731 lines
41 KiB
CSV
731 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,210800,3342148500,229500,229500,229500,229500,680
|
|
20250123,210700,3342148500,229500,229500,229500,229500,0
|
|
20250123,210600,3342148500,229500,229500,229500,229500,0
|
|
20250123,210500,3342148500,229500,229500,229500,229500,0
|
|
20250123,210400,3342148500,229500,229500,229500,229500,0
|
|
20250123,210300,3342148500,229500,229500,229500,229500,0
|
|
20250123,210200,3342148500,229500,229500,229500,229500,0
|
|
20250123,210100,3342148500,229500,229500,229500,229500,0
|
|
20250123,210000,3342148500,229500,229500,229500,229500,0
|
|
20250123,205900,3342148500,229500,229500,229500,229500,0
|
|
20250123,205800,3342148500,229500,229500,229500,229500,0
|
|
20250123,205700,3342148500,229500,229500,229500,229500,0
|
|
20250123,205600,3342148500,229500,229500,229500,229500,0
|
|
20250123,205500,3342148500,229500,229500,229500,229500,0
|
|
20250123,205400,3342148500,229500,229500,229500,229500,0
|
|
20250123,205300,3342148500,229500,229500,229500,229500,0
|
|
20250123,205200,3342148500,229500,229500,229500,229500,0
|
|
20250123,205100,3342148500,229500,229500,229500,229500,0
|
|
20250123,205000,3342148500,229500,229500,229500,229500,0
|
|
20250123,204900,3342148500,229500,229500,229500,229500,0
|
|
20250123,204800,3342148500,229500,229500,229500,229500,0
|
|
20250123,204700,3342148500,229500,229500,229500,229500,0
|
|
20250123,204600,3342148500,229500,229500,229500,229500,0
|
|
20250123,204500,3342148500,229500,229500,229500,229500,0
|
|
20250123,204400,3342148500,229500,229500,229500,229500,0
|
|
20250123,204300,3342148500,229500,229500,229500,229500,0
|
|
20250123,204200,3342148500,229500,229500,229500,229500,0
|
|
20250123,204100,3342148500,229500,229500,229500,229500,0
|
|
20250123,204000,3342148500,229500,229500,229500,229500,0
|
|
20250123,203900,3342148500,229500,229500,229500,229500,0
|
|
20250123,203800,3342148500,229500,229500,229500,229500,680
|
|
20250123,203700,3342148500,229500,229500,229500,229500,0
|
|
20250123,203600,3342148500,229500,229500,229500,229500,0
|
|
20250123,203500,3342148500,229500,229500,229500,229500,0
|
|
20250123,203400,3342148500,229500,229500,229500,229500,0
|
|
20250123,203300,3342148500,229500,229500,229500,229500,0
|
|
20250123,203200,3342148500,229500,229500,229500,229500,0
|
|
20250123,203100,3342148500,229500,229500,229500,229500,0
|
|
20250123,203000,3342148500,229500,229500,229500,229500,0
|
|
20250123,202900,3342148500,229500,229500,229500,229500,0
|
|
20250123,202800,3342148500,229500,229500,229500,229500,0
|
|
20250123,202700,3342148500,229500,229500,229500,229500,0
|
|
20250123,202600,3342148500,229500,229500,229500,229500,0
|
|
20250123,202500,3342148500,229500,229500,229500,229500,0
|
|
20250123,202400,3342148500,229500,229500,229500,229500,0
|
|
20250123,202300,3342148500,229500,229500,229500,229500,0
|
|
20250123,202200,3342148500,229500,229500,229500,229500,0
|
|
20250123,202100,3342148500,229500,229500,229500,229500,0
|
|
20250123,202000,3342148500,229500,229500,229500,229500,0
|
|
20250123,201900,3342148500,229500,229500,229500,229500,0
|
|
20250123,201800,3342148500,229500,229500,229500,229500,0
|
|
20250123,201700,3342148500,229500,229500,229500,229500,0
|
|
20250123,201600,3342148500,229500,229500,229500,229500,0
|
|
20250123,201500,3342148500,229500,229500,229500,229500,0
|
|
20250123,201400,3342148500,229500,229500,229500,229500,0
|
|
20250123,201300,3342148500,229500,229500,229500,229500,0
|
|
20250123,201200,3342148500,229500,229500,229500,229500,0
|
|
20250123,201100,3342148500,229500,229500,229500,229500,0
|
|
20250123,201000,3342148500,229500,229500,229500,229500,0
|
|
20250123,200900,3342148500,229500,229500,229500,229500,0
|
|
20250123,200800,3342148500,229500,229500,229500,229500,680
|
|
20250123,200700,3342148500,229500,229500,229500,229500,0
|
|
20250123,200600,3342148500,229500,229500,229500,229500,0
|
|
20250123,200500,3342148500,229500,229500,229500,229500,0
|
|
20250123,200400,3342148500,229500,229500,229500,229500,0
|
|
20250123,200300,3342148500,229500,229500,229500,229500,0
|
|
20250123,200200,3342148500,229500,229500,229500,229500,0
|
|
20250123,200100,3342148500,229500,229500,229500,229500,0
|
|
20250123,200000,3342148500,229500,229500,229500,229500,0
|
|
20250123,195900,3342148500,229500,229500,229500,229500,0
|
|
20250123,195800,3342148500,229500,229500,229500,229500,0
|
|
20250123,195700,3342148500,229500,229500,229500,229500,0
|
|
20250123,195600,3342148500,229500,229500,229500,229500,0
|
|
20250123,195500,3342148500,229500,229500,229500,229500,0
|
|
20250123,195400,3342148500,229500,229500,229500,229500,0
|
|
20250123,195300,3342148500,229500,229500,229500,229500,0
|
|
20250123,195200,3342148500,229500,229500,229500,229500,0
|
|
20250123,195100,3342148500,229500,229500,229500,229500,0
|
|
20250123,195000,3342148500,229500,229500,229500,229500,0
|
|
20250123,194900,3342148500,229500,229500,229500,229500,0
|
|
20250123,194800,3342148500,229500,229500,229500,229500,0
|
|
20250123,194700,3342148500,229500,229500,229500,229500,0
|
|
20250123,194600,3342148500,229500,229500,229500,229500,0
|
|
20250123,194500,3342148500,229500,229500,229500,229500,0
|
|
20250123,194400,3342148500,229500,229500,229500,229500,0
|
|
20250123,194300,3342148500,229500,229500,229500,229500,0
|
|
20250123,194200,3342148500,229500,229500,229500,229500,0
|
|
20250123,194100,3342148500,229500,229500,229500,229500,0
|
|
20250123,194000,3342148500,229500,229500,229500,229500,0
|
|
20250123,193900,3342148500,229500,229500,229500,229500,0
|
|
