731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,210800,2001729000,227000,227000,227000,227000,1246
|
|
20250117,210700,2001729000,227000,227000,227000,227000,0
|
|
20250117,210600,2001729000,227000,227000,227000,227000,0
|
|
20250117,210500,2001729000,227000,227000,227000,227000,0
|
|
20250117,210400,2001729000,227000,227000,227000,227000,0
|
|
20250117,210300,2001729000,227000,227000,227000,227000,0
|
|
20250117,210200,2001729000,227000,227000,227000,227000,0
|
|
20250117,210100,2001729000,227000,227000,227000,227000,0
|
|
20250117,210000,2001729000,227000,227000,227000,227000,0
|
|
20250117,205900,2001729000,227000,227000,227000,227000,0
|
|
20250117,205800,2001729000,227000,227000,227000,227000,0
|
|
20250117,205700,2001729000,227000,227000,227000,227000,0
|
|
20250117,205600,2001729000,227000,227000,227000,227000,0
|
|
20250117,205500,2001729000,227000,227000,227000,227000,0
|
|
20250117,205400,2001729000,227000,227000,227000,227000,0
|
|
20250117,205300,2001729000,227000,227000,227000,227000,0
|
|
20250117,205200,2001729000,227000,227000,227000,227000,0
|
|
20250117,205100,2001729000,227000,227000,227000,227000,0
|
|
20250117,205000,2001729000,227000,227000,227000,227000,0
|
|
20250117,204900,2001729000,227000,227000,227000,227000,0
|
|
20250117,204800,2001729000,227000,227000,227000,227000,0
|
|
20250117,204700,2001729000,227000,227000,227000,227000,0
|
|
20250117,204600,2001729000,227000,227000,227000,227000,0
|
|
20250117,204500,2001729000,227000,227000,227000,227000,0
|
|
20250117,204400,2001729000,227000,227000,227000,227000,0
|
|
20250117,204300,2001729000,227000,227000,227000,227000,0
|
|
20250117,204200,2001729000,227000,227000,227000,227000,0
|
|
20250117,204100,2001729000,227000,227000,227000,227000,0
|
|
20250117,204000,2001729000,227000,227000,227000,227000,0
|
|
20250117,203900,2001729000,227000,227000,227000,227000,0
|
|
20250117,203800,2001729000,227000,227000,227000,227000,1246
|
|
20250117,203700,2001729000,227000,227000,227000,227000,0
|
|
20250117,203600,2001729000,227000,227000,227000,227000,0
|
|
20250117,203500,2001729000,227000,227000,227000,227000,0
|
|
20250117,203400,2001729000,227000,227000,227000,227000,0
|
|
20250117,203300,2001729000,227000,227000,227000,227000,0
|
|
20250117,203200,2001729000,227000,227000,227000,227000,0
|
|
20250117,203100,2001729000,227000,227000,227000,227000,0
|
|
20250117,203000,2001729000,227000,227000,227000,227000,0
|
|
20250117,202900,2001729000,227000,227000,227000,227000,0
|
|
20250117,202800,2001729000,227000,227000,227000,227000,0
|
|
20250117,202700,2001729000,227000,227000,227000,227000,0
|
|
20250117,202600,2001729000,227000,227000,227000,227000,0
|
|
20250117,202500,2001729000,227000,227000,227000,227000,0
|
|
20250117,202400,2001729000,227000,227000,227000,227000,0
|
|
20250117,202300,2001729000,227000,227000,227000,227000,0
|
|
20250117,202200,2001729000,227000,227000,227000,227000,0
|
|
20250117,202100,2001729000,227000,227000,227000,227000,0
|
|
20250117,202000,2001729000,227000,227000,227000,227000,0
|
|
20250117,201900,2001729000,227000,227000,227000,227000,0
|
|
20250117,201800,2001729000,227000,227000,227000,227000,0
|
|
20250117,201700,2001729000,227000,227000,227000,227000,0
|
|
20250117,201600,2001729000,227000,227000,227000,227000,0
|
|
20250117,201500,2001729000,227000,227000,227000,227000,0
|
|
20250117,201400,2001729000,227000,227000,227000,227000,0
|
|
20250117,201300,2001729000,227000,227000,227000,227000,0
|
|
20250117,201200,2001729000,227000,227000,227000,227000,0
|
|
20250117,201100,2001729000,227000,227000,227000,227000,0
|
|
20250117,201000,2001729000,227000,227000,227000,227000,0
|
|
20250117,200900,2001729000,227000,227000,227000,227000,0
|
|
20250117,200800,2001729000,227000,227000,227000,227000,1246
|
|
20250117,200700,2001729000,227000,227000,227000,227000,0
|
|
20250117,200600,2001729000,227000,227000,227000,227000,0
|
|
20250117,200500,2001729000,227000,227000,227000,227000,0
|
|
20250117,200400,2001729000,227000,227000,227000,227000,0
|
|
20250117,200300,2001729000,227000,227000,227000,227000,0
|
|
20250117,200200,2001729000,227000,227000,227000,227000,0
|
|
20250117,200100,2001729000,227000,227000,227000,227000,0
|
|
20250117,200000,2001729000,227000,227000,227000,227000,0
|
|
20250117,195900,2001729000,227000,227000,227000,227000,0
|
|
20250117,195800,2001729000,227000,227000,227000,227000,0
|
|
20250117,195700,2001729000,227000,227000,227000,227000,0
|
|
20250117,195600,2001729000,227000,227000,227000,227000,0
|
|
20250117,195500,2001729000,227000,227000,227000,227000,0
|
|
20250117,195400,2001729000,227000,227000,227000,227000,0
|
|
20250117,195300,2001729000,227000,227000,227000,227000,0
|
|
20250117,195200,2001729000,227000,227000,227000,227000,0
|
|
20250117,195100,2001729000,227000,227000,227000,227000,0
|
|
20250117,195000,2001729000,227000,227000,227000,227000,0
|
|
20250117,194900,2001729000,227000,227000,227000,227000,0
|
|
20250117,194800,2001729000,227000,227000,227000,227000,0
|
|
20250117,194700,2001729000,227000,227000,227000,227000,0
|
|
20250117,194600,2001729000,227000,227000,227000,227000,0
|
|
20250117,194500,2001729000,227000,227000,227000,227000,0
|
|
20250117,194400,2001729000,227000,227000,227000,227000,0
|
|
20250117,194300,2001729000,227000,227000,227000,227000,0
|
|
20250117,194200,2001729000,227000,227000,227000,227000,0
|
|
20250117,194100,2001729000,227000,227000,227000,227000,0
|
|
20250117,194000,2001729000,227000,227000,227000,227000,0
|
|
20250117,193900,2001729000,227000,227000,227000,227000,0
|
|
