744 lines
43 KiB
CSV
744 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,212100,39229853000,214000,214000,214000,214000,9212
|
|
20250113,212000,39229853000,214000,214000,214000,214000,0
|
|
20250113,211900,39229853000,214000,214000,214000,214000,0
|
|
20250113,211800,39229853000,214000,214000,214000,214000,0
|
|
20250113,211700,39229853000,214000,214000,214000,214000,0
|
|
20250113,211600,39229853000,214000,214000,214000,214000,0
|
|
20250113,211500,39229853000,214000,214000,214000,214000,0
|
|
20250113,211400,39229853000,214000,214000,214000,214000,0
|
|
20250113,211300,39229853000,214000,214000,214000,214000,0
|
|
20250113,211200,39229853000,214000,214000,214000,214000,0
|
|
20250113,211100,39229853000,214000,214000,214000,214000,0
|
|
20250113,211000,39229853000,214000,214000,214000,214000,0
|
|
20250113,210900,39229853000,214000,214000,214000,214000,0
|
|
20250113,210800,39229853000,214000,214000,214000,214000,0
|
|
20250113,210700,39229853000,214000,214000,214000,214000,0
|
|
20250113,210600,39229853000,214000,214000,214000,214000,0
|
|
20250113,210500,39229853000,214000,214000,214000,214000,0
|
|
20250113,210400,39229853000,214000,214000,214000,214000,0
|
|
20250113,210300,39229853000,214000,214000,214000,214000,0
|
|
20250113,210200,39229853000,214000,214000,214000,214000,0
|
|
20250113,210100,39229853000,214000,214000,214000,214000,0
|
|
20250113,210000,39229853000,214000,214000,214000,214000,0
|
|
20250113,205900,39229853000,214000,214000,214000,214000,0
|
|
20250113,205800,39229853000,214000,214000,214000,214000,0
|
|
20250113,205700,39229853000,214000,214000,214000,214000,0
|
|
20250113,205600,39229853000,214000,214000,214000,214000,0
|
|
20250113,205500,39229853000,214000,214000,214000,214000,0
|
|
20250113,205400,39229853000,214000,214000,214000,214000,0
|
|
20250113,205300,39229853000,214000,214000,214000,214000,0
|
|
20250113,205200,39229853000,214000,214000,214000,214000,0
|
|
20250113,205100,39229853000,214000,214000,214000,214000,9212
|
|
20250113,205000,39229853000,214000,214000,214000,214000,0
|
|
20250113,204900,39229853000,214000,214000,214000,214000,0
|
|
20250113,204800,39229853000,214000,214000,214000,214000,0
|
|
20250113,204700,39229853000,214000,214000,214000,214000,0
|
|
20250113,204600,39229853000,214000,214000,214000,214000,0
|
|
20250113,204500,39229853000,214000,214000,214000,214000,0
|
|
20250113,204400,39229853000,214000,214000,214000,214000,0
|
|
20250113,204300,39229853000,214000,214000,214000,214000,0
|
|
20250113,204200,39229853000,214000,214000,214000,214000,0
|
|
20250113,204100,39229853000,214000,214000,214000,214000,0
|
|
20250113,204000,39229853000,214000,214000,214000,214000,0
|
|
20250113,203900,39229853000,214000,214000,214000,214000,0
|
|
20250113,203800,39229853000,214000,214000,214000,214000,0
|
|
20250113,203700,39229853000,214000,214000,214000,214000,0
|
|
20250113,203600,39229853000,214000,214000,214000,214000,0
|
|
20250113,203500,39229853000,214000,214000,214000,214000,0
|
|
20250113,203400,39229853000,214000,214000,214000,214000,0
|
|
20250113,203300,39229853000,214000,214000,214000,214000,0
|
|
20250113,203200,39229853000,214000,214000,214000,214000,0
|
|
20250113,203100,39229853000,214000,214000,214000,214000,0
|
|
20250113,203000,39229853000,214000,214000,214000,214000,0
|
|
20250113,202900,39229853000,214000,214000,214000,214000,0
|
|
20250113,202800,39229853000,214000,214000,214000,214000,0
|
|
20250113,202700,39229853000,214000,214000,214000,214000,0
|
|
20250113,202600,39229853000,214000,214000,214000,214000,0
|
|
20250113,202500,39229853000,214000,214000,214000,214000,0
|
|
20250113,202400,39229853000,214000,214000,214000,214000,0
|
|
20250113,202300,39229853000,214000,214000,214000,214000,0
|
|
20250113,202200,39229853000,214000,214000,214000,214000,0
|
|
20250113,202100,39229853000,214000,214000,214000,214000,9212
|
|
20250113,202000,39229853000,214000,214000,214000,214000,0
|
|
20250113,201900,39229853000,214000,214000,214000,214000,0
|
|
20250113,201800,39229853000,214000,214000,214000,214000,0
|
|
20250113,201700,39229853000,214000,214000,214000,214000,0
|
|
20250113,201600,39229853000,214000,214000,214000,214000,0
|
|
20250113,201500,39229853000,214000,214000,214000,214000,0
|
|
20250113,201400,39229853000,214000,214000,214000,214000,0
|
|
20250113,201300,39229853000,214000,214000,214000,214000,0
|
|
20250113,201200,39229853000,214000,214000,214000,214000,0
|
|
20250113,201100,39229853000,214000,214000,214000,214000,0
|
|
20250113,201000,39229853000,214000,214000,214000,214000,0
|
|
