4
|
|
20250116,114200,1026223000,229000,229000,229000,229000,4
|
|
20250116,114100,1025307000,229500,229500,229500,229500,4
|
|
20250116,114000,1024389000,229500,229500,229500,229500,7
|
|
20250116,113900,1022782500,229500,229500,230000,229500,49
|
|
20250116,113800,1011534500,229500,229500,229500,229500,11
|
|
20250116,113700,1009010000,229500,229500,230000,229500,10
|
|
20250116,113600,1006713500,229000,229000,229000,229000,1
|
|
20250116,113500,1006484500,229000,229000,229000,229000,5
|
|
20250116,113400,1005339500,229000,229500,229500,229000,6
|
|
20250116,113300,1003964500,229500,229500,229500,229500,8
|
|
20250116,113200,1002128500,230000,229500,230000,229500,9
|
|
20250116,113100,1000061000,229500,229500,229500,229500,1
|
|
20250116,113000,999831500,229500,229500,229500,229500,6
|
|
20250116,112900,998454500,230000,229500,230000,229000,7
|
|
20250116,112800,996849000,229000,230000,230000,229000,9
|
|
20250116,112700,994784500,230000,229500,230000,229500,108
|
|
20250116,112600,969993000,229500,229500,229500,229500,11
|
|
20250116,112500,967468500,229500,229500,229500,229500,2
|
|
20250116,112400,967009500,229500,230000,230000,229500,22
|
|
20250116,112300,961952000,230000,230000,230000,230000,6
|
|
20250116,112200,960572000,230500,229500,230500,229500,19
|
|
20250116,112100,956202500,230000,229500,230000,229500,11
|
|
20250116,112000,953674500,230500,230000,230500,230000,9
|
|
20250116,111900,951602500,230000,229500,230000,229500,7
|
|
20250116,111800,949994500,230000,230000,230000,229500,12
|
|
20250116,111700,947237000,230500,229500,230500,229500,29
|
|
20250116,111600,940569000,229500,229500,230000,229500,10
|
|
20250116,111500,938272000,229500,229500,229500,229500,1
|
|
20250116,111400,938042500,229500,229500,229500,229500,5
|
|
20250116,111300,936895000,229500,230000,230500,229500,42
|
|
20250116,111200,927236500,229500,230000,230500,229500,63
|
|
20250116,111100,912768500,230000,229500,230000,229500,7
|
|
20250116,111000,911160500,230000,229500,230000,229500,2
|
|
20250116,110900,910701000,229500,229500,229500,229500,5
|
|
20250116,110800,909553500,229500,229500,229500,229500,4
|
|
20250116,110700,908635500,230500,229500,230500,229500,10
|
|
20250116,110600,906334500,230000,230000,230000,230000,9
|
|
20250116,110500,904264500,230000,230000,230500,230000,20
|
|
20250116,110400,899663500,230000,230000,230000,230000,5
|
|
20250116,110300,898513500,230500,230500,230500,230000,26
|
|
20250116,110200,892523000,229500,230000,230500,229500,12
|
|
20250116,110100,889763000,230000,230000,231000,230000,106
|
|
20250116,110000,865382000,230500,230500,230500,230000,15
|
|
20250116,105900,861925000,230500,230500,230500,230500,6
|
|
20250116,105800,860542000,230000,230000,231000,230000,446
|
|
20250116,105700,757727500,230000,230000,230500,229500,61
|
|
20250116,105600,743697500,230000,229500,230500,229500,128
|
|
20250116,105500,714258000,230000,229000,230000,229000,10
|
|
20250116,105400,711961500,229000,229500,229500,229000,37
|
|
20250116,105300,703472000,229000,229500,229500,229000,55
|
|
20250116,105200,690851500,229500,229000,229500,229000,5
|
|
20250116,105100,689706000,229000,229000,229500,229000,6
|
|
20250116,105000,688331500,229500,229500,229500,229500,171
|
|
20250116,104900,649087000,229500,230000,230000,229500,5
|
|