20250117,193800,2001729000,227000,227000,227000,227000,1246
|
|
20250117,193700,2001729000,227000,227000,227000,227000,0
|
|
20250117,193600,2001729000,227000,227000,227000,227000,0
|
|
20250117,193500,2001729000,227000,227000,227000,227000,0
|
|
20250117,193400,2001729000,227000,227000,227000,227000,0
|
|
20250117,193300,2001729000,227000,227000,227000,227000,0
|
|
20250117,193200,2001729000,227000,227000,227000,227000,0
|
|
20250117,193100,2001729000,227000,227000,227000,227000,0
|
|
20250117,193000,2001729000,227000,227000,227000,227000,0
|
|
20250117,192900,2001729000,227000,227000,227000,227000,0
|
|
20250117,192800,2001729000,227000,227000,227000,227000,0
|
|
20250117,192700,2001729000,227000,227000,227000,227000,0
|
|
20250117,192600,2001729000,227000,227000,227000,227000,0
|
|
20250117,192500,2001729000,227000,227000,227000,227000,0
|
|
20250117,192400,2001729000,227000,227000,227000,227000,0
|
|
20250117,192300,2001729000,227000,227000,227000,227000,0
|
|
20250117,192200,2001729000,227000,227000,227000,227000,0
|
|
20250117,192100,2001729000,227000,227000,227000,227000,0
|
|
20250117,192000,2001729000,227000,227000,227000,227000,0
|
|
20250117,191900,2001729000,227000,227000,227000,227000,0
|
|
20250117,191800,2001729000,227000,227000,227000,227000,0
|
|
20250117,191700,2001729000,227000,227000,227000,227000,0
|
|
20250117,191600,2001729000,227000,227000,227000,227000,0
|
|
20250117,191500,2001729000,227000,227000,227000,227000,0
|
|
20250117,191400,2001729000,227000,227000,227000,227000,0
|
|
20250117,191300,2001729000,227000,227000,227000,227000,0
|
|
20250117,191200,2001729000,227000,227000,227000,227000,0
|
|
20250117,191100,2001729000,227000,227000,227000,227000,0
|
|
20250117,191000,2001729000,227000,227000,227000,227000,0
|
|
20250117,190900,2001729000,227000,227000,227000,227000,0
|
|
20250117,190800,2001729000,227000,227000,227000,227000,1246
|
|
20250117,190700,2001729000,227000,227000,227000,227000,0
|
|
20250117,190600,2001729000,227000,227000,227000,227000,0
|
|
20250117,190500,2001729000,227000,227000,227000,227000,0
|
|
20250117,190400,2001729000,227000,227000,227000,227000,0
|
|
20250117,190300,2001729000,227000,227000,227000,227000,0
|
|
20250117,190200,2001729000,227000,227000,227000,227000,0
|
|
20250117,190100,2001729000,227000,227000,227000,227000,0
|
|
20250117,190000,2001729000,227000,227000,227000,227000,0
|
|
20250117,185900,2001729000,227000,227000,227000,227000,0
|
|
20250117,185800,2001729000,227000,227000,227000,227000,0
|
|
20250117,185700,2001729000,227000,227000,227000,227000,0
|
|
20250117,185600,2001729000,227000,227000,227000,227000,0
|
|
20250117,185500,2001729000,227000,227000,227000,227000,0
|
|
20250117,185400,2001729000,227000,227000,227000,227000,0
|
|
20250117,185300,2001729000,227000,227000,227000,227000,0
|
|
20250117,185200,2001729000,227000,227000,227000,227000,0
|
|
20250117,185100,2001729000,227000,227000,227000,227000,0
|
|
20250117,185000,2001729000,227000,227000,227000,227000,0
|
|
20250117,184900,2001729000,227000,227000,227000,227000,0
|
|
20250117,184800,2001729000,227000,227000,227000,227000,0
|
|
20250117,184700,2001729000,227000,227000,227000,227000,0
|
|
20250117,184600,2001729000,227000,227000,227000,227000,0
|
|
20250117,184500,2001729000,227000,227000,227000,227000,0
|
|
20250117,184400,2001729000,227000,227000,227000,227000,0
|
|
20250117,184300,2001729000,227000,227000,227000,227000,0
|
|
20250117,184200,2001729000,227000,227000,227000,227000,0
|
|
20250117,184100,2001729000,227000,227000,227000,227000,0
|
|
20250117,184000,2001729000,227000,227000,227000,227000,0
|
|
20250117,183900,2001729000,227000,227000,227000,227000,0
|
|
20250117,183800,2001729000,227000,227000,227000,227000,1246
|
|
20250117,183700,2001729000,227000,227000,227000,227000,0
|
|
20250117,183600,2001729000,227000,227000,227000,227000,0
|
|
20250117,183500,2001729000,227000,227000,227000,227000,0
|
|
20250117,183400,2001729000,227000,227000,227000,227000,0
|
|
20250117,183300,2001729000,227000,227000,227000,227000,0
|
|
20250117,183200,2001729000,227000,227000,227000,227000,0
|
|
20250117,183100,2001729000,227000,227000,227000,227000,0
|
|
20250117,183000,2001729000,227000,227000,227000,227000,0
|
|
20250117,182900,2001729000,227000,227000,227000,227000,0
|
|
20250117,182800,2001729000,227000,227000,227000,227000,0
|
|
20250117,182700,2001729000,227000,227000,227000,227000,0
|
|
20250117,182600,2001729000,227000,227000,227000,227000,0
|
|
20250117,182500,2001729000,227000,227000,227000,227000,0
|
|
20250117,182400,2001729000,227000,227000,227000,227000,0
|
|
20250117,182300,2001729000,227000,227000,227000,227000,0
|
|
20250117,182200,2001729000,227000,227000,227000,227000,0
|
|
20250117,182100,2001729000,227000,227000,227000,227000,0
|
|
20250117,182000,2001729000,227000,227000,227000,227000,0
|
|
20250117,181900,2001729000,227000,227000,227000,227000,0
|
|
20250117,181800,2001729000,227000,227000,227000,227000,0
|
|
20250117,181700,2001729000,227000,227000,227000,227000,0
|
|
20250117,181600,2001729000,227000,227000,227000,227000,0
|
|
20250117,181500,2001729000,227000,227000,227000,227000,0
|
|
20250117,181400,2001729000,227000,227000,227000,227000,0
|
|
20250117,181300,2001729000,227000,227000,227000,227000,0
|
|
20250117,181200,2001729000,227000,227000,227000,227000,0
|
|
20250117,181100,2001729000,227000,227000,227000,227000,0
|
|
20250117,181000,2001729000,227000,227000,227000,227000,0
|
|
20250117,180900,2001729000,227000,227000,227000,227000,0
|
|
20250117,180800,2001729000,227000,227000,227000,227000,1246
|
|