20250113,200900,39229853000,214000,214000,214000,214000,0
|
|
20250113,200800,39229853000,214000,214000,214000,214000,0
|
|
20250113,200700,39229853000,214000,214000,214000,214000,0
|
|
20250113,200600,39229853000,214000,214000,214000,214000,0
|
|
20250113,200500,39229853000,214000,214000,214000,214000,0
|
|
20250113,200400,39229853000,214000,214000,214000,214000,0
|
|
20250113,200300,39229853000,214000,214000,214000,214000,0
|
|
20250113,200200,39229853000,214000,214000,214000,214000,0
|
|
20250113,200100,39229853000,214000,214000,214000,214000,0
|
|
20250113,200000,39229853000,214000,214000,214000,214000,0
|
|
20250113,195900,39229853000,214000,214000,214000,214000,0
|
|
20250113,195800,39229853000,214000,214000,214000,214000,0
|
|
20250113,195700,39229853000,214000,214000,214000,214000,0
|
|
20250113,195600,39229853000,214000,214000,214000,214000,0
|
|
20250113,195500,39229853000,214000,214000,214000,214000,0
|
|
20250113,195400,39229853000,214000,214000,214000,214000,0
|
|
20250113,195300,39229853000,214000,214000,214000,214000,0
|
|
20250113,195200,39229853000,214000,214000,214000,214000,0
|
|
20250113,195100,39229853000,214000,214000,214000,214000,9212
|
|
20250113,195000,39229853000,214000,214000,214000,214000,0
|
|
20250113,194900,39229853000,214000,214000,214000,214000,0
|
|
20250113,194800,39229853000,214000,214000,214000,214000,0
|
|
20250113,194700,39229853000,214000,214000,214000,214000,0
|
|
20250113,194600,39229853000,214000,214000,214000,214000,0
|
|
20250113,194500,39229853000,214000,214000,214000,214000,0
|
|
20250113,194400,39229853000,214000,214000,214000,214000,0
|
|
20250113,194300,39229853000,214000,214000,214000,214000,0
|
|
20250113,194200,39229853000,214000,214000,214000,214000,0
|
|
20250113,194100,39229853000,214000,214000,214000,214000,0
|
|
20250113,194000,39229853000,214000,214000,214000,214000,0
|
|
20250113,193900,39229853000,214000,214000,214000,214000,0
|
|
20250113,193800,39229853000,214000,214000,214000,214000,0
|
|
20250113,193700,39229853000,214000,214000,214000,214000,0
|
|
20250113,193600,39229853000,214000,214000,214000,214000,0
|
|
20250113,193500,39229853000,214000,214000,214000,214000,0
|
|
20250113,193400,39229853000,214000,214000,214000,214000,0
|
|
20250113,193300,39229853000,214000,214000,214000,214000,0
|
|
20250113,193200,39229853000,214000,214000,214000,214000,0
|
|
20250113,193100,39229853000,214000,214000,214000,214000,0
|
|
20250113,193000,39229853000,214000,214000,214000,214000,0
|
|
20250113,192900,39229853000,214000,214000,214000,214000,0
|
|
20250113,192800,39229853000,214000,214000,214000,214000,0
|
|
20250113,192700,39229853000,214000,214000,214000,214000,0
|
|
20250113,192600,39229853000,214000,214000,214000,214000,0
|
|
20250113,192500,39229853000,214000,214000,214000,214000,0
|
|
20250113,192400,39229853000,214000,214000,214000,214000,0
|
|
20250113,192300,39229853000,214000,214000,214000,214000,0
|
|
20250113,192200,39229853000,214000,214000,214000,214000,0
|
|
20250113,192100,39229853000,214000,214000,214000,214000,9212
|
|
20250113,192000,39229853000,214000,214000,214000,214000,0
|
|
20250113,191900,39229853000,214000,214000,214000,214000,0
|
|
20250113,191800,39229853000,214000,214000,214000,214000,0
|
|
20250113,191700,39229853000,214000,214000,214000,214000,0
|
|
20250113,191600,39229853000,214000,214000,214000,214000,0
|
|
20250113,191500,39229853000,214000,214000,214000,214000,0
|
|
20250113,191400,39229853000,214000,214000,214000,214000,0
|
|
20250113,191300,39229853000,214000,214000,214000,214000,0
|
|
20250113,191200,39229853000,214000,214000,214000,214000,0
|
|
20250113,191100,39229853000,214000,214000,214000,214000,0
|
|
20250113,191000,39229853000,214000,214000,214000,214000,0
|
|
20250113,190900,39229853000,214000,214000,214000,214000,0
|
|
20250113,190800,39229853000,214000,214000,214000,214000,0
|
|
20250113,190700,39229853000,214000,214000,214000,214000,0
|
|
20250113,190600,39229853000,214000,214000,214000,214000,0
|
|
20250113,190500,39229853000,214000,214000,214000,214000,0
|
|
20250113,190400,39229853000,214000,214000,214000,214000,0
|
|
20250113,190300,39229853000,214000,214000,214000,214000,0
|
|
20250113,190200,39229853000,214000,214000,214000,214000,0
|
|
20250113,190100,39229853000,214000,214000,214000,214000,0
|
|
20250113,190000,39229853000,214000,214000,214000,214000,0
|
|
20250113,185900,39229853000,214000,214000,214000,214000,0
|
|
20250113,185800,39229853000,214000,214000,214000,214000,0
|
|
20250113,185700,39229853000,214000,214000,214000,214000,0
|
|