20250123,193800,3342148500,229500,229500,229500,229500,680
|
|
20250123,193700,3342148500,229500,229500,229500,229500,0
|
|
20250123,193600,3342148500,229500,229500,229500,229500,0
|
|
20250123,193500,3342148500,229500,229500,229500,229500,0
|
|
20250123,193400,3342148500,229500,229500,229500,229500,0
|
|
20250123,193300,3342148500,229500,229500,229500,229500,0
|
|
20250123,193200,3342148500,229500,229500,229500,229500,0
|
|
20250123,193100,3342148500,229500,229500,229500,229500,0
|
|
20250123,193000,3342148500,229500,229500,229500,229500,0
|
|
20250123,192900,3342148500,229500,229500,229500,229500,0
|
|
20250123,192800,3342148500,229500,229500,229500,229500,0
|
|
20250123,192700,3342148500,229500,229500,229500,229500,0
|
|
20250123,192600,3342148500,229500,229500,229500,229500,0
|
|
20250123,192500,3342148500,229500,229500,229500,229500,0
|
|
20250123,192400,3342148500,229500,229500,229500,229500,0
|
|
20250123,192300,3342148500,229500,229500,229500,229500,0
|
|
20250123,192200,3342148500,229500,229500,229500,229500,0
|
|
20250123,192100,3342148500,229500,229500,229500,229500,0
|
|
20250123,192000,3342148500,229500,229500,229500,229500,0
|
|
20250123,191900,3342148500,229500,229500,229500,229500,0
|
|
20250123,191800,3342148500,229500,229500,229500,229500,0
|
|
20250123,191700,3342148500,229500,229500,229500,229500,0
|
|
20250123,191600,3342148500,229500,229500,229500,229500,0
|
|
20250123,191500,3342148500,229500,229500,229500,229500,0
|
|
20250123,191400,3342148500,229500,229500,229500,229500,0
|
|
20250123,191300,3342148500,229500,229500,229500,229500,0
|
|
20250123,191200,3342148500,229500,229500,229500,229500,0
|
|
20250123,191100,3342148500,229500,229500,229500,229500,0
|
|
20250123,191000,3342148500,229500,229500,229500,229500,0
|
|
20250123,190900,3342148500,229500,229500,229500,229500,0
|
|
20250123,190800,3342148500,229500,229500,229500,229500,680
|
|
20250123,190700,3342148500,229500,229500,229500,229500,0
|
|
20250123,190600,3342148500,229500,229500,229500,229500,0
|
|
20250123,190500,3342148500,229500,229500,229500,229500,0
|
|
20250123,190400,3342148500,229500,229500,229500,229500,0
|
|
20250123,190300,3342148500,229500,229500,229500,229500,0
|
|
20250123,190200,3342148500,229500,229500,229500,229500,0
|
|
20250123,190100,3342148500,229500,229500,229500,229500,0
|
|
20250123,190000,3342148500,229500,229500,229500,229500,0
|
|
20250123,185900,3342148500,229500,229500,229500,229500,0
|
|
20250123,185800,3342148500,229500,229500,229500,229500,0
|
|
20250123,185700,3342148500,229500,229500,229500,229500,0
|
|
20250123,185600,3342148500,229500,229500,229500,229500,0
|
|
20250123,185500,3342148500,229500,229500,229500,229500,0
|
|
20250123,185400,3342148500,229500,229500,229500,229500,0
|
|
20250123,185300,3342148500,229500,229500,229500,229500,0
|
|
20250123,185200,3342148500,229500,229500,229500,229500,0
|
|
20250123,185100,3342148500,229500,229500,229500,229500,0
|
|
20250123,185000,3342148500,229500,229500,229500,229500,0
|
|
20250123,184900,3342148500,229500,229500,229500,229500,0
|
|
20250123,184800,3342148500,229500,229500,229500,229500,0
|
|
20250123,184700,3342148500,229500,229500,229500,229500,0
|
|
20250123,184600,3342148500,229500,229500,229500,229500,0
|
|
20250123,184500,3342148500,229500,229500,229500,229500,0
|
|
20250123,184400,3342148500,229500,229500,229500,229500,0
|
|
20250123,184300,3342148500,229500,229500,229500,229500,0
|
|
20250123,184200,3342148500,229500,229500,229500,229500,0
|
|
20250123,184100,3342148500,229500,229500,229500,229500,0
|
|
20250123,184000,3342148500,229500,229500,229500,229500,0
|
|
20250123,183900,3342148500,229500,229500,229500,229500,0
|
|
20250123,183800,3342148500,229500,229500,229500,229500,680
|
|
20250123,183700,3342148500,229500,229500,229500,229500,0
|
|
20250123,183600,3342148500,229500,229500,229500,229500,0
|
|
20250123,183500,3342148500,229500,229500,229500,229500,0
|
|
20250123,183400,3342148500,229500,229500,229500,229500,0
|
|
20250123,183300,3342148500,229500,229500,229500,229500,0
|
|
20250123,183200,3342148500,229500,229500,229500,229500,0
|
|
20250123,183100,3342148500,229500,229500,229500,229500,0
|
|
20250123,183000,3342148500,229500,229500,229500,229500,0
|
|
20250123,182900,3342148500,229500,229500,229500,229500,0
|
|
20250123,182800,3342148500,229500,229500,229500,229500,0
|
|
20250123,182700,3342148500,229500,229500,229500,229500,0
|
|
20250123,182600,3342148500,229500,229500,229500,229500,0
|
|
20250123,182500,3342148500,229500,229500,229500,229500,0
|
|
20250123,182400,3342148500,229500,229500,229500,229500,0
|
|
20250123,182300,3342148500,229500,229500,229500,229500,0
|
|
20250123,182200,3342148500,229500,229500,229500,229500,0
|
|
20250123,182100,3342148500,229500,229500,229500,229500,0
|
|
20250123,182000,3342148500,229500,229500,229500,229500,0
|
|
20250123,181900,3342148500,229500,229500,229500,229500,0
|
|
20250123,181800,3342148500,229500,229500,229500,229500,0
|
|
20250123,181700,3342148500,229500,229500,229500,229500,0
|
|
20250123,181600,3342148500,229500,229500,229500,229500,0
|
|
20250123,181500,3342148500,229500,229500,229500,229500,0
|
|
20250123,181400,3342148500,229500,229500,229500,229500,0
|
|
20250123,181300,3342148500,229500,229500,229500,229500,0
|
|
20250123,181200,3342148500,229500,229500,229500,229500,0
|
|
20250123,181100,3342148500,229500,229500,229500,229500,0
|
|
20250123,181000,3342148500,229500,229500,229500,229500,0
|
|
20250123,180900,3342148500,229500,229500,229500,229500,0
|
|
20250123,180800,3342148500,229500,229500,229500,229500,680
|
|