20250117,180700,2001729000,227000,227000,227000,227000,0
|
|
20250117,180600,2001729000,227000,227000,227000,227000,0
|
|
20250117,180500,2001729000,227000,227000,227000,227000,0
|
|
20250117,180400,2001729000,227000,227000,227000,227000,0
|
|
20250117,180300,2001729000,227000,227000,227000,227000,0
|
|
20250117,180200,2001729000,227000,227000,227000,227000,0
|
|
20250117,180100,2001729000,227000,227000,227000,227000,0
|
|
20250117,180000,2001729000,227000,227000,227000,227000,0
|
|
20250117,175900,2001729000,227000,227000,227000,227000,0
|
|
20250117,175800,2001729000,227000,227000,227000,227000,0
|
|
20250117,175700,2001729000,227000,227000,227000,227000,0
|
|
20250117,175600,2001729000,227000,227000,227000,227000,0
|
|
20250117,175500,2001729000,227000,227000,227000,227000,0
|
|
20250117,175400,2001729000,227000,227000,227000,227000,0
|
|
20250117,175300,2001729000,227000,227000,227000,227000,0
|
|
20250117,175200,2001729000,227000,227000,227000,227000,0
|
|
20250117,175100,2001729000,227000,227000,227000,227000,0
|
|
20250117,175000,2001729000,227000,227000,227000,227000,0
|
|
20250117,174900,2001729000,227000,227000,227000,227000,0
|
|
20250117,174800,2001729000,227000,227000,227000,227000,0
|
|
20250117,174700,2001729000,227000,227000,227000,227000,0
|
|
20250117,174600,2001729000,227000,227000,227000,227000,0
|
|
20250117,174500,2001729000,227000,227000,227000,227000,0
|
|
20250117,174400,2001729000,227000,227000,227000,227000,0
|
|
20250117,174300,2001729000,227000,227000,227000,227000,0
|
|
20250117,174200,2001729000,227000,227000,227000,227000,0
|
|
20250117,174100,2001729000,227000,227000,227000,227000,0
|
|
20250117,174000,2001729000,227000,227000,227000,227000,0
|
|
20250117,173900,2001729000,227000,227000,227000,227000,0
|
|
20250117,173800,2001729000,227000,227000,227000,227000,1246
|
|
20250117,173700,2001729000,227000,227000,227000,227000,0
|
|
20250117,173600,2001729000,227000,227000,227000,227000,0
|
|
20250117,173500,2001729000,227000,227000,227000,227000,0
|
|
20250117,173400,2001729000,227000,227000,227000,227000,0
|
|
20250117,173300,2001729000,227000,227000,227000,227000,0
|
|
20250117,173200,2001729000,227000,227000,227000,227000,0
|
|
20250117,173100,2001729000,227000,227000,227000,227000,0
|
|
20250117,173000,2001729000,227000,227000,227000,227000,0
|
|
20250117,172900,2001729000,227000,227000,227000,227000,0
|
|
20250117,172800,2001729000,227000,227000,227000,227000,0
|
|
20250117,172700,2001729000,227000,227000,227000,227000,0
|
|
20250117,172600,2001729000,227000,227000,227000,227000,0
|
|
20250117,172500,2001729000,227000,227000,227000,227000,0
|
|
20250117,172400,2001729000,227000,227000,227000,227000,0
|
|
20250117,172300,2001729000,227000,227000,227000,227000,0
|
|
20250117,172200,2001729000,227000,227000,227000,227000,0
|
|
20250117,172100,2001729000,227000,227000,227000,227000,0
|
|
20250117,172000,2001729000,227000,227000,227000,227000,0
|
|
20250117,171900,2001729000,227000,227000,227000,227000,0
|
|
20250117,171800,2001729000,227000,227000,227000,227000,0
|
|
20250117,171700,2001729000,227000,227000,227000,227000,0
|
|
20250117,171600,2001729000,227000,227000,227000,227000,0
|
|
20250117,171500,2001729000,227000,227000,227000,227000,0
|
|
20250117,171400,2001729000,227000,227000,227000,227000,0
|
|
20250117,171300,2001729000,227000,227000,227000,227000,0
|
|
20250117,171200,2001729000,227000,227000,227000,227000,0
|
|
20250117,171100,2001729000,227000,227000,227000,227000,0
|
|
20250117,171000,2001729000,227000,227000,227000,227000,0
|
|
20250117,170900,2001729000,227000,227000,227000,227000,0
|
|
20250117,170800,2001729000,227000,227000,227000,227000,1246
|
|
20250117,170700,2001729000,227000,227000,227000,227000,0
|
|
20250117,170600,2001729000,227000,227000,227000,227000,0
|
|
20250117,170500,2001729000,227000,227000,227000,227000,0
|
|
20250117,170400,2001729000,227000,227000,227000,227000,0
|
|
20250117,170300,2001729000,227000,227000,227000,227000,0
|
|
20250117,170200,2001729000,227000,227000,227000,227000,0
|
|
20250117,170100,2001729000,227000,227000,227000,227000,0
|
|
20250117,170000,2001729000,227000,227000,227000,227000,0
|
|
20250117,165900,2001729000,227000,227000,227000,227000,0
|
|
20250117,165800,2001729000,227000,227000,227000,227000,0
|
|
20250117,165700,2001729000,227000,227000,227000,227000,0
|
|
20250117,165600,2001729000,227000,227000,227000,227000,0
|
|
20250117,165500,2001729000,227000,227000,227000,227000,0
|
|
20250117,165400,2001729000,227000,227000,227000,227000,0
|
|
20250117,165300,2001729000,227000,227000,227000,227000,0
|
|
20250117,165200,2001729000,227000,227000,227000,227000,0
|
|
20250117,165100,2001729000,227000,227000,227000,227000,0
|
|
20250117,165000,2001729000,227000,227000,227000,227000,0
|
|
20250117,164900,2001729000,227000,227000,227000,227000,0
|
|
20250117,164800,2001729000,227000,227000,227000,227000,0
|
|
20250117,164700,2001729000,227000,227000,227000,227000,0
|
|
20250117,164600,2001729000,227000,227000,227000,227000,0
|
|
20250117,164500,2001729000,227000,227000,227000,227000,0
|
|
20250117,164400,2001729000,227000,227000,227000,227000,0
|
|
20250117,164300,2001729000,227000,227000,227000,227000,0
|
|
20250117,164200,2001729000,227000,227000,227000,227000,0
|
|
20250117,164100,2001729000,227000,227000,227000,227000,0
|
|
20250117,164000,2001729000,227000,227000,227000,227000,0
|
|
20250117,163900,2001729000,227000,227000,227000,227000,0
|
|
20250117,163800,2001729000,227000,227000,227000,227000,1246
|
|
20250117,163700,2001729000,227000,227000,227000,227000,0
|
|