20250113,185600,39229853000,214000,214000,214000,214000,0
|
|
20250113,185500,39229853000,214000,214000,214000,214000,0
|
|
20250113,185400,39229853000,214000,214000,214000,214000,0
|
|
20250113,185300,39229853000,214000,214000,214000,214000,0
|
|
20250113,185200,39229853000,214000,214000,214000,214000,0
|
|
20250113,185100,39229853000,214000,214000,214000,214000,9212
|
|
20250113,185000,39229853000,214000,214000,214000,214000,0
|
|
20250113,184900,39229853000,214000,214000,214000,214000,0
|
|
20250113,184800,39229853000,214000,214000,214000,214000,0
|
|
20250113,184700,39229853000,214000,214000,214000,214000,0
|
|
20250113,184600,39229853000,214000,214000,214000,214000,0
|
|
20250113,184500,39229853000,214000,214000,214000,214000,0
|
|
20250113,184400,39229853000,214000,214000,214000,214000,0
|
|
20250113,184300,39229853000,214000,214000,214000,214000,0
|
|
20250113,184200,39229853000,214000,214000,214000,214000,0
|
|
20250113,184100,39229853000,214000,214000,214000,214000,0
|
|
20250113,184000,39229853000,214000,214000,214000,214000,0
|
|
20250113,183900,39229853000,214000,214000,214000,214000,0
|
|
20250113,183800,39229853000,214000,214000,214000,214000,0
|
|
20250113,183700,39229853000,214000,214000,214000,214000,0
|
|
20250113,183600,39229853000,214000,214000,214000,214000,0
|
|
20250113,183500,39229853000,214000,214000,214000,214000,0
|
|
20250113,183400,39229853000,214000,214000,214000,214000,0
|
|
20250113,183300,39229853000,214000,214000,214000,214000,0
|
|
20250113,183200,39229853000,214000,214000,214000,214000,0
|
|
20250113,183100,39229853000,214000,214000,214000,214000,0
|
|
20250113,183000,39229853000,214000,214000,214000,214000,0
|
|
20250113,182900,39229853000,214000,214000,214000,214000,0
|
|
20250113,182800,39229853000,214000,214000,214000,214000,0
|
|
20250113,182700,39229853000,214000,214000,214000,214000,0
|
|
20250113,182600,39229853000,214000,214000,214000,214000,0
|
|
20250113,182500,39229853000,214000,214000,214000,214000,0
|
|
20250113,182400,39229853000,214000,214000,214000,214000,0
|
|
20250113,182300,39229853000,214000,214000,214000,214000,0
|
|
20250113,182200,39229853000,214000,214000,214000,214000,0
|
|
20250113,182100,39229853000,214000,214000,214000,214000,9212
|
|
20250113,182000,39229853000,214000,214000,214000,214000,0
|
|
20250113,181900,39229853000,214000,214000,214000,214000,0
|
|
20250113,181800,39229853000,214000,214000,214000,214000,0
|
|
20250113,181700,39229853000,214000,214000,214000,214000,0
|
|
20250113,181600,39229853000,214000,214000,214000,214000,0
|
|
20250113,181500,39229853000,214000,214000,214000,214000,0
|
|
20250113,181400,39229853000,214000,214000,214000,214000,0
|
|
20250113,181300,39229853000,214000,214000,214000,214000,0
|
|
20250113,181200,39229853000,214000,214000,214000,214000,0
|
|
20250113,181100,39229853000,214000,214000,214000,214000,0
|
|
20250113,181000,39229853000,214000,214000,214000,214000,0
|
|
20250113,180900,39229853000,214000,214000,214000,214000,0
|
|
20250113,180800,39229853000,214000,214000,214000,214000,0
|
|
20250113,180700,39229853000,214000,214000,214000,214000,0
|
|
20250113,180600,39229853000,214000,214000,214000,214000,0
|
|
20250113,180500,39229853000,214000,214000,214000,214000,0
|
|
20250113,180400,39229853000,214000,214000,214000,214000,0
|
|
20250113,180300,39229853000,214000,214000,214000,214000,0
|
|
20250113,180200,39229853000,214000,214000,214000,214000,0
|
|
20250113,180100,39229853000,214000,214000,214000,214000,0
|
|
20250113,180000,39229853000,214000,214000,214000,214000,0
|
|
20250113,175900,39229853000,214000,214000,214000,214000,0
|
|
20250113,175800,39229853000,214000,214000,214000,214000,0
|
|
20250113,175700,39229853000,214000,214000,214000,214000,0
|
|
20250113,175600,39229853000,214000,214000,214000,214000,0
|
|
20250113,175500,39229853000,214000,214000,214000,214000,0
|
|
20250113,175400,39229853000,214000,214000,214000,214000,0
|
|
20250113,175300,39229853000,214000,214000,214000,214000,0
|
|
20250113,175200,39229853000,214000,214000,214000,214000,0
|
|
20250113,175100,39229853000,214000,214000,214000,214000,9212
|
|
20250113,175000,39229853000,214000,214000,214000,214000,0
|
|
20250113,174900,39229853000,214000,214000,214000,214000,0
|
|
20250113,174800,39229853000,214000,214000,214000,214000,0
|
|
20250113,174700,39229853000,214000,214000,214000,214000,0
|
|
20250113,174600,39229853000,214000,214000,214000,214000,0
|
|
20250113,174500,39229853000,214000,214000,214000,214000,0
|
|
20250113,174400,39229853000,214000,214000,214000,214000,0
|
|