20250123,180700,3342148500,229500,229500,229500,229500,0
|
|
20250123,180600,3342148500,229500,229500,229500,229500,0
|
|
20250123,180500,3342148500,229500,229500,229500,229500,0
|
|
20250123,180400,3342148500,229500,229500,229500,229500,0
|
|
20250123,180300,3342148500,229500,229500,229500,229500,0
|
|
20250123,180200,3342148500,229500,229500,229500,229500,0
|
|
20250123,180100,3342148500,229500,229500,229500,229500,0
|
|
20250123,180000,3342148500,229500,229500,229500,229500,0
|
|
20250123,175900,3342148500,229500,229500,229500,229500,0
|
|
20250123,175800,3342148500,229500,229500,229500,229500,0
|
|
20250123,175700,3342148500,229500,229500,229500,229500,0
|
|
20250123,175600,3342148500,229500,229500,229500,229500,0
|
|
20250123,175500,3342148500,229500,229500,229500,229500,0
|
|
20250123,175400,3342148500,229500,229500,229500,229500,0
|
|
20250123,175300,3342148500,229500,229500,229500,229500,0
|
|
20250123,175200,3342148500,229500,229500,229500,229500,0
|
|
20250123,175100,3342148500,229500,229500,229500,229500,0
|
|
20250123,175000,3342148500,229500,229500,229500,229500,0
|
|
20250123,174900,3342148500,229500,229500,229500,229500,0
|
|
20250123,174800,3342148500,229500,229500,229500,229500,0
|
|
20250123,174700,3342148500,229500,229500,229500,229500,0
|
|
20250123,174600,3342148500,229500,229500,229500,229500,0
|
|
20250123,174500,3342148500,229500,229500,229500,229500,0
|
|
20250123,174400,3342148500,229500,229500,229500,229500,0
|
|
20250123,174300,3342148500,229500,229500,229500,229500,0
|
|
20250123,174200,3342148500,229500,229500,229500,229500,0
|
|
20250123,174100,3342148500,229500,229500,229500,229500,0
|
|
20250123,174000,3342148500,229500,229500,229500,229500,0
|
|
20250123,173900,3342148500,229500,229500,229500,229500,0
|
|
20250123,173800,3342148500,229500,229500,229500,229500,680
|
|
20250123,173700,3342148500,229500,229500,229500,229500,0
|
|
20250123,173600,3342148500,229500,229500,229500,229500,0
|
|
20250123,173500,3342148500,229500,229500,229500,229500,0
|
|
20250123,173400,3342148500,229500,229500,229500,229500,0
|
|
20250123,173300,3342148500,229500,229500,229500,229500,0
|
|
20250123,173200,3342148500,229500,229500,229500,229500,0
|
|
20250123,173100,3342148500,229500,229500,229500,229500,0
|
|
20250123,173000,3342148500,229500,229500,229500,229500,0
|
|
20250123,172900,3342148500,229500,229500,229500,229500,0
|
|
20250123,172800,3342148500,229500,229500,229500,229500,0
|
|
20250123,172700,3342148500,229500,229500,229500,229500,0
|
|
20250123,172600,3342148500,229500,229500,229500,229500,0
|
|
20250123,172500,3342148500,229500,229500,229500,229500,0
|
|
20250123,172400,3342148500,229500,229500,229500,229500,0
|
|
20250123,172300,3342148500,229500,229500,229500,229500,0
|
|
20250123,172200,3342148500,229500,229500,229500,229500,0
|
|
20250123,172100,3342148500,229500,229500,229500,229500,0
|
|
20250123,172000,3342148500,229500,229500,229500,229500,0
|
|
20250123,171900,3342148500,229500,229500,229500,229500,0
|
|
20250123,171800,3342148500,229500,229500,229500,229500,0
|
|
20250123,171700,3342148500,229500,229500,229500,229500,0
|
|
20250123,171600,3342148500,229500,229500,229500,229500,0
|
|
20250123,171500,3342148500,229500,229500,229500,229500,0
|
|
20250123,171400,3342148500,229500,229500,229500,229500,0
|
|
20250123,171300,3342148500,229500,229500,229500,229500,0
|
|
20250123,171200,3342148500,229500,229500,229500,229500,0
|
|
20250123,171100,3342148500,229500,229500,229500,229500,0
|
|
20250123,171000,3342148500,229500,229500,229500,229500,0
|
|
20250123,170900,3342148500,229500,229500,229500,229500,0
|
|
20250123,170800,3342148500,229500,229500,229500,229500,680
|
|
20250123,170700,3342148500,229500,229500,229500,229500,0
|
|
20250123,170600,3342148500,229500,229500,229500,229500,0
|
|
20250123,170500,3342148500,229500,229500,229500,229500,0
|
|
20250123,170400,3342148500,229500,229500,229500,229500,0
|
|
20250123,170300,3342148500,229500,229500,229500,229500,0
|
|
20250123,170200,3342148500,229500,229500,229500,229500,0
|
|
20250123,170100,3342148500,229500,229500,229500,229500,0
|
|
20250123,170000,3342148500,229500,229500,229500,229500,0
|
|
20250123,165900,3342148500,229500,229500,229500,229500,0
|
|
20250123,165800,3342148500,229500,229500,229500,229500,0
|
|
20250123,165700,3342148500,229500,229500,229500,229500,0
|
|
20250123,165600,3342148500,229500,229500,229500,229500,0
|
|
20250123,165500,3342148500,229500,229500,229500,229500,0
|
|
20250123,165400,3342148500,229500,229500,229500,229500,0
|
|
20250123,165300,3342148500,229500,229500,229500,229500,0
|
|
20250123,165200,3342148500,229500,229500,229500,229500,0
|
|
20250123,165100,3342148500,229500,229500,229500,229500,0
|
|
20250123,165000,3342148500,229500,229500,229500,229500,0
|
|
20250123,164900,3342148500,229500,229500,229500,229500,0
|
|
20250123,164800,3342148500,229500,229500,229500,229500,0
|
|
20250123,164700,3342148500,229500,229500,229500,229500,0
|
|
20250123,164600,3342148500,229500,229500,229500,229500,0
|
|
20250123,164500,3342148500,229500,229500,229500,229500,0
|
|
20250123,164400,3342148500,229500,229500,229500,229500,0
|
|
20250123,164300,3342148500,229500,229500,229500,229500,0
|
|
20250123,164200,3342148500,229500,229500,229500,229500,0
|
|
20250123,164100,3342148500,229500,229500,229500,229500,0
|
|
20250123,164000,3342148500,229500,229500,229500,229500,0
|
|
20250123,163900,3342148500,229500,229500,229500,229500,0
|
|
20250123,163800,3342148500,229500,229500,229500,229500,680
|
|
20250123,163700,3342148500,229500,229500,229500,229500,0
|
|
20250123,163600,3342148500,229500,229500,229500,229500,0