20250117,163600,2001729000,227000,227000,227000,227000,0
|
|
20250117,163500,2001729000,227000,227000,227000,227000,0
|
|
20250117,163400,2001729000,227000,227000,227000,227000,0
|
|
20250117,163300,2001729000,227000,227000,227000,227000,0
|
|
20250117,163200,2001729000,227000,227000,227000,227000,0
|
|
20250117,163100,2001729000,227000,227000,227000,227000,0
|
|
20250117,163000,2001729000,227000,227000,227000,227000,0
|
|
20250117,162900,2001729000,227000,227000,227000,227000,0
|
|
20250117,162800,2001729000,227000,227000,227000,227000,0
|
|
20250117,162700,2001729000,227000,227000,227000,227000,0
|
|
20250117,162600,2001729000,227000,227000,227000,227000,0
|
|
20250117,162500,2001729000,227000,227000,227000,227000,0
|
|
20250117,162400,2001729000,227000,227000,227000,227000,0
|
|
20250117,162300,2001729000,227000,227000,227000,227000,0
|
|
20250117,162200,2001729000,227000,227000,227000,227000,0
|
|
20250117,162100,2001729000,227000,227000,227000,227000,0
|
|
20250117,162000,2001729000,227000,227000,227000,227000,0
|
|
20250117,161900,2001729000,227000,227000,227000,227000,0
|
|
20250117,161800,2001729000,227000,227000,227000,227000,0
|
|
20250117,161700,2001729000,227000,227000,227000,227000,0
|
|
20250117,161600,2001729000,227000,227000,227000,227000,0
|
|
20250117,161500,2001729000,227000,227000,227000,227000,0
|
|
20250117,161400,2001729000,227000,227000,227000,227000,0
|
|
20250117,161300,2001729000,227000,227000,227000,227000,0
|
|
20250117,161200,2001729000,227000,227000,227000,227000,0
|
|
20250117,161100,2001729000,227000,227000,227000,227000,0
|
|
20250117,161000,2001729000,227000,227000,227000,227000,0
|
|
20250117,160900,2001729000,227000,227000,227000,227000,0
|
|
20250117,160800,2001729000,227000,227000,227000,227000,1246
|
|
20250117,160700,2001729000,227000,227000,227000,227000,0
|
|
20250117,160600,2001729000,227000,227000,227000,227000,0
|
|
20250117,160500,2001729000,227000,227000,227000,227000,0
|
|
20250117,160400,2001729000,227000,227000,227000,227000,0
|
|
20250117,160300,2001729000,227000,227000,227000,227000,0
|
|
20250117,160200,2001729000,227000,227000,227000,227000,0
|
|
20250117,160100,2001729000,227000,227000,227000,227000,0
|
|
20250117,160000,2001729000,227000,227000,227000,227000,0
|
|
20250117,155900,2001729000,227000,227000,227000,227000,0
|
|
20250117,155800,2001729000,227000,227000,227000,227000,0
|
|
20250117,155700,2001729000,227000,227000,227000,227000,0
|
|
20250117,155600,2001729000,227000,227000,227000,227000,0
|
|
20250117,155500,2001729000,227000,227000,227000,227000,0
|
|
20250117,155400,2001729000,227000,227000,227000,227000,0
|
|
20250117,155300,2001729000,227000,227000,227000,227000,0
|
|
20250117,155200,2001729000,227000,227000,227000,227000,0
|
|
20250117,155100,2001729000,227000,227000,227000,227000,0
|
|
20250117,155000,2001729000,227000,227000,227000,227000,0
|
|
20250117,154900,2001729000,227000,227000,227000,227000,0
|
|
20250117,154800,2001729000,227000,227000,227000,227000,0
|
|
20250117,154700,2001729000,227000,227000,227000,227000,0
|
|
20250117,154600,2001729000,227000,227000,227000,227000,0
|
|
20250117,154500,2001729000,227000,227000,227000,227000,0
|
|
20250117,154400,2001729000,227000,227000,227000,227000,0
|
|
20250117,154300,2001729000,227000,227000,227000,227000,0
|
|
20250117,154200,2001729000,227000,227000,227000,227000,0
|
|
20250117,154100,2001729000,227000,227000,227000,227000,0
|
|
20250117,154000,2001729000,227000,227000,227000,227000,0
|
|
20250117,153900,2001729000,227000,227000,227000,227000,0
|
|
20250117,153800,2001729000,227000,227000,227000,227000,1246
|
|
20250117,153700,2001729000,227000,227000,227000,227000,0
|
|
20250117,153600,2001729000,227000,227000,227000,227000,0
|
|
20250117,153500,2001729000,227000,227000,227000,227000,0
|
|
20250117,153400,2001729000,227000,227000,227000,227000,0
|
|
20250117,153300,2001729000,227000,227000,227000,227000,0
|
|
20250117,153200,2001729000,227000,227000,227000,227000,0
|
|
20250117,153100,2001729000,227000,227000,227000,227000,0
|
|
20250117,153000,2001729000,227000,227000,227000,227000,1246
|
|
20250117,152900,1718887000,228500,228500,228500,228500,0
|
|
20250117,152800,1718887000,228500,228500,228500,228500,0
|
|
20250117,152700,1718887000,228500,228500,228500,228500,0
|
|
20250117,152600,1718887000,228500,228500,228500,228500,0
|
|
20250117,152500,1718887000,228500,228500,228500,228500,0
|
|
20250117,152400,1718887000,228500,228500,228500,228500,0
|
|
20250117,152300,1718887000,228500,228500,228500,228500,0
|
|
20250117,152200,1718887000,228500,228500,228500,228500,0
|
|
20250117,152100,1718887000,228500,228500,228500,228500,0
|
|
20250117,152000,1718887000,228500,228500,228500,228500,0
|
|
20250117,151900,1718887000,228500,228500,228500,228000,24
|
|
20250117,151800,1713410000,228500,228500,228500,228500,10
|
|
20250117,151700,1711125000,228500,228000,228500,228000,19
|
|
20250117,151600,1706789000,228000,228500,228500,228000,22
|
|
20250117,151500,1701770500,228000,228000,228500,228000,34
|
|
20250117,151400,1694016500,228500,228500,228500,228500,11
|
|
20250117,151300,1691503000,228500,228500,228500,228500,8
|
|
20250117,151200,1689675000,228500,228500,228500,228500,7
|
|
20250117,151100,1688075500,228500,228500,228500,228500,7
|
|
20250117,151000,1686476000,228500,228500,228500,228500,17
|
|
20250117,150900,1682591500,228500,228500,228500,228500,34
|
|
20250117,150800,1674822500,228500,228500,228500,228000,9
|
|
20250117,150700,1672767000,228500,228500,228500,228000,16
|
|
20250117,150600,1669112000,228500,228500,228500,228500,5
|
|