20250113,174300,39229853000,214000,214000,214000,214000,0
|
|
20250113,174200,39229853000,214000,214000,214000,214000,0
|
|
20250113,174100,39229853000,214000,214000,214000,214000,0
|
|
20250113,174000,39229853000,214000,214000,214000,214000,0
|
|
20250113,173900,39229853000,214000,214000,214000,214000,0
|
|
20250113,173800,39229853000,214000,214000,214000,214000,0
|
|
20250113,173700,39229853000,214000,214000,214000,214000,0
|
|
20250113,173600,39229853000,214000,214000,214000,214000,0
|
|
20250113,173500,39229853000,214000,214000,214000,214000,0
|
|
20250113,173400,39229853000,214000,214000,214000,214000,0
|
|
20250113,173300,39229853000,214000,214000,214000,214000,0
|
|
20250113,173200,39229853000,214000,214000,214000,214000,0
|
|
20250113,173100,39229853000,214000,214000,214000,214000,0
|
|
20250113,173000,39229853000,214000,214000,214000,214000,0
|
|
20250113,172900,39229853000,214000,214000,214000,214000,0
|
|
20250113,172800,39229853000,214000,214000,214000,214000,0
|
|
20250113,172700,39229853000,214000,214000,214000,214000,0
|
|
20250113,172600,39229853000,214000,214000,214000,214000,0
|
|
20250113,172500,39229853000,214000,214000,214000,214000,0
|
|
20250113,172400,39229853000,214000,214000,214000,214000,0
|
|
20250113,172300,39229853000,214000,214000,214000,214000,0
|
|
20250113,172200,39229853000,214000,214000,214000,214000,0
|
|
20250113,172100,39229853000,214000,214000,214000,214000,9212
|
|
20250113,172000,39229853000,214000,214000,214000,214000,0
|
|
20250113,171900,39229853000,214000,214000,214000,214000,0
|
|
20250113,171800,39229853000,214000,214000,214000,214000,0
|
|
20250113,171700,39229853000,214000,214000,214000,214000,0
|
|
20250113,171600,39229853000,214000,214000,214000,214000,0
|
|
20250113,171500,39229853000,214000,214000,214000,214000,0
|
|
20250113,171400,39229853000,214000,214000,214000,214000,0
|
|
20250113,171300,39229853000,214000,214000,214000,214000,0
|
|
20250113,171200,39229853000,214000,214000,214000,214000,0
|
|
20250113,171100,39229853000,214000,214000,214000,214000,0
|
|
20250113,171000,39229853000,214000,214000,214000,214000,0
|
|
20250113,170900,39229853000,214000,214000,214000,214000,0
|
|
20250113,170800,39229853000,214000,214000,214000,214000,0
|
|
20250113,170700,39229853000,214000,214000,214000,214000,0
|
|
20250113,170600,39229853000,214000,214000,214000,214000,0
|
|
20250113,170500,39229853000,214000,214000,214000,214000,0
|
|
20250113,170400,39229853000,214000,214000,214000,214000,0
|
|
20250113,170300,39229853000,214000,214000,214000,214000,0
|
|
20250113,170200,39229853000,214000,214000,214000,214000,0
|
|
20250113,170100,39229853000,214000,214000,214000,214000,0
|
|
20250113,170000,39229853000,214000,214000,214000,214000,0
|
|
20250113,165900,39229853000,214000,214000,214000,214000,0
|
|
20250113,165800,39229853000,214000,214000,214000,214000,0
|
|
20250113,165700,39229853000,214000,214000,214000,214000,0
|
|
20250113,165600,39229853000,214000,214000,214000,214000,0
|
|
20250113,165500,39229853000,214000,214000,214000,214000,0
|
|
20250113,165400,39229853000,214000,214000,214000,214000,0
|
|
20250113,165300,39229853000,214000,214000,214000,214000,0
|
|
20250113,165200,39229853000,214000,214000,214000,214000,0
|
|
20250113,165100,39229853000,214000,214000,214000,214000,9212
|
|
20250113,165000,39229853000,214000,214000,214000,214000,0
|
|
20250113,164900,39229853000,214000,214000,214000,214000,0
|
|
20250113,164800,39229853000,214000,214000,214000,214000,0
|
|
20250113,164700,39229853000,214000,214000,214000,214000,0
|
|
20250113,164600,39229853000,214000,214000,214000,214000,0
|
|
20250113,164500,39229853000,214000,214000,214000,214000,0
|
|
20250113,164400,39229853000,214000,214000,214000,214000,0
|
|
20250113,164300,39229853000,214000,214000,214000,214000,0
|
|
20250113,164200,39229853000,214000,214000,214000,214000,0
|
|
20250113,164100,39229853000,214000,214000,214000,214000,0
|
|
20250113,164000,39229853000,214000,214000,214000,214000,0
|
|
20250113,163900,39229853000,214000,214000,214000,214000,0
|
|
20250113,163800,39229853000,214000,214000,214000,214000,0
|
|
20250113,163700,39229853000,214000,214000,214000,214000,0
|
|
20250113,163600,39229853000,214000,214000,214000,214000,0
|
|
20250113,163500,39229853000,214000,214000,214000,214000,0
|
|
20250113,163400,39229853000,214000,214000,214000,214000,0
|
|
20250113,163300,39229853000,214000,214000,214000,214000,0
|
|
20250113,163200,39229853000,214000,214000,214000,214000,0
|
|
20250113,163100,39229853000,214000,214000,214000,214000,0
|
|
20250113,163000,39229853000,214000,214000,214000,214000,0