|
|
20250123,163500,3342148500,229500,229500,229500,229500,0
|
|
20250123,163400,3342148500,229500,229500,229500,229500,0
|
|
20250123,163300,3342148500,229500,229500,229500,229500,0
|
|
20250123,163200,3342148500,229500,229500,229500,229500,0
|
|
20250123,163100,3342148500,229500,229500,229500,229500,0
|
|
20250123,163000,3342148500,229500,229500,229500,229500,0
|
|
20250123,162900,3342148500,229500,229500,229500,229500,0
|
|
20250123,162800,3342148500,229500,229500,229500,229500,0
|
|
20250123,162700,3342148500,229500,229500,229500,229500,0
|
|
20250123,162600,3342148500,229500,229500,229500,229500,0
|
|
20250123,162500,3342148500,229500,229500,229500,229500,0
|
|
20250123,162400,3342148500,229500,229500,229500,229500,0
|
|
20250123,162300,3342148500,229500,229500,229500,229500,0
|
|
20250123,162200,3342148500,229500,229500,229500,229500,0
|
|
20250123,162100,3342148500,229500,229500,229500,229500,0
|
|
20250123,162000,3342148500,229500,229500,229500,229500,0
|
|
20250123,161900,3342148500,229500,229500,229500,229500,0
|
|
20250123,161800,3342148500,229500,229500,229500,229500,0
|
|
20250123,161700,3342148500,229500,229500,229500,229500,0
|
|
20250123,161600,3342148500,229500,229500,229500,229500,0
|
|
20250123,161500,3342148500,229500,229500,229500,229500,0
|
|
20250123,161400,3342148500,229500,229500,229500,229500,0
|
|
20250123,161300,3342148500,229500,229500,229500,229500,0
|
|
20250123,161200,3342148500,229500,229500,229500,229500,0
|
|
20250123,161100,3342148500,229500,229500,229500,229500,0
|
|
20250123,161000,3342148500,229500,229500,229500,229500,0
|
|
20250123,160900,3342148500,229500,229500,229500,229500,0
|
|
20250123,160800,3342148500,229500,229500,229500,229500,680
|
|
20250123,160700,3342148500,229500,229500,229500,229500,0
|
|
20250123,160600,3342148500,229500,229500,229500,229500,0
|
|
20250123,160500,3342148500,229500,229500,229500,229500,0
|
|
20250123,160400,3342148500,229500,229500,229500,229500,0
|
|
20250123,160300,3342148500,229500,229500,229500,229500,0
|
|
20250123,160200,3342148500,229500,229500,229500,229500,0
|
|
20250123,160100,3342148500,229500,229500,229500,229500,0
|
|
20250123,160000,3342148500,229500,229500,229500,229500,0
|
|
20250123,155900,3342148500,229500,229500,229500,229500,0
|
|
20250123,155800,3342148500,229500,229500,229500,229500,0
|
|
20250123,155700,3342148500,229500,229500,229500,229500,0
|
|
20250123,155600,3342148500,229500,229500,229500,229500,0
|
|
20250123,155500,3342148500,229500,229500,229500,229500,0
|
|
20250123,155400,3342148500,229500,229500,229500,229500,0
|
|
20250123,155300,3342148500,229500,229500,229500,229500,0
|
|
20250123,155200,3342148500,229500,229500,229500,229500,0
|
|
20250123,155100,3342148500,229500,229500,229500,229500,0
|
|
20250123,155000,3342148500,229500,229500,229500,229500,0
|
|
20250123,154900,3342148500,229500,229500,229500,229500,0
|
|
20250123,154800,3342148500,229500,229500,229500,229500,0
|
|
20250123,154700,3342148500,229500,229500,229500,229500,0
|
|
20250123,154600,3342148500,229500,229500,229500,229500,0
|
|
20250123,154500,3342148500,229500,229500,229500,229500,0
|
|
20250123,154400,3342148500,229500,229500,229500,229500,0
|
|
20250123,154300,3342148500,229500,229500,229500,229500,0
|
|
20250123,154200,3342148500,229500,229500,229500,229500,0
|
|
20250123,154100,3342148500,229500,229500,229500,229500,0
|
|
20250123,154000,3342148500,229500,229500,229500,229500,0
|
|
20250123,153900,3342148500,229500,229500,229500,229500,0
|
|
20250123,153800,3342148500,229500,229500,229500,229500,680
|
|
20250123,153700,3342148500,229500,229500,229500,229500,0
|
|
20250123,153600,3342148500,229500,229500,229500,229500,0
|
|
20250123,153500,3342148500,229500,229500,229500,229500,0
|
|
20250123,153400,3342148500,229500,229500,229500,229500,0
|
|
20250123,153300,3342148500,229500,229500,229500,229500,0
|
|
20250123,153200,3342148500,229500,229500,229500,229500,0
|
|
20250123,153100,3342148500,229500,229500,229500,229500,0
|
|
20250123,153000,3342148500,229500,229500,229500,229500,680
|
|
20250123,152900,3186088500,229000,229000,229000,229000,0
|
|
20250123,152800,3186088500,229000,229000,229000,229000,0
|
|
20250123,152700,3186088500,229000,229000,229000,229000,0
|
|
20250123,152600,3186088500,229000,229000,229000,229000,0
|
|
20250123,152500,3186088500,229000,229000,229000,229000,0
|
|
20250123,152400,3186088500,229000,229000,229000,229000,0
|
|
20250123,152300,3186088500,229000,229000,229000,229000,0
|
|
20250123,152200,3186088500,229000,229000,229000,229000,0
|
|
20250123,152100,3186088500,229000,229000,229000,229000,0
|
|
20250123,152000,3186088500,229000,229000,229000,229000,0
|
|
20250123,151900,3186088500,229000,228500,229000,228500,30
|
|
20250123,151800,3179232000,228000,228500,229000,228000,167
|
|
20250123,151700,3141070500,228500,228500,228500,228500,16
|
|
20250123,151600,3137414500,228500,229000,229000,228500,23
|
|
20250123,151500,3132152000,229000,228500,229000,228500,18
|
|
20250123,151400,3128033500,228000,229000,229000,228000,11
|
|
20250123,151300,3125518500,228000,229000,229000,228000,15
|
|
20250123,151200,3122090500,228500,228500,229000,228500,6
|
|
20250123,151100,3120719000,228500,228000,229000,228000,60
|
|
20250123,151000,3107010000,228000,228000,228500,228000,11
|
|
20250123,150900,3104500500,228000,228000,228000,228000,5
|
|
20250123,150800,3103360500,228000,229000,229500,228000,79
|
|
20250123,150700,3085301500,229500,229000,229500,229000,9
|
|
20250123,150600,3083240000,229000,229000,229500,228500,18
|
|
20250123,150500,3079120500,228500,228500,229000,228500,69