20250117,150500,1667969500,228500,228500,228500,228500,2
|
|
20250117,150400,1667512500,228500,228000,228500,228000,25
|
|
20250117,150300,1661811500,228500,228500,228500,228500,34
|
|
20250117,150200,1654042500,228000,228500,228500,228000,3
|
|
20250117,150100,1653357500,228500,228500,228500,228500,14
|
|
20250117,150000,1650158500,228500,228500,228500,228000,14
|
|
20250117,145900,1646964500,228500,228000,228500,228000,6
|
|
20250117,145800,1645594000,228000,228000,228000,228000,0
|
|
20250117,145700,1645594000,228000,228000,228000,228000,16
|
|
20250117,145600,1641946000,228000,228000,228500,228000,41
|
|
20250117,145500,1632596000,228000,228500,228500,228000,3
|
|
20250117,145400,1631911500,228500,228500,228500,228500,8
|
|
20250117,145300,1630083500,228000,228000,228000,228000,0
|
|
20250117,145200,1630083500,228000,228500,228500,228000,18
|
|
20250117,145100,1625972500,228000,228000,228000,228000,5
|
|
20250117,145000,1624832500,228500,228000,228500,228000,4
|
|
20250117,144900,1623919000,228000,228000,228000,228000,53
|
|
20250117,144800,1611835000,228000,228000,228000,228000,9
|
|
20250117,144700,1609783000,228000,228000,228000,228000,8
|
|
20250117,144600,1607959000,228000,228000,228000,228000,5
|
|
20250117,144500,1606819000,228000,228000,228000,228000,5
|
|
20250117,144400,1605679000,228000,228000,228000,228000,10
|
|
20250117,144300,1603399000,227500,228000,228000,227500,2
|
|
20250117,144200,1602943500,228000,228000,228000,228000,3
|
|
20250117,144100,1602259500,227500,227500,227500,227500,4
|
|
20250117,144000,1601349500,227500,227500,227500,227500,2
|
|
20250117,143900,1600894500,227500,227500,227500,227500,22
|
|
20250117,143800,1595889500,227500,227500,227500,227500,1
|
|
20250117,143700,1595662000,227500,227500,227500,227500,2
|
|
20250117,143600,1595207000,227500,228000,228000,227500,55
|
|
20250117,143500,1582686500,228000,228000,228000,228000,0
|
|
20250117,143400,1582686500,228000,228000,228000,228000,3
|
|
20250117,143300,1582002500,228000,228000,228000,228000,0
|
|
20250117,143200,1582002500,228000,227500,228000,227500,304
|
|
20250117,143100,1512841000,227500,227500,227500,227500,11
|
|
20250117,143000,1510338500,227500,227000,227500,227000,13
|
|
20250117,142900,1507383000,227000,227000,227000,227000,9
|
|
20250117,142800,1505340000,227000,227000,227000,227000,10
|
|
20250117,142700,1503070000,227000,227000,227000,227000,7
|
|
20250117,142600,1501481000,227000,227000,227000,227000,12
|
|
20250117,142500,1498757000,227000,227500,227500,227000,30
|
|
20250117,142400,1491942000,227000,227000,227000,227000,5
|
|
20250117,142300,1490807000,227000,227000,227000,226500,80
|
|
20250117,142200,1472649500,226500,226500,226500,226500,9
|
|
20250117,142100,1470611000,227000,227000,227000,226500,60
|
|
20250117,142000,1456994000,227000,227000,227000,227000,8
|
|
20250117,141900,1455178000,227000,226500,227000,226500,20
|
|
20250117,141800,1450639500,226500,226500,226500,226500,8
|
|
20250117,141700,1448827500,226500,227000,227000,226500,17
|
|
20250117,141600,1444973000,227000,227000,227000,227000,9
|
|
20250117,141500,1442930000,227000,227000,227000,227000,7
|
|
20250117,141400,1441341000,227000,227500,227500,227000,18
|
|
20250117,141300,1437253500,227000,227000,227000,227000,6
|
|
20250117,141200,1435891500,227000,227000,227000,226500,25
|
|
20250117,141100,1430219500,227000,227000,227000,226500,6
|
|
20250117,141000,1428859500,227000,227500,227500,227000,31
|
|
20250117,140900,1421817500,227000,227000,227000,227000,9
|
|
20250117,140800,1419774500,227000,227500,227500,227000,10
|
|
20250117,140700,1417504000,227000,227000,227000,227000,10
|
|
20250117,140600,1415234000,227000,227000,227000,227000,15
|
|
20250117,140500,1411829000,227000,227000,227000,227000,14
|
|
20250117,140400,1408651000,227500,227000,227500,227000,11
|
|
20250117,140300,1406152000,227500,227000,227500,227000,17
|
|
20250117,140200,1402291500,227000,227000,227500,227000,13
|
|
20250117,140100,1399339000,227000,227000,227500,227000,33
|
|
20250117,140000,1391837500,227000,227500,227500,226500,22
|
|
20250117,135900,1386846500,227000,226500,227000,226500,61
|
|
20250117,135800,1373002500,226500,227000,227000,226500,29
|
|
20250117,135700,1366429000,226500,226500,226500,226500,9
|
|
20250117,135600,1364390500,227000,226500,227000,226500,11
|
|
20250117,135500,1361896500,226500,226500,226500,226500,15
|
|
20250117,135400,1358499000,226500,227000,227000,226500,16
|
|
20250117,135300,1354874000,227000,226500,227000,226500,7
|
|
20250117,135200,1353288000,227000,227000,227000,227000,40
|
|
20250117,135100,1344208000,227500,227500,227500,227500,6
|
|
20250117,135000,1342843000,227500,227500,227500,227000,43
|
|
20250117,134900,1333077000,227500,227000,227500,227000,20
|
|
20250117,134800,1328530000,227000,227000,227000,227000,9
|
|
20250117,134700,1326487000,227500,227500,227500,227500,5
|
|
20250117,134600,1325349500,227000,227500,227500,227000,59
|
|
20250117,134500,1311931500,227500,227500,227500,227500,10
|
|
20250117,134400,1309656500,227500,227500,227500,227500,12
|
|
20250117,134300,1306926500,227000,227000,227000,227000,9
|
|
20250117,134200,1304883500,227000,227500,227500,227000,68
|
|
20250117,134100,1289417500,227000,227000,227000,227000,77
|
|
20250117,134000,1271938500,227000,227000,227500,227000,15
|
|
20250117,133900,1268533000,227000,227000,227000,227000,6
|
|
20250117,133800,1267171000,227000,227000,227000,227000,15
|
|
20250117,133700,1263766000,227000,227500,227500,227000,43
|
|
20250117,133600,1254002500,227000,227000,227500,227000,107
|
|