|
|
20250113,162900,39229853000,214000,214000,214000,214000,0
|
|
20250113,162800,39229853000,214000,214000,214000,214000,0
|
|
20250113,162700,39229853000,214000,214000,214000,214000,0
|
|
20250113,162600,39229853000,214000,214000,214000,214000,0
|
|
20250113,162500,39229853000,214000,214000,214000,214000,0
|
|
20250113,162400,39229853000,214000,214000,214000,214000,0
|
|
20250113,162300,39229853000,214000,214000,214000,214000,0
|
|
20250113,162200,39229853000,214000,214000,214000,214000,0
|
|
20250113,162100,39229853000,214000,214000,214000,214000,9212
|
|
20250113,162000,39229853000,214000,214000,214000,214000,0
|
|
20250113,161900,39229853000,214000,214000,214000,214000,0
|
|
20250113,161800,39229853000,214000,214000,214000,214000,0
|
|
20250113,161700,39229853000,214000,214000,214000,214000,0
|
|
20250113,161600,39229853000,214000,214000,214000,214000,0
|
|
20250113,161500,39229853000,214000,214000,214000,214000,0
|
|
20250113,161400,39229853000,214000,214000,214000,214000,0
|
|
20250113,161300,39229853000,214000,214000,214000,214000,0
|
|
20250113,161200,39229853000,214000,214000,214000,214000,0
|
|
20250113,161100,39229853000,214000,214000,214000,214000,0
|
|
20250113,161000,39229853000,214000,214000,214000,214000,0
|
|
20250113,160900,39229853000,214000,214000,214000,214000,0
|
|
20250113,160800,39229853000,214000,214000,214000,214000,0
|
|
20250113,160700,39229853000,214000,214000,214000,214000,0
|
|
20250113,160600,39229853000,214000,214000,214000,214000,0
|
|
20250113,160500,39229853000,214000,214000,214000,214000,0
|
|
20250113,160400,39229853000,214000,214000,214000,214000,0
|
|
20250113,160300,39229853000,214000,214000,214000,214000,0
|
|
20250113,160200,39229853000,214000,214000,214000,214000,0
|
|
20250113,160100,39229853000,214000,214000,214000,214000,0
|
|
20250113,160000,39229853000,214000,214000,214000,214000,0
|
|
20250113,155900,39229853000,214000,214000,214000,214000,0
|
|
20250113,155800,39229853000,214000,214000,214000,214000,0
|
|
20250113,155700,39229853000,214000,214000,214000,214000,0
|
|
20250113,155600,39229853000,214000,214000,214000,214000,0
|
|
20250113,155500,39229853000,214000,214000,214000,214000,0
|
|
20250113,155400,39229853000,214000,214000,214000,214000,0
|
|
20250113,155300,39229853000,214000,214000,214000,214000,0
|
|
20250113,155200,39229853000,214000,214000,214000,214000,0
|
|
20250113,155100,39229853000,214000,214000,214000,214000,9212
|
|
20250113,155000,39229853000,214000,214000,214000,214000,0
|
|
20250113,154900,39229853000,214000,214000,214000,214000,0
|
|
20250113,154800,39229853000,214000,214000,214000,214000,0
|
|
20250113,154700,39229853000,214000,214000,214000,214000,0
|
|
20250113,154600,39229853000,214000,214000,214000,214000,0
|
|
20250113,154500,39229853000,214000,214000,214000,214000,0
|
|
20250113,154400,39229853000,214000,214000,214000,214000,0
|
|
20250113,154300,39229853000,214000,214000,214000,214000,0
|
|
20250113,154200,39229853000,214000,214000,214000,214000,0
|
|
20250113,154100,39229853000,214000,214000,214000,214000,0
|
|
20250113,154000,39229853000,214000,214000,214000,214000,0
|
|
20250113,153900,39229853000,214000,214000,214000,214000,0
|
|
20250113,153800,39229853000,214000,214000,214000,214000,0
|
|
20250113,153700,39229853000,214000,214000,214000,214000,0
|
|
20250113,153600,39229853000,214000,214000,214000,214000,0
|
|
20250113,153500,39229853000,214000,214000,214000,214000,0
|
|
20250113,153400,39229853000,214000,214000,214000,214000,0
|
|
20250113,153300,39229853000,214000,214000,214000,214000,0
|
|
20250113,153200,39229853000,214000,214000,214000,214000,0
|
|
20250113,153100,39229853000,214000,214000,214000,214000,0
|
|
20250113,153000,39229853000,214000,214000,214000,214000,9212
|
|
20250113,152900,37258485000,214500,214500,214500,214500,0
|
|
20250113,152800,37258485000,214500,214500,214500,214500,0
|
|
20250113,152700,37258485000,214500,214500,214500,214500,0
|
|
20250113,152600,37258485000,214500,214500,214500,214500,0
|
|
20250113,152500,37258485000,214500,214500,214500,214500,0
|
|
20250113,152400,37258485000,214500,214500,214500,214500,0
|
|
20250113,152300,37258485000,214500,214500,214500,214500,0
|
|
20250113,152200,37258485000,214500,214500,214500,214500,0
|
|
20250113,152100,37258485000,214500,214500,214500,214500,0
|
|
20250113,152000,37258485000,214500,214500,214500,214500,0
|
|
20250113,151900,37258485000,214500,214000,214500,214000,597
|
|
20250113,151800,37130692500,214500,214500,214500,214000,234
|
|
20250113,151700,37080565000,214000,214500,214500,214000,108