20250116,104800,647939000,230000,229500,230000,229500,12
|
|
20250116,104700,645181000,230000,230000,230000,229500,16
|
|
20250116,104600,641503500,230000,229500,230000,229500,5
|
|
20250116,104500,640355500,229500,229500,229500,229500,3
|
|
20250116,104400,639667000,229500,230000,230000,229500,11
|
|
20250116,104300,637141000,229500,229500,229500,229500,4
|
|
20250116,104200,636223000,229500,230000,230000,229500,7
|
|
20250116,104100,634615000,229500,229500,229500,229500,4
|
|
20250116,104000,633697000,229500,229500,230000,229500,8
|
|
20250116,103900,631858000,229500,229500,229500,229500,4
|
|
20250116,103800,630940000,229500,229500,229500,229500,4
|
|
20250116,103700,630022000,229500,229500,229500,229500,6
|
|
20250116,103600,628645000,229500,229500,229500,229500,4
|
|
20250116,103500,627727000,229500,230000,230000,229500,11
|
|
20250116,103400,625197500,230000,230000,230000,229500,8
|
|
20250116,103300,623359500,230500,230000,230500,229500,11
|
|
20250116,103200,620831000,230000,230000,230000,229500,49
|
|
20250116,103100,609563000,230000,230000,230000,230000,7
|
|
20250116,103000,607953000,230000,230000,230000,230000,4
|
|
20250116,102900,607033000,230000,230000,230000,230000,7
|
|
20250116,102800,605423000,230000,230000,230500,230000,17
|
|
20250116,102700,601512500,230000,230000,230500,230000,46
|
|
20250116,102600,590929000,230500,230000,230500,230000,16
|
|
20250116,102500,587245500,230500,230000,230500,230000,11
|
|
20250116,102400,584712500,230500,230500,230500,230000,9
|
|
20250116,102300,582639500,230000,230500,230500,230000,17
|
|
20250116,102200,578723500,230500,230500,230500,230500,1
|
|
20250116,102100,578493000,230500,230500,230500,230500,2
|
|
20250116,102000,578032000,230500,230500,230500,230500,0
|
|
20250116,101900,578032000,230500,230000,230500,230000,22
|
|
20250116,101800,572969000,229500,229500,229500,229500,2
|
|
20250116,101700,572510000,230000,229500,230000,229500,6
|
|
20250116,101600,571130500,229500,229500,229500,229500,2
|
|
20250116,101500,570671500,229500,229500,229500,229500,40
|
|
20250116,101400,561491500,230000,230000,230000,230000,48
|
|
20250116,101300,550451500,230000,230000,230000,230000,3
|
|
20250116,101200,549761500,230000,230000,230000,230000,8
|
|
20250116,101100,547921500,230000,230000,230000,230000,3
|
|
20250116,101000,547231500,230500,230500,230500,230500,0
|
|
20250116,100900,547231500,230500,230500,230500,230500,0
|
|
20250116,100800,547231500,230500,230500,230500,230500,1
|
|
20250116,100700,547001000,230500,230500,230500,230500,3
|
|
20250116,100600,546309500,230500,231000,231000,230500,9
|
|
20250116,100500,544234500,231000,230500,231000,230000,122
|
|
20250116,100400,516136500,230500,230000,230500,230000,55
|
|
20250116,100300,503484000,230000,230000,230000,230000,2
|
|
20250116,100200,503024000,230000,230000,230000,230000,148
|
|
20250116,100100,468984000,230500,230000,230500,230000,2
|
|
20250116,100000,468523500,230500,230500,230500,230500,1
|
|
20250116,095900,468293000,230500,230500,230500,230500,53
|
|
20250116,095800,456076500,230000,230000,230000,230000,1
|
|
20250116,095700,455846500,230500,230000,230500,230000,51
|
|
20250116,095600,444114500,230000,230000,230000,230000,8
|
|
20250116,095500,442274500,230000,230000,230000,230000,35
|
|
20250116,095400,434224500,230000,230000,230000,230000,28