20250117,133500,1229713000,227000,227500,227500,227000,10
|
|
20250117,133400,1227442500,227000,227000,227500,227000,17
|
|
20250117,133300,1223580500,227000,227000,227500,227000,25
|
|
20250117,133200,1217899500,227000,227000,227000,227000,10
|
|
20250117,133100,1215629500,227500,227000,227500,227000,57
|
|
20250117,133000,1202688000,227000,227000,227000,227000,11
|
|
20250117,132900,1200191000,227000,227000,227000,227000,9
|
|
20250117,132800,1198148000,227000,227500,227500,227000,23
|
|
20250117,132700,1192918500,227000,227500,227500,227000,28
|
|
20250117,132600,1186557000,227500,227000,227500,227000,14
|
|
20250117,132500,1183376500,227000,227500,227500,227000,31
|
|
20250117,132400,1176328000,227000,227500,227500,227000,16
|
|
20250117,132300,1172692500,227500,227500,227500,227000,28
|
|
20250117,132200,1166331000,227500,227500,227500,227000,8
|
|
20250117,132100,1164514000,227000,227000,227000,227000,30
|
|
20250117,132000,1157704000,227000,227500,227500,227000,17
|
|
20250117,131900,1153841000,227500,227000,227500,227000,7
|
|
20250117,131800,1152251500,227000,227000,227000,227000,20
|
|
20250117,131700,1147711500,227000,227000,227000,227000,9
|
|
20250117,131600,1145668500,227000,227000,227500,227000,14
|
|
20250117,131500,1142489500,227500,227000,227500,227000,77
|
|
20250117,131400,1124976500,227500,227000,227500,227000,15
|
|
20250117,131300,1121571000,227000,227500,228000,227000,45
|
|
20250117,131200,1111337000,227500,227500,227500,227000,86
|
|
20250117,131100,1091776500,227500,227500,227500,227500,8
|
|
20250117,131000,1089956500,227500,227500,227500,227500,16
|
|
20250117,130900,1086316500,227500,227500,227500,227500,9
|
|
20250117,130800,1084269000,227500,227500,227500,227500,30
|
|
20250117,130700,1077444000,227500,227500,228000,227500,68
|
|
20250117,130600,1061945000,227500,227500,228000,227500,30
|
|
20250117,130500,1055119500,227500,227500,227500,227500,6
|
|
20250117,130400,1053754500,227500,227500,227500,227500,9
|
|
20250117,130300,1051707000,227500,227500,227500,227500,3
|
|
20250117,130200,1051024500,227500,227500,227500,227500,1
|
|
20250117,130100,1050797000,227500,227500,228000,227500,15
|
|
20250117,130000,1047379000,227500,227500,227500,227500,8
|
|
20250117,125900,1045559000,227500,227500,227500,227500,0
|
|
20250117,125800,1045559000,227500,227500,227500,227500,3
|
|
20250117,125700,1044876500,227500,227500,227500,227500,0
|
|
20250117,125600,1044876500,227500,227500,227500,227000,170
|
|
20250117,125500,1006203000,227500,227000,227500,227000,4
|
|
20250117,125400,1005294500,227000,227000,227000,227000,4
|
|
20250117,125300,1004386500,227000,227000,227500,227000,15
|
|
20250117,125200,1000981000,227000,228000,228000,227000,249
|
|
20250117,125100,944330000,227500,227500,227500,227500,0
|
|
20250117,125000,944330000,227500,227500,227500,227500,3
|
|
20250117,124900,943647500,227500,227500,227500,227500,4
|
|
20250117,124800,942737500,227500,227500,227500,227500,1
|
|
20250117,124700,942510000,228000,227500,228000,227500,15
|
|
20250117,124600,939092500,227500,228000,228000,227500,15
|
|
20250117,124500,935675000,227500,227500,227500,227500,0
|
|
20250117,124400,935675000,227500,228000,228000,227500,7
|
|
20250117,124300,934080500,227500,227500,227500,227500,10
|
|
20250117,124200,931805500,227500,227500,227500,227500,3
|
|
20250117,124100,931123000,227500,227500,227500,227500,3
|
|
20250117,124000,930440500,227500,227500,227500,227500,11
|
|
20250117,123900,927938000,227500,227500,227500,227500,3
|
|
20250117,123800,927255500,227500,227500,227500,227500,10
|
|
20250117,123700,924980500,228000,228000,228000,228000,10
|
|
20250117,123600,922700500,227500,227500,227500,227500,4
|
|
20250117,123500,921790500,227500,227500,227500,227500,5
|
|
20250117,123400,920653000,227500,227500,227500,227500,0
|
|
20250117,123300,920653000,227500,227500,227500,227500,3
|
|
20250117,123200,919970500,227500,227500,227500,227500,3
|
|
20250117,123100,919288000,227500,227500,227500,227500,0
|
|
20250117,123000,919288000,227500,227500,227500,227500,4
|
|
20250117,122900,918378000,227500,227500,228000,227500,10
|
|
20250117,122800,916102000,227500,227500,227500,227500,21
|
|
20250117,122700,911324500,227500,227500,227500,227500,3
|
|
20250117,122600,910642000,227500,227500,227500,227500,0
|
|
20250117,122500,910642000,227500,228000,228000,227500,75
|
|
20250117,122400,893567500,228000,228000,228000,227500,21
|
|
20250117,122300,888788000,227500,227500,227500,227500,8
|
|
20250117,122200,886968000,227500,228000,228000,227500,7
|
|
20250117,122100,885373500,227500,227500,228000,227500,8
|
|
20250117,122000,883551500,228000,227500,228000,227500,13
|
|
20250117,121900,880592500,227500,228000,228000,227500,29
|
|
20250117,121800,873987000,228000,228000,228000,227500,21
|
|
20250117,121700,869202000,227500,227500,227500,227500,4
|
|
20250117,121600,868292000,227500,228000,228000,227500,772
|
|
20250117,121500,692277000,228500,228000,228500,228000,5
|
|
20250117,121400,691136500,228000,228000,228000,228000,3
|
|
20250117,121300,690452500,228500,228000,228500,228000,8
|
|
20250117,121200,688627500,228000,228000,228500,228000,7
|
|
20250117,121100,687031000,228000,228000,228000,228000,4
|
|
20250117,121000,686119000,228500,228000,228500,228000,7
|
|
20250117,120900,684522000,228000,228000,228000,228000,3
|
|
20250117,120800,683838000,228000,228000,228000,228000,4
|
|
20250117,120700,682926000,228500,228000,228500,228000,13
|
|
20250117,120600,679957000,228000,228000,228000,228000,1
|
|
20250117,120500,679729000,228500,228000,228500,228000,8
|
|
20250117,120400,677902500,228500,228500,228500,228000,17