|
|
20250113,151600,37057413000,214500,215000,215000,214000,651
|
|
20250113,151500,36917991000,215000,215000,215000,214500,340
|
|
20250113,151400,36844992500,214500,215000,215000,214000,213
|
|
20250113,151300,36799301000,214500,214500,214500,214500,272
|
|
20250113,151200,36740957000,214500,214500,214500,214500,112
|
|
20250113,151100,36716933000,214500,214500,214500,214000,126
|
|
20250113,151000,36689906500,214500,214000,214500,214000,368
|
|
20250113,150900,36610979500,214500,214500,214500,214000,432
|
|
20250113,150800,36518495500,214500,214000,214500,214000,177
|
|
20250113,150700,36480537500,214500,215000,215000,214000,204
|
|
20250113,150600,36436782000,215000,214500,215000,214500,216
|
|
20250113,150500,36390436000,215000,214500,215000,214500,207
|
|
20250113,150400,36346029500,214500,214500,214500,214000,928
|
|
20250113,150300,36147387500,214500,214000,214500,214000,109
|
|
20250113,150200,36124010500,214000,214500,214500,214000,238
|
|
20250113,150100,36072972000,214500,214500,214500,214000,167
|
|
20250113,150000,36037151500,214500,214500,214500,214000,145
|
|
20250113,145900,36006054500,214500,214500,214500,214000,1457
|
|
20250113,145800,35694148000,214500,214500,214500,214000,137
|
|
20250113,145700,35664771000,214500,214500,214500,214000,224
|
|
20250113,145600,35616728000,214000,214500,214500,214000,165
|
|
20250113,145500,35581357500,214500,214500,214500,214000,199
|
|
20250113,145400,35538689000,214500,214500,214500,214000,184
|
|
20250113,145300,35499232000,214500,214500,214500,214000,524
|
|
20250113,145200,35386859000,214500,214500,214500,214000,162
|
|
20250113,145100,35352130000,214500,214000,214500,214000,143
|
|
20250113,145000,35321471500,214000,214500,214500,214000,273
|
|
20250113,144900,35262927000,214500,214000,214500,214000,61
|
|
20250113,144800,35249847000,214000,214500,214500,214000,132
|
|
20250113,144700,35221566000,214500,214500,214500,214000,137
|
|
20250113,144600,35192199500,214000,214500,214500,214000,267
|
|
20250113,144500,35135018500,214000,214500,214500,214000,199
|
|
20250113,144400,35092348000,214000,214500,215000,214000,3519
|
|
20250113,144300,34337651000,214500,215000,215000,214500,164
|
|
20250113,144200,34302398500,215000,215000,215000,214500,112
|
|
20250113,144100,34278330500,215000,215000,215000,214500,159
|
|
20250113,144000,34244181000,215000,215000,215000,214500,138
|
|
20250113,143900,34214522000,215000,214500,215000,214500,105
|
|
20250113,143800,34191950500,215000,215000,215000,214500,121
|
|
20250113,143700,34165938500,215000,215000,215000,214500,134
|
|
20250113,143600,34137179000,214500,215000,215000,214500,69
|
|
20250113,143500,34122363000,214500,215000,215000,214500,143
|
|
20250113,143400,34091626000,215000,215000,215000,214500,329
|
|
20250113,143300,34020933000,215000,214500,215000,214500,94
|
|
20250113,143200,34000735500,214500,214500,215000,214500,108
|
|
20250113,143100,33977539000,215000,215000,215000,214500,65
|
|
20250113,143000,33963576500,215000,215000,215000,214500,260
|
|
20250113,142900,33907691000,215000,215000,215000,214500,160
|
|
20250113,142800,33873315500,215000,214500,215000,214500,287
|
|
20250113,142700,33811732000,215000,215000,215000,214500,200
|
|
20250113,142600,33768767500,215000,215000,215000,214500,103
|
|
20250113,142500,33746630500,215000,215000,215000,214500,129
|
|
20250113,142400,33718898000,215000,214500,215000,214500,197
|
|
20250113,142300,33676600500,214500,215000,215000,214500,105
|
|
20250113,142200,33654026500,214500,215000,215000,214500,136
|
|
20250113,142100,33624788000,215000,215000,215000,214500,112
|
|
20250113,142000,33600709000,215000,215000,215000,214500,133
|
|
20250113,141900,33572128000,215000,215000,215000,214500,313
|
|
20250113,141800,33504834500,215000,215000,215000,214500,81
|
|
20250113,141700,33487420000,215000,214500,215000,214500,69
|
|
20250113,141600,33472587000,215000,215000,215000,214500,206
|
|
20250113,141500,33428297500,215000,215000,215000,214500,57
|
|
20250113,141400,33416044000,215000,215000,215000,214500,124
|
|
20250113,141300,33389407500,215000,215000,215000,214500,117
|
|
20250113,141200,33364259000,215000,215000,215000,214500,113
|
|
20250113,141100,33339976500,215000,215000,215000,214500,315
|
|
20250113,141000,33272261500,214500,215500,215500,214500,992
|
|
20250113,140900,33058940500,215500,215000,215500,215000,437
|
|
20250113,140800,32964944000,215500,215500,215500,215000,169
|
|
20250113,140700,32928541500,215500,215500,215500,215000,93
|
|
20250113,140600,32908528500,215500,215500,215500,215000,184