|
|
20250116,095300,427784500,230000,230000,230000,230000,194
|
|
20250116,095200,383164500,230500,230500,230500,230500,0
|
|
20250116,095100,383164500,230500,230000,230500,230000,12
|
|
20250116,095000,380403000,230500,230000,230500,230000,6
|
|
20250116,094900,379022500,230500,230500,230500,230500,0
|
|
20250116,094800,379022500,230500,230500,230500,230500,0
|
|
20250116,094700,379022500,230500,230500,230500,230500,4
|
|
20250116,094600,378100500,230500,230500,230500,230500,9
|
|
20250116,094500,376026000,230500,230500,230500,230500,30
|
|
20250116,094400,369111000,230000,230500,230500,230000,11
|
|
20250116,094300,366580500,230500,230500,230500,230500,4
|
|
20250116,094200,365658500,230000,230000,230000,230000,0
|
|
20250116,094100,365658500,230000,230500,230500,230000,8
|
|
20250116,094000,363816500,230500,230500,230500,230500,0
|
|
20250116,093900,363816500,230500,230500,230500,230500,0
|
|
20250116,093800,363816500,230500,230500,230500,230500,0
|
|
20250116,093700,363816500,230500,230000,230500,230000,10
|
|
20250116,093600,361515500,230500,230000,230500,230000,8
|
|
20250116,093500,359673000,230500,230500,230500,230500,10
|
|
20250116,093400,357368000,230500,230500,230500,230500,4
|
|
20250116,093300,356446000,229500,229500,229500,229500,0
|
|
20250116,093200,356446000,229500,229500,229500,229500,1
|
|
20250116,093100,356216500,229500,230000,230000,229500,55
|
|
20250116,093000,343567000,230500,230500,230500,230500,1
|
|
20250116,092900,343336500,230500,231000,231000,230500,36
|
|
20250116,092800,335038000,231000,230000,231000,230000,157
|
|
20250116,092700,298832000,230000,229500,230000,229500,6
|
|
20250116,092600,297452500,230000,229500,230000,229500,24
|
|
20250116,092500,291933000,229500,229500,230000,229500,12
|
|
20250116,092400,289177000,229500,229500,229500,229500,31
|
|
20250116,092300,282062500,229500,229500,229500,229500,12
|
|
20250116,092200,279308500,229500,229500,230000,229500,12
|
|
20250116,092100,276554000,229500,229500,229500,229500,67
|
|
20250116,092000,261177500,229500,230000,230000,229500,26
|
|
20250116,091900,255206500,230000,230000,230000,229500,15
|
|
20250116,091800,251757000,230000,229500,230500,229500,24
|
|
20250116,091700,246233000,229500,229500,229500,229500,1
|
|
20250116,091600,246003500,229000,230500,230500,229000,279
|
|
20250116,091500,181847000,230000,230500,230500,230000,78
|
|
20250116,091400,163868500,230500,231000,231000,230500,7
|
|
20250116,091300,162254000,230500,231000,231000,230500,58
|
|
20250116,091200,148884000,231000,230500,231000,230500,6
|
|
20250116,091100,147499000,230500,230500,230500,230500,3
|
|
20250116,091000,146807500,230500,230500,230500,230500,0
|
|
20250116,090900,146807500,230500,230500,230500,230500,1
|
|
20250116,090800,146577000,230500,231000,231000,230500,16
|
|
20250116,090700,142883500,231000,231000,231000,231000,1
|
|
20250116,090600,142652500,231000,231000,231000,231000,0
|
|
20250116,090500,142652500,231000,231000,231000,231000,2
|
|
20250116,090400,142190500,231000,231000,231000,231000,8
|
|
20250116,090300,140342500,232000,231500,232000,231500,51
|
|
20250116,090200,128535500,232000,230500,232500,230500,127
|
|
20250116,090100,99095000,231000,230500,231000,230000,102
|
|
20250116,090000,75545000,230000,229500,230500,229000,329
|