|
|
20250117,120300,674019500,228500,228500,228500,228500,27
|
|
20250117,120200,667850000,228500,228000,228500,228000,9
|
|
20250117,120100,665797000,228500,228000,228500,228000,9
|
|
20250117,120000,663742000,228500,228000,228500,228000,46
|
|
20250117,115900,653233000,228000,228000,228500,228000,9
|
|
20250117,115800,651180000,228000,228000,228000,228000,4
|
|
20250117,115700,650268000,228500,228000,228500,228000,6
|
|
20250117,115600,648899000,228000,228000,228000,228000,4
|
|
20250117,115500,647987000,228000,228000,228000,228000,2
|
|
20250117,115400,647531000,228500,228000,228500,228000,7
|
|
20250117,115300,645934000,228000,228000,228000,228000,3
|
|
20250117,115200,645250000,228000,228000,228000,228000,1
|
|
20250117,115100,645022000,228500,228500,228500,228000,19
|
|
20250117,115000,640683500,228500,228000,228500,228000,49
|
|
20250117,114900,629488500,228000,228000,228500,228000,6
|
|
20250117,114800,628118500,228000,228000,228000,228000,11
|
|
20250117,114700,625610500,228500,228000,228500,228000,16
|
|
20250117,114600,621956500,228000,228500,228500,228000,29
|
|
20250117,114500,615331000,228000,228000,228500,228000,14
|
|
20250117,114400,612138000,228000,228000,228000,228000,7
|
|
20250117,114300,610542000,228500,228000,228500,228000,3
|
|
20250117,114200,609857000,228000,228000,228000,228000,6
|
|
20250117,114100,608489000,228500,228500,228500,228500,3
|
|
20250117,114000,607803500,228000,228500,228500,228000,5
|
|
20250117,113900,606663000,228500,228000,228500,228000,4
|
|
20250117,113800,605750500,228500,228000,228500,228000,22
|
|
20250117,113700,600732500,228500,228500,228500,228000,22
|
|
20250117,113600,595709500,228500,228000,228500,228000,5
|
|
20250117,113500,594568500,228000,228000,228000,228000,0
|
|
20250117,113400,594568500,228000,228000,228500,228000,14
|
|
20250117,113300,591375500,228000,228000,228000,228000,3
|
|
20250117,113200,590691500,228500,228500,228500,228500,8
|
|
20250117,113100,588863500,228000,228000,228000,228000,5
|
|
20250117,113000,587723500,228500,228000,228500,228000,6
|
|
20250117,112900,586354500,228000,228000,228000,228000,0
|
|
20250117,112800,586354500,228000,228500,229000,228000,14
|
|
20250117,112700,583152000,228500,228500,228500,228500,4
|
|
20250117,112600,582238000,228500,228500,228500,228500,9
|
|
20250117,112500,580181500,229000,228000,229000,228000,9
|
|
20250117,112400,578127500,228000,228000,228000,228000,3
|
|
20250117,112300,577443500,228000,228500,228500,228000,7
|
|
20250117,112200,575845500,228000,228500,229000,228000,38
|
|
20250117,112100,567153500,228500,228500,228500,228500,3
|
|
20250117,112000,566468000,228500,228500,229000,228500,10
|
|
20250117,111900,564182500,228500,228500,228500,228500,3
|
|
20250117,111800,563497000,228500,228500,228500,228500,13
|
|
20250117,111700,560526500,228500,228500,228500,228500,51
|
|
20250117,111600,548873000,228500,229000,229000,228500,16
|
|
20250117,111500,545211500,229000,228500,229000,228500,11
|
|
20250117,111400,542693000,228500,228500,228500,228500,10
|
|
20250117,111300,540408000,228500,228500,228500,228500,5
|
|
20250117,111200,539265500,229000,228500,229000,228500,2
|
|
20250117,111100,538808000,229000,228500,229000,228500,4
|
|
20250117,111000,537893500,228500,228500,228500,228500,2
|
|
20250117,110900,537436500,228500,228500,228500,228500,4
|
|
20250117,110800,536522500,228500,228500,228500,228500,6
|
|
20250117,110700,535151500,228500,229000,229000,228500,2
|
|
20250117,110600,534694000,228500,228500,228500,228500,29
|
|
20250117,110500,528067500,228500,228500,228500,228500,5
|
|
20250117,110400,526925000,228500,228500,228500,228500,1
|
|
20250117,110300,526696500,228500,228500,228500,228500,4
|
|
20250117,110200,525782500,228500,228500,228500,228500,13
|
|
20250117,110100,522812000,228500,229000,229000,228500,49
|
|
20250117,110000,511593000,228500,228500,228500,228500,10
|
|
20250117,105900,509308000,228500,228500,228500,228500,6
|
|
20250117,105800,507937000,228500,228500,228500,228500,1
|
|
20250117,105700,507708500,228500,228500,228500,228500,7
|
|
20250117,105600,506109000,228500,228500,228500,228500,80
|
|
20250117,105500,487829000,228500,228500,229000,228500,19
|
|
20250117,105400,483482500,228500,228500,228500,228500,67
|
|
20250117,105300,468173000,228500,228500,228500,228500,1
|
|
20250117,105200,467944500,228500,228500,228500,228500,3
|
|
20250117,105100,467259000,228500,228500,228500,228500,7
|
|
20250117,105000,465659500,228500,229000,229000,228500,3
|
|
20250117,104900,464973500,228500,229000,229000,228500,15
|
|
20250117,104800,461541000,228500,228500,228500,228500,6
|
|
20250117,104700,460170000,228500,228500,228500,228500,1
|
|
20250117,104600,459941500,229000,229000,229000,228500,16
|
|
20250117,104500,456279500,228500,228500,228500,228500,44
|
|
20250117,104400,446225500,228500,228500,228500,228500,0
|
|
20250117,104300,446225500,228500,228500,228500,228500,7
|
|
20250117,104200,444626000,228500,229000,229000,228500,7
|
|
20250117,104100,443026000,228500,228500,229000,228500,6
|
|
20250117,104000,441654500,229000,228500,229000,228500,21
|
|
20250117,103900,436850500,228500,228500,228500,228500,5
|
|
20250117,103800,435708000,228500,228500,228500,228500,8
|
|
20250117,103700,433880000,228500,228500,228500,228500,5
|
|
20250117,103600,432737500,228500,228500,228500,228500,12
|
|
20250117,103500,429995500,228500,228500,228500,228500,8
|
|
20250117,103400,428167500,228500,228500,228500,228500,10
|
|
20250117,103300,425882500,228500,228500,228500,228500,18
|
|
20250117,103200,421769500,228500,228500,228500,228500,27