|
|
20250113,140500,32868877500,215500,215500,215500,215000,402
|
|
20250113,140400,32782412500,215500,215500,215500,215000,96
|
|
20250113,140300,32761725000,215000,215500,215500,215000,74
|
|
20250113,140200,32745779000,215500,215500,215500,215000,297
|
|
20250113,140100,32681830500,215000,215500,215500,215000,1303
|
|
20250113,140000,32401054500,215500,215500,215500,215000,180
|
|
20250113,135900,32362277000,215500,215500,216000,215000,241
|
|
20250113,135800,32310390000,215000,215500,215500,215000,292
|
|
20250113,135700,32247476000,215500,215500,215500,215000,101
|
|
20250113,135600,32225711000,215500,215500,215500,215000,128
|
|
20250113,135500,32198129500,215500,215500,215500,215000,113
|
|
20250113,135400,32173783000,215500,215000,215500,215000,118
|
|
20250113,135300,32148365000,215500,215500,215500,215000,122
|
|
20250113,135200,32122100000,215500,215000,215500,215000,182
|
|
20250113,135100,32082932000,215500,215500,215500,215000,150
|
|
20250113,135000,32050609000,215500,215500,215500,215000,103
|
|
20250113,134900,32028419000,215500,215500,215500,215000,137
|
|
20250113,134800,31998897000,215500,215500,215500,215000,674
|
|
20250113,134700,31853883500,215500,215500,215500,215000,127
|
|
20250113,134600,31826515500,215500,215500,215500,215000,113
|
|
20250113,134500,31802175000,215500,215500,215500,215000,271
|
|
20250113,134400,31743893000,215500,215500,215500,215000,144
|
|
20250113,134300,31712863000,215500,215000,215500,215000,108
|
|
20250113,134200,31689606500,215000,215500,215500,215000,791
|
|
20250113,134100,31519509500,215000,215500,215500,215000,153
|
|
20250113,134000,31486539500,215500,215500,215500,215500,89
|
|
20250113,133900,31467360000,215500,215500,215500,215000,105
|
|
20250113,133800,31444733000,215500,215500,215500,215500,67
|
|
20250113,133700,31430294500,215500,215500,215500,215000,169
|
|
20250113,133600,31393906500,215000,215000,215500,215000,69
|
|
20250113,133500,31379039000,215500,215000,215500,214500,94
|
|
20250113,133400,31358821500,215000,215000,215000,214500,302
|
|
20250113,133300,31293893000,214500,215500,215500,214500,138
|
|
20250113,133200,31264193500,215500,214500,215500,214500,84
|
|
20250113,133100,31246106500,215000,215500,215500,214500,258
|
|
20250113,133000,31190673000,214500,215500,215500,214500,227
|
|
20250113,132900,31141857500,215000,215000,215000,215000,293
|
|
20250113,132800,31078862500,215000,215000,215500,214500,155
|
|
20250113,132700,31045524500,215000,215000,215000,214500,202
|
|
20250113,132600,31002105000,215000,214500,215000,214500,232
|
|
20250113,132500,30952298500,215000,215000,215500,214500,195
|
|
20250113,132400,30910388000,215000,215500,215500,215000,327
|
|
20250113,132300,30840072000,215500,215500,215500,214500,677
|
|
20250113,132200,30694504500,215500,215000,215500,215000,278
|
|
20250113,132100,30634697500,215000,215000,215000,214500,80
|
|
20250113,132000,30617500500,215000,215000,215000,214500,185
|
|
20250113,131900,30577728500,215000,215000,215000,214500,122
|
|
20250113,131800,30551507500,215000,215000,215000,215000,68
|
|
20250113,131700,30536887500,215000,215000,215000,214500,92
|
|
20250113,131600,30517122500,215000,215000,215000,214500,60
|
|
20250113,131500,30504226500,215000,215000,215000,215000,67
|
|
20250113,131400,30489821500,214500,215000,215000,214500,66
|
|
20250113,131300,30475632000,214500,214500,215000,214500,160
|
|
20250113,131200,30441284500,215000,215000,215000,214500,119
|
|
20250113,131100,30415731500,215000,214500,215000,214500,144
|
|
20250113,131000,30384772000,215000,215000,215000,214500,103
|
|
20250113,130900,30362639000,215000,215000,215000,214500,285
|
|
20250113,130800,30301371500,215000,214500,215000,214500,70
|
|
20250113,130700,30286326500,215000,215000,215000,214500,43
|
|
20250113,130600,30277091000,215000,215000,215000,214500,82
|
|
20250113,130500,30259489000,215000,214500,215000,214500,80
|
|
20250113,130400,30242298000,215000,215000,215000,214500,36
|
|
20250113,130300,30234560000,215000,214500,215000,214000,519
|
|
20250113,130200,30123318500,215000,215000,215000,214500,45
|
|
20250113,130100,30113644500,215000,215000,215000,214500,1032
|
|
20250113,130000,29892210000,214500,215000,215000,214500,393
|
|
20250113,125900,29807867000,215000,215000,215000,214500,131
|
|
20250113,125800,29779720000,215000,215000,215000,214500,157
|
|
20250113,125700,29745975000,215000,214500,215000,214500,134
|
|
20250113,125600,29717178000,215000,215000,215000,214500,386
|
|
20250113,125500,29634189000,215000,215000,215000,214500,236
|
|