|
|
20250123,150400,3063349500,228500,228500,228500,228500,19
|
|
20250123,150300,3059008000,229000,228500,229000,228500,12
|
|
20250123,150200,3056264000,228500,228500,229000,228500,6
|
|
20250123,150100,3054892500,228500,228500,229000,228500,20
|
|
20250123,150000,3050315000,228500,229000,229000,228500,13
|
|
20250123,145900,3047340000,229000,229000,229000,228500,7
|
|
20250123,145800,3045737500,229000,228500,229000,228500,8
|
|
20250123,145700,3043908000,229000,229000,229000,228500,11
|
|
20250123,145600,3041392500,229000,229000,229000,228500,8
|
|
20250123,145500,3039561500,229000,229500,229500,229000,24
|
|
20250123,145400,3034064500,229500,229500,229500,229000,26
|
|
20250123,145300,3028109000,229500,229500,229500,229500,1
|
|
20250123,145200,3027879500,229000,229500,229500,229000,13
|
|
20250123,145100,3024899000,229500,229000,229500,229000,7
|
|
20250123,145000,3023295000,229000,229500,229500,229000,11
|
|
20250123,144900,3020775500,229500,229500,229500,229500,2
|
|
20250123,144800,3020316500,229500,229000,229500,229000,7
|
|
20250123,144700,3018712500,229000,229500,229500,229000,8
|
|
20250123,144600,3016880000,229000,228500,229500,228500,14
|
|
20250123,144500,3013678500,228000,228000,228000,228000,0
|
|
20250123,144400,3013678500,228000,229000,229000,228000,49
|
|
20250123,144300,3002464500,229500,229500,229500,229500,2
|
|
20250123,144200,3002005500,229500,229500,229500,229500,2
|
|
20250123,144100,3001546500,229500,229500,229500,229500,2
|
|
20250123,144000,3001087500,229500,229500,229500,229500,2
|
|
20250123,143900,3000628500,229000,230000,230000,228000,3234
|
|
20250123,143800,2261446500,230500,230500,230500,230500,3
|
|
20250123,143700,2260755000,230000,230500,230500,230000,2
|
|
20250123,143600,2260294500,230500,230500,230500,230500,7
|
|
20250123,143500,2258681000,231000,231000,231000,230500,4
|
|
20250123,143400,2257757500,231000,230500,231000,230500,9
|
|
20250123,143300,2255680500,230500,231000,231000,230500,3
|
|
20250123,143200,2254988500,231000,231000,231000,231000,2
|
|
20250123,143100,2254526500,230000,229500,231000,229500,599
|
|
20250123,143000,2116722500,229500,229500,230000,229500,5
|
|
20250123,142900,2115574000,229500,230000,230000,229500,2
|
|
20250123,142800,2115114500,229500,229500,229500,229500,1
|
|
20250123,142700,2114885000,229000,229000,229000,229000,3
|
|
20250123,142600,2114198000,229000,229000,229000,229000,0
|
|
20250123,142500,2114198000,229000,229500,229500,229000,187
|
|
20250123,142400,2071351500,229500,230000,230000,229500,97
|
|
20250123,142300,2049089500,230000,229500,230000,229500,2
|
|
20250123,142200,2048630000,230000,229500,230000,229500,47
|
|
20250123,142100,2037843000,229000,229500,229500,229000,15
|
|
20250123,142000,2034401000,229000,229000,229000,228500,188
|
|
20250123,141900,1991384000,229000,229500,229500,229000,7
|
|
20250123,141800,1989780000,229500,229500,229500,229500,2
|
|
20250123,141700,1989321000,229500,229000,229500,229000,6
|
|
20250123,141600,1987945000,229000,229000,229000,229000,14
|
|
20250123,141500,1984739000,229500,229000,229500,229000,2
|
|
20250123,141400,1984280500,229000,229000,229000,229000,3
|
|
20250123,141300,1983593500,229500,229500,230000,229500,126
|
|
20250123,141200,1954676000,229500,230000,230000,229500,5
|
|
20250123,141100,1953526500,230000,230000,230000,230000,5
|
|
20250123,141000,1952376500,230000,230000,230000,230000,1
|
|
20250123,140900,1952146500,229500,229500,229500,229500,1
|
|
20250123,140800,1951917000,229500,229500,229500,229500,5
|
|
20250123,140700,1950769500,230000,229500,230000,229500,9
|
|
20250123,140600,1948700000,230000,230000,230000,229500,9
|
|
20250123,140500,1946632000,230000,230000,230000,229500,9
|
|
20250123,140400,1944565000,230000,230000,230000,229500,3
|
|
20250123,140300,1943875500,230000,230000,230000,230000,2
|
|
20250123,140200,1943415500,230000,230000,230000,230000,1
|
|
20250123,140100,1943185500,230000,230000,230000,230000,9
|
|
20250123,140000,1941115500,230000,229500,230000,229500,3
|
|
20250123,135900,1940426500,229500,230000,230000,229500,6
|
|
20250123,135800,1939049000,230000,229500,230000,229500,2
|
|
20250123,135700,1938589500,230000,230000,230000,230000,2
|
|
20250123,135600,1938129500,230000,230000,230000,229500,30
|
|
20250123,135500,1931230500,229500,229500,229500,229500,1
|
|
20250123,135400,1931001000,229500,229500,229500,229500,1
|
|
20250123,135300,1930771500,229500,229500,229500,229500,33
|
|
20250123,135200,1923198000,230000,230000,230000,230000,3
|
|
20250123,135100,1922508000,230000,230000,230000,229500,15
|
|
20250123,135000,1919058500,229500,230000,230000,229500,4
|
|
20250123,134900,1918139000,230000,230000,230000,230000,1
|
|
20250123,134800,1917909000,230000,229500,230000,229500,5
|
|
20250123,134700,1916760500,230000,229500,230000,229500,15
|
|
20250123,134600,1913311500,229500,229500,230000,229500,12
|
|
20250123,134500,1910557000,229500,229500,229500,229500,5
|
|
20250123,134400,1909409500,229500,229500,229500,229500,13
|
|
20250123,134300,1906426000,230000,229500,230000,229500,3
|
|
20250123,134200,1905737000,229500,229500,229500,229500,7
|
|
20250123,134100,1904130500,229500,230000,230000,229500,5
|
|
20250123,134000,1902981500,230000,229500,230000,229500,52
|
|
20250123,133900,1891046500,229500,229500,229500,229500,5
|
|
20250123,133800,1889899000,229500,229500,229500,229500,5
|
|
20250123,133700,1888751500,229500,229500,229500,229500,1
|
|
20250123,133600,1888522000,230000,229500,230000,229500,6
|
|
20250123,133500,1887144500,229500,229500,229500,229500,1
|
|
20250123,133400,1886915000,230000,230000,230000,230000,0