|
|
20250117,103100,415600000,229000,228500,229000,228500,4
|
|
20250117,103000,414685500,228500,228000,228500,228000,18
|
|
20250117,102900,410579000,228500,228000,228500,228000,10
|
|
20250117,102800,408298000,228000,228000,228500,228000,8
|
|
20250117,102700,406473000,228000,228000,228000,228000,6
|
|
20250117,102600,405105000,228500,228000,228500,228000,6
|
|
20250117,102500,403736000,228000,228000,228000,228000,1
|
|
20250117,102400,403508000,228000,228000,228000,228000,4
|
|
20250117,102300,402596000,228500,228000,228500,228000,7
|
|
20250117,102200,400999000,228000,228500,228500,228000,13
|
|
20250117,102100,398029000,228500,228000,228500,228000,8
|
|
20250117,102000,396204000,228000,228000,229000,228000,19
|
|
20250117,101900,391867500,228000,228000,228000,228000,11
|
|
20250117,101800,389359500,228000,228500,228500,228000,15
|
|
20250117,101700,385934000,228500,228500,228500,228500,15
|
|
20250117,101600,382506500,228500,228500,228500,228500,15
|
|
20250117,101500,379079000,228500,229000,229000,228500,5
|
|
20250117,101400,377935500,229000,229000,229000,229000,3
|
|
20250117,101300,377248500,229000,229000,229000,229000,75
|
|
20250117,101200,360073500,229000,228000,229000,228000,4
|
|
20250117,101100,359160500,228000,229000,229000,228000,5
|
|
20250117,101000,358016500,228000,228000,229000,228000,7
|
|
20250117,100900,356418500,228000,228000,228500,228000,11
|
|
20250117,100800,353907000,228000,228000,228000,228000,2
|
|
20250117,100700,353451000,228000,228000,228500,228000,13
|
|
20250117,100600,350486000,228000,228000,228500,228000,6
|
|
20250117,100500,349117000,228000,228500,228500,228000,2
|
|
20250117,100400,348660500,228000,228500,228500,228000,6
|
|
20250117,100300,347291000,228500,228500,228500,228500,7
|
|
20250117,100200,345691500,228500,229000,229000,228500,3
|
|
20250117,100100,345005500,229000,229000,229000,228000,14
|
|
20250117,100000,341802500,229000,228500,229000,228000,14
|
|
20250117,095900,338605500,228500,228500,228500,228500,0
|
|
20250117,095800,338605500,228500,228500,228500,228000,6
|
|
20250117,095700,337236000,228500,228500,228500,228500,3
|
|
20250117,095600,336550500,228500,228500,228500,228500,9
|
|
20250117,095500,334494000,229000,228500,229000,228000,135
|
|
20250117,095400,303645500,228000,228000,228000,228000,2
|
|
20250117,095300,303189500,228500,228500,228500,228000,19
|
|
20250117,095200,298850000,228500,228500,228500,228500,12
|
|
20250117,095100,296108000,228500,228500,228500,228500,5
|
|
20250117,095000,294965500,228500,228500,228500,228500,14
|
|
20250117,094900,291766500,228500,228500,228500,228500,5
|
|
20250117,094800,290624000,228500,228500,228500,228500,16
|
|
20250117,094700,286968000,228500,228500,228500,228500,3
|
|
20250117,094600,286282500,228500,228500,228500,228500,4
|
|
20250117,094500,285368500,228500,228500,228500,228500,26
|
|
20250117,094400,279427500,228500,228500,229000,228500,23
|
|
20250117,094300,274171000,228500,228500,228500,228000,94
|
|
20250117,094200,252692500,228500,228500,228500,228500,12
|
|
20250117,094100,249950500,228500,228500,229000,228500,59
|
|
20250117,094000,236467500,228500,228500,228500,228500,6
|
|
20250117,093900,235096500,228500,228500,229000,228500,49
|
|
20250117,093800,223898500,228500,228500,228500,228500,13
|
|
20250117,093700,220928000,229000,228500,229000,228000,120
|
|
20250117,093600,193506500,228500,228000,228500,228000,18
|
|
20250117,093500,189398500,228500,228000,228500,228000,11
|
|
20250117,093400,186887000,228500,228500,228500,228500,7
|
|
20250117,093300,185287500,228000,228500,228500,228000,94
|
|
20250117,093200,163810500,228500,229000,229000,228500,23
|
|
20250117,093100,158548500,229000,229000,229500,229000,18
|
|
20250117,093000,154424500,229000,229000,229000,229000,21
|
|
20250117,092900,149615500,228500,228500,228500,228500,5
|
|
20250117,092800,148473000,229000,229000,229000,229000,0
|
|
20250117,092700,148473000,229000,228500,229000,228500,8
|
|
20250117,092600,146644000,228500,228500,228500,228500,0
|
|
20250117,092500,146644000,228500,228500,228500,228500,10
|
|
20250117,092400,144359000,228500,228500,228500,228500,9
|
|
20250117,092300,142302500,228500,228500,228500,228500,0
|
|
20250117,092200,142302500,228500,228500,228500,228500,5
|
|
20250117,092100,141160000,228500,229000,229000,228500,7
|
|
20250117,092000,139559000,229500,229000,229500,228500,62
|
|
20250117,091900,125364000,229500,229000,229500,229000,8
|
|
20250117,091800,123528500,229500,229500,229500,229500,2
|
|
20250117,091700,123069500,229500,229000,229500,229000,125
|
|
20250117,091600,94413000,228500,228500,228500,228500,11
|
|
20250117,091500,91899500,228500,228500,228500,228500,25
|
|
20250117,091400,86187000,229000,229000,229000,229000,3
|
|
20250117,091300,85500000,229000,229000,229000,229000,38
|
|
20250117,091200,76798000,229000,229000,229000,229000,17
|
|
20250117,091100,72905000,228500,228500,228500,228500,5
|
|
20250117,091000,71762500,228500,228500,229000,228500,24
|
|
20250117,090900,66274500,228500,228500,228500,228500,8
|
|
20250117,090800,64446500,228500,228500,228500,228500,0
|
|
20250117,090700,64446500,228500,228500,228500,228500,14
|
|
20250117,090600,61247500,228500,228000,228500,228000,11
|
|
20250117,090500,58737000,228000,228000,228000,228000,47
|
|
20250117,090400,48021000,228500,228500,228500,228500,5
|
|
20250117,090300,46878500,228500,229000,229000,228500,124
|
|
20250117,090200,18538500,228500,228500,228500,228500,2
|
|
20250117,090100,18081500,228500,228500,228500,228500,10
|
|
20250117,090000,15796500,228500,228500,228500,228500,49
|