|
|
20250123,133300,1886915000,230000,230000,230000,230000,1
|
|
20250123,133200,1886685000,229500,229500,229500,229500,6
|
|
20250123,133100,1885308000,230000,229500,230000,229500,17
|
|
20250123,133000,1881401000,229500,229500,229500,229500,7
|
|
20250123,132900,1879794500,229500,229500,229500,229500,2
|
|
20250123,132800,1879335500,229500,229500,229500,229500,5
|
|
20250123,132700,1878188000,229500,229500,229500,229500,62
|
|
20250123,132600,1863959000,229500,230000,230000,229500,4
|
|
20250123,132500,1863040000,230000,229500,230000,229500,9
|
|
20250123,132400,1860972000,229500,229500,229500,229500,8
|
|
20250123,132300,1859136000,229500,229500,229500,229500,3
|
|
20250123,132200,1858447500,229500,229500,229500,229500,22
|
|
20250123,132100,1853398500,229500,229000,230000,229000,528
|
|
20250123,132000,1732472000,229500,229500,229500,229500,275
|
|
20250123,131900,1669359500,230000,229500,230000,229500,32
|
|
20250123,131800,1662015000,230000,229500,230000,229500,13
|
|
20250123,131700,1659026000,229500,230000,230000,229500,63
|
|
20250123,131600,1644538500,230000,230000,230500,230000,16
|
|
20250123,131500,1640858000,230000,230000,230000,230000,11
|
|
20250123,131400,1638328000,230000,230000,230000,230000,2
|
|
20250123,131300,1637868000,230000,230000,230000,230000,1
|
|
20250123,131200,1637638000,230000,230000,230000,230000,9
|
|
20250123,131100,1635568000,230500,230500,230500,230500,2
|
|
20250123,131000,1635107000,230500,230500,230500,230500,1
|
|
20250123,130900,1634876500,230500,230000,230500,230000,2
|
|
20250123,130800,1634416000,230000,230000,230000,230000,19
|
|
20250123,130700,1630046000,230500,230500,230500,230500,0
|
|
20250123,130600,1630046000,230500,230500,230500,230500,1
|
|
20250123,130500,1629815500,230000,230000,230000,230000,2
|
|
20250123,130400,1629355500,230500,230500,230500,230500,1
|
|
20250123,130300,1629125000,230500,230500,230500,230500,1
|
|
20250123,130200,1628894500,230500,230500,230500,230500,6
|
|
20250123,130100,1627511500,230500,230500,230500,230000,4
|
|
20250123,130000,1626590000,230500,230500,230500,230500,1
|
|
20250123,125900,1626359500,230000,230500,230500,230000,7
|
|
20250123,125800,1624748500,230500,230000,230500,230000,3
|
|
20250123,125700,1624057500,230500,230500,230500,230500,1
|
|
20250123,125600,1623827000,230500,230500,230500,230500,9
|
|
20250123,125500,1621752500,230000,230500,230500,230000,5
|
|
20250123,125400,1620601000,230000,230500,230500,230000,15
|
|
20250123,125300,1617144000,230500,230500,230500,230500,1
|
|
20250123,125200,1616913500,230000,230500,230500,230000,2
|
|
20250123,125100,1616453000,230000,230000,230000,230000,3
|
|
20250123,125000,1615763000,230500,230000,230500,230000,6
|
|
20250123,124900,1614380500,230000,229500,230000,229500,3
|
|
20250123,124800,1613691500,229500,230000,230000,229500,39
|
|
20250123,124700,1604723500,230000,230500,230500,230000,3
|
|
20250123,124600,1604032500,230000,231000,231000,230000,52
|
|
20250123,124500,1592046000,231000,231000,231000,231000,0
|
|
20250123,124400,1592046000,231000,231000,231000,231000,0
|
|
20250123,124300,1592046000,231000,231000,231000,231000,0
|
|
20250123,124200,1592046000,231000,231000,231000,231000,1
|
|
20250123,124100,1591815000,230500,230500,230500,230500,1
|
|
20250123,124000,1591584500,230500,230500,230500,230500,1
|
|
20250123,123900,1591354000,231000,231000,231000,231000,0
|
|
20250123,123800,1591354000,231000,231000,231000,231000,2
|
|
20250123,123700,1590892000,231000,229500,231000,229500,22
|
|
20250123,123600,1585824000,230500,230000,230500,229500,43
|
|
20250123,123500,1575928500,230000,230000,230000,230000,145
|
|
20250123,123400,1542578500,230500,230000,230500,230000,10
|
|
20250123,123300,1540276000,230000,230000,230000,230000,4
|
|
20250123,123200,1539356000,230000,230000,230500,230000,9
|
|
20250123,123100,1537285000,230000,231500,231500,230000,13
|
|
20250123,123000,1534280000,230000,231000,231000,230000,49
|
|
20250123,122900,1522977000,230500,230500,230500,230500,1
|
|
20250123,122800,1522746500,230500,230500,230500,230500,10
|
|
20250123,122700,1520441500,230500,230000,230500,230000,9
|
|
20250123,122600,1518371000,230500,230000,230500,230000,11
|
|
20250123,122500,1515838500,230000,230000,230000,230000,9
|
|
20250123,122400,1513768500,230500,230500,230500,230500,28
|
|
20250123,122300,1507314500,230500,230500,230500,230500,10
|
|
20250123,122200,1505009500,231000,231000,231000,231000,3
|
|
20250123,122100,1504316500,230500,230500,230500,230500,1
|
|
20250123,122000,1504086000,230500,230500,230500,230500,2
|
|
20250123,121900,1503625000,231000,230500,231000,230500,14
|
|
20250123,121800,1500391500,230500,230500,230500,230500,5
|
|
20250123,121700,1499239000,230500,230500,231000,230500,6
|
|
20250123,121600,1497855000,232000,232000,232000,232000,0
|
|
20250123,121500,1497855000,232000,230500,232000,230500,195
|
|
20250123,121400,1452887000,230000,230500,231000,230000,67
|
|
20250123,121300,1437445000,231000,231000,231000,231000,5
|
|
20250123,121200,1436290000,231000,230500,231000,230500,12
|
|
20250123,121100,1433523500,230500,230000,230500,230000,8
|
|
20250123,121000,1431680000,230000,230000,230000,230000,3
|
|
20250123,120900,1430990000,230000,230500,230500,230000,11
|
|
20250123,120800,1428459500,230500,230500,230500,230500,6
|
|
20250123,120700,1427076500,231000,231000,231000,231000,1
|
|
20250123,120600,1426845500,231000,231000,231000,231000,2
|
|
20250123,120500,1426383500,231000,231000,231000,231000,0
|
|
20250123,120400,1426383500,231000,231000,231000,231000,0
|
|
20250123,120300,1426383500,231000,231000,231000,231000,5
|
|
20250123,120200,1425228500,230500,230500,230500,230500,1
|
|
20250123,120100,1424998000,230500,230500,231000,230500,13
|
|
20250123,120000,1421997000,230500,231000,231000,230500,8
|
|
20250123,115900,1420150500,231000,231000,231000,231000,1
|
|
20250123,115800,1419919500,230500,231500,232000,230500,63
|
|
20250123,115700,1405335500,231000,231000,231000,231000,10
|
|
20250123,115600,1403025500,231000,230000,231000,230000,8
|
|
20250123,115500,1401179000,229000,229000,229000,229000,2
|
|
20250123,115400,1400721000,229500,230500,230500,229000,805
|
|
20250123,115300,1216145000,230500,230500,230500,230500,4
|
|
20250123,115200,1215223000,230500,230500,230500,230500,2
|
|
20250123,115100,1214762000,230500,230500,230500,230000,12
|
|
20250123,115000,1211998500,230000,230000,230000,230000,8
|
|
20250123,114900,1210158500,230000,230000,230500,230000,9
|
|
20250123,114800,1208086000,230500,231000,231500,230500,96
|
|
20250123,114700,1185922000,231000,231000,231000,231000,2
|
|
20250123,114600,1185460000,231000,231000,231000,231000,10
|
|
20250123,114500,1183150000,231000,231000,231000,231000,1
|
|
20250123,114400,1182919000,231000,231000,231500,231000,9
|
|
20250123,114300,1180836500,231500,231000,231500,231000,77
|
|
20250123,114200,1163012000,231000,231000,231000,231000,82
|
|
20250123,114100,1144070000,231000,230000,231000,230000,34
|
|
20250123,114000,1136219000,230000,231000,231000,230000,8
|
|
20250123,113900,1134374500,231000,230500,231000,230500,17
|
|
20250123,113800,1130451000,230500,230500,230500,230500,1
|
|
20250123,113700,1130220500,230500,230500,230500,230500,5
|
|
20250123,113600,1129068000,230500,230500,230500,230500,5
|
|
20250123,113500,1127915500,230500,230500,230500,230500,1
|
|
20250123,113400,1127685000,230000,230000,230000,230000,0
|
|
20250123,113300,1127685000,230000,230500,230500,230000,2
|
|
20250123,113200,1127224500,230500,230500,230500,230000,25
|
|
20250123,113100,1121464500,230500,230500,230500,230500,10
|
|
20250123,113000,1119159500,230500,230000,230500,230000,12
|
|
20250123,112900,1116394000,230500,230500,230500,230500,0
|
|
20250123,112800,1116394000,230500,230500,230500,230500,1
|
|
20250123,112700,1116163500,230500,230500,230500,230500,4
|
|
20250123,112600,1115241500,230500,230500,230500,230500,22
|
|
20250123,112500,1110170500,230500,230500,230500,230500,1
|
|
20250123,112400,1109940000,230500,230500,230500,230500,1
|
|
20250123,112300,1109709500,230000,229500,230000,229500,14
|
|
20250123,112200,1106490500,230000,230000,230000,230000,2
|
|
20250123,112100,1106030500,230000,230000,230000,230000,11
|
|
20250123,112000,1103500500,230000,229500,230000,229500,8
|
|
20250123,111900,1101661000,230000,229500,230000,229500,2
|
|
20250123,111800,1101201500,230000,230000,230000,230000,24
|
|
20250123,111700,1095681500,229500,230000,230000,229500,7
|
|
20250123,111600,1094074500,230000,230000,230000,230000,4
|
|
20250123,111500,1093154500,229500,230000,230000,229500,3
|
|
20250123,111400,1092465000,229500,229500,229500,229500,1
|
|
20250123,111300,1092235500,230000,230000,230000,230000,5
|
|
20250123,111200,1091085500,230000,230000,230000,230000,0
|
|
20250123,111100,1091085500,230000,229500,230000,229000,48
|
|
20250123,111000,1080087500,229500,229500,229500,229500,1
|
|
20250123,110900,1079858000,230000,230000,230000,230000,3
|
|
20250123,110800,1079168000,230000,229500,230000,229500,6
|
|
20250123,110700,1077790500,229500,229500,229500,229500,4
|
|
20250123,110600,1076872500,229500,229500,229500,229500,216
|
|
20250123,110500,1027300500,229500,230000,230000,229500,57
|
|
20250123,110400,1014196000,230000,230500,231000,230000,43
|
|
20250123,110300,1004292000,230000,229500,230000,229500,13
|
|
20250123,110200,1001303000,229500,230000,230000,229500,83
|
|
20250123,110100,982252000,230000,230000,230500,230000,11
|
|
20250123,110000,979720500,230000,230000,230500,230000,13
|
|
20250123,105900,976730000,230000,230500,230500,230000,17
|
|
20250123,105800,972819000,230000,230000,230500,230000,176
|
|
20250123,105700,932331000,230000,230500,230500,230000,118
|
|
20250123,105600,905183000,230500,231000,231000,230500,154
|
|
20250123,105500,869684000,231000,231500,231500,231000,68
|
|
20250123,105400,853962500,231500,231500,232000,231500,7
|
|
20250123,105300,852341500,231500,232000,232000,231500,6
|
|
20250123,105200,850951500,232000,232000,232000,232000,2
|
|
20250123,105100,850487500,231500,231500,231500,231500,2
|
|
20250123,105000,850024500,232000,232000,232000,232000,0
|
|
20250123,104900,850024500,232000,232000,232000,232000,2
|
|
20250123,104800,849560500,232000,232000,232000,232000,0
|
|
20250123,104700,849560500,232000,231000,232000,231000,5
|
|
20250123,104600,848404500,231000,231000,231000,230500,52
|
|
20250123,104500,836393000,231000,231500,231500,231000,23
|
|
20250123,104400,831069000,232000,231500,232000,231500,6
|
|
20250123,104300,829679500,232000,232000,232000,232000,0
|
|
20250123,104200,829679500,232000,232000,232000,232000,0
|
|
20250123,104100,829679500,232000,232000,232000,232000,5
|
|
20250123,104000,828519500,232000,232000,232000,232000,1
|
|
20250123,103900,828287500,232000,231500,232000,231500,11
|
|
20250123,103800,825740500,232000,232000,232000,232000,2
|
|
20250123,103700,825276500,232000,231500,232000,231500,6
|
|
20250123,103600,823885000,232000,232000,232000,232000,11
|
|
20250123,103500,821333000,232000,232000,232000,232000,14
|
|
20250123,103400,818085000,232000,232000,232000,232000,5
|
|
20250123,103300,816925000,232000,232000,232000,232000,4
|
|
20250123,103200,815997000,232000,232000,232000,232000,15
|
|
20250123,103100,812517000,232000,232000,232000,232000,2
|
|
20250123,103000,812053000,232000,231500,232000,231500,5
|
|
20250123,102900,810893500,232000,231500,232000,231500,50
|
|
20250123,102800,799317500,231500,231500,231500,231500,3
|
|
20250123,102700,798623000,231500,231500,231500,231500,4
|
|
20250123,102600,797697000,231500,231500,231500,231500,1
|
|
20250123,102500,797465500,231500,231500,231500,231500,1
|
|
20250123,102400,797234000,232000,231500,232000,231500,4
|
|
20250123,102300,796307000,231500,231500,231500,231500,1
|
|
20250123,102200,796075500,231500,231500,231500,231500,1
|
|
20250123,102100,795844000,232000,232000,232000,232000,0
|
|
20250123,102000,795844000,232000,232000,232000,232000,1
|
|
20250123,101900,795612000,231500,231500,231500,231500,11
|
|
20250123,101800,793065500,231000,231000,231000,231000,0
|
|
20250123,101700,793065500,231000,230500,231000,230500,14
|
|
20250123,101600,789832000,231000,231000,231000,231000,6
|
|
20250123,101500,788446000,230500,231000,231000,230500,12
|
|
20250123,101400,785674500,231000,231500,231500,231000,27
|
|
20250123,101300,779432000,232000,232000,232000,232000,11
|
|
20250123,101200,776880000,232000,232000,232000,231500,11
|
|
20250123,101100,774328500,231000,232500,232500,231000,50
|
|
20250123,101000,762737500,233000,233500,233500,233000,39
|
|
20250123,100900,753650000,233500,233500,234000,233500,10
|
|
20250123,100800,751314500,233500,233500,233500,233500,6
|
|
20250123,100700,749913500,233500,233000,233500,233000,28
|
|
20250123,100600,743383500,232500,232500,232500,232500,4
|
|
20250123,100500,742453500,232500,233000,233000,232500,8
|
|
20250123,100400,740593000,232500,232500,232500,232500,2
|
|
20250123,100300,740128000,233500,232000,233500,232000,28
|
|
20250123,100200,733625500,232500,234000,234000,232500,88
|
|
20250123,100100,713078500,235000,234500,235000,234000,5
|
|
20250123,100000,711906000,234500,234000,235000,234000,62
|
|
20250123,095900,697395500,234000,235000,235000,234000,19
|
|
20250123,095800,692940000,234500,235000,235000,234500,6
|
|
20250123,095700,691531000,235500,235000,235500,234500,54
|
|
20250123,095600,678845000,235000,235000,235000,235000,10
|
|
20250123,095500,676495000,235000,235000,235000,234500,28
|
|
20250123,095400,669915500,235000,234500,235500,233500,143
|
|
20250123,095300,636425500,234500,235000,235500,234500,71
|
|
20250123,095200,619721000,235500,234500,235500,234500,49
|
|
20250123,095100,608185500,235000,235500,235500,234000,53
|
|
20250123,095000,595743000,235500,235500,236000,235500,135
|
|
20250123,094900,563897500,235500,235500,235500,235000,128
|
|
20250123,094800,533776000,235500,234500,235500,234500,180
|
|
20250123,094700,491480500,234500,234000,234500,233000,438
|
|
20250123,094600,388845000,233500,233000,234500,233000,315
|
|
20250123,094500,315134000,233000,232500,233000,232500,35
|
|
20250123,094400,306995500,232000,231500,232000,231500,27
|
|
20250123,094300,300737500,231500,231500,231500,231500,0
|
|
20250123,094200,300737500,231500,231500,231500,231500,0
|
|
20250123,094100,300737500,231500,231500,231500,231500,2
|
|
20250123,094000,300274500,231000,231000,231000,231000,5
|
|
20250123,093900,299119500,231500,231500,231500,231500,45
|
|
20250123,093800,288702000,231500,232000,232000,231500,13
|
|
20250123,093700,285690500,232000,231500,232000,231500,50
|
|
20250123,093600,274091000,232000,231500,232000,231500,23
|
|
20250123,093500,268759500,231500,231500,231500,231000,3
|
|
20250123,093400,268065500,231500,231500,231500,231500,9
|
|
20250123,093300,265982000,231500,230500,231500,230500,34
|
|
20250123,093200,258112500,231000,231000,231000,231000,13
|
|
20250123,093100,255109500,231000,230500,231000,230500,87
|
|
20250123,093000,235021000,230500,230500,230500,230500,4
|
|
20250123,092900,234099000,230000,230000,230000,230000,5
|
|
20250123,092800,232949000,229500,229500,229500,229500,0
|
|
20250123,092700,232949000,229500,229500,229500,229500,1
|
|
20250123,092600,232719500,230000,230500,230500,230000,165
|
|
20250123,092500,194743000,230500,230500,230500,230500,23
|
|
20250123,092400,189441500,230500,230500,230500,230500,15
|
|
20250123,092300,185984000,230500,230500,230500,230500,55
|
|
20250123,092200,173306500,230500,230500,230500,230500,1
|
|
20250123,092100,173076000,230500,230500,230500,230500,4
|
|
20250123,092000,172154000,230000,231000,231000,230000,220
|
|
20250123,091900,121429500,230500,230500,230500,230500,5
|
|
20250123,091800,120277000,230500,230500,230500,230500,2
|
|
20250123,091700,119816000,231000,231000,231000,231000,8
|
|
20250123,091600,117968000,231000,231000,231000,231000,24
|
|
20250123,091500,112424000,231000,231000,231000,231000,0
|
|
20250123,091400,112424000,231000,230500,231000,230500,46
|
|
20250123,091300,101815000,231000,230500,231000,230500,23
|
|
20250123,091200,96512000,230500,230500,230500,230500,0
|
|
20250123,091100,96512000,230500,231000,231000,230500,31
|
|
20250123,091000,89364000,230500,230500,230500,230500,0
|
|
20250123,090900,89364000,230500,230500,230500,230500,51
|
|
20250123,090800,77608500,231000,231000,231000,231000,9
|
|
20250123,090700,75529500,231000,231000,231000,231000,71
|
|
20250123,090600,59128500,231000,231500,232500,231000,13
|
|
20250123,090500,56118500,232000,232000,232000,232000,1
|
|
20250123,090400,55886500,232000,233000,233000,232000,54
|
|
20250123,090300,43344500,233000,233500,234000,232500,49
|
|
20250123,090200,31920500,234500,234500,234500,234500,1
|
|
20250123,090100,31686000,234000,234500,234500,234000,29
|
|
20250123,090000,24897500,234500,236500,236500,234500,106
|