20250113,125400,29583476500,215000,215000,215000,214500,98
|
|
20250113,125300,29562416000,214500,215000,215000,214500,168
|
|
20250113,125200,29526305000,215000,215000,215000,214500,104
|
|
20250113,125100,29503953000,215000,215000,215000,214500,214
|
|
20250113,125000,29457993000,215000,215000,215000,214500,108
|
|
20250113,124900,29434781500,214500,214500,215000,214500,62
|
|
20250113,124800,29421456000,215000,215000,215000,214500,100
|
|
20250113,124700,29399969000,215000,215000,215000,214500,79
|
|
20250113,124600,29382987000,215000,215000,215000,214500,85
|
|
20250113,124500,29364718000,215000,215000,215000,214500,119
|
|
20250113,124400,29339150000,215000,215000,215000,214500,72
|
|
20250113,124300,29323673000,215000,215000,215000,214500,87
|
|
20250113,124200,29304981000,215000,215000,215000,214500,740
|
|
20250113,124100,29146210000,214500,214500,215000,214500,208
|
|
20250113,124000,29101562500,214500,215000,215000,214500,114
|
|
20250113,123900,29077060500,214500,215000,215000,214500,220
|
|
20250113,123800,29029812500,215000,215000,215000,214500,105
|
|
20250113,123700,29007240000,215000,215000,215000,214500,61
|
|
20250113,123600,28994130000,215000,215000,215000,214500,232
|
|
20250113,123500,28944279000,214500,215000,215500,214500,190
|
|
20250113,123400,28903467500,215000,215000,215000,214500,221
|
|
20250113,123300,28855954000,215000,215000,215000,214500,165
|
|
20250113,123200,28820499500,215000,215000,215000,214500,156
|
|
20250113,123100,28786960500,215000,215000,215000,214500,275
|
|
20250113,123000,28727911500,215000,215000,215000,214500,109
|
|
20250113,122900,28704498500,215000,215000,215000,214500,570
|
|
20250113,122800,28582196000,215000,215000,215000,214500,176
|
|
20250113,122700,28544366000,215000,215000,215000,214500,389
|
|
20250113,122600,28460861000,214500,215000,215000,214500,93
|
|
20250113,122500,28440872000,215000,215000,215000,214500,93
|
|
20250113,122400,28420890500,215000,215000,215000,214500,261
|
|
20250113,122300,28364865000,214500,215000,215000,214500,1120
|
|
20250113,122200,28124592500,215000,215000,215000,214500,242
|
|
20250113,122100,28072647500,215000,215000,215000,214500,134
|
|
20250113,122000,28043849500,215000,215000,215000,214500,398
|
|
20250113,121900,27958310000,215000,216000,216000,214500,2769
|
|
20250113,121800,27362794000,215500,216000,216000,215500,105
|
|
20250113,121700,27340138500,216000,215500,216000,215500,65
|
|
20250113,121600,27326105000,216000,216000,216000,215500,178
|
|
20250113,121500,27287733500,216000,216000,216000,215500,82
|
|
20250113,121400,27270023000,216000,216000,216000,215500,73
|
|
20250113,121300,27254277000,216000,216000,216000,215500,51
|
|
20250113,121200,27243263500,216000,216000,216000,215500,175
|
|
20250113,121100,27205518500,216000,215500,216000,215500,214
|
|
20250113,121000,27159380000,215500,216000,216000,215500,113
|
|
20250113,120900,27134982000,215500,215500,216000,215500,51
|
|
20250113,120800,27123968000,215500,216000,216000,215500,48
|
|
20250113,120700,27113602500,216000,216000,216000,215500,87
|
|
20250113,120600,27094812500,216000,216000,216000,215500,63
|
|
20250113,120500,27081214000,215500,215500,215500,215000,425
|
|
20250113,120400,26989629000,215500,215500,215500,215000,128
|
|
20250113,120300,26962052500,215500,215500,215500,215000,1047
|
|
20250113,120200,26736911000,215000,215500,215500,215000,278
|
|
20250113,120100,26677103000,215500,215000,215500,215000,110
|
|
20250113,120000,26653405000,215500,215500,215500,215000,109
|
|
20250113,115900,26629933000,215500,215000,216000,215000,159
|
|
20250113,115800,26595682000,215500,215500,216000,215000,764
|
|
20250113,115700,26431215000,215500,215500,216000,215000,248
|
|
20250113,115600,26377782500,216000,215500,216000,215000,259
|
|
20250113,115500,26321977000,215500,215500,215500,215000,95
|
|
20250113,115400,26301508500,215500,215500,215500,215000,235
|
|
20250113,115300,26250895500,215500,215500,215500,215000,129
|
|
20250113,115200,26223106000,215500,215500,215500,215000,148
|
|
20250113,115100,26191254000,215500,215500,215500,215000,185
|
|
20250113,115000,26151453000,215500,215500,215500,215000,117
|
|
20250113,114900,26126257500,215000,215500,215500,215000,143
|
|
20250113,114800,26095478500,215000,215500,215500,215000,190
|
|
20250113,114700,26054583500,215500,215500,215500,215000,938
|
|
20250113,114600,25852447000,215500,215000,215500,215000,109
|
|
20250113,114500,25828988000,215500,215000,215500,215000,363
|
|
20250113,114400,25750886000,215500,215500,215500,215000,38
|
|
20250113,114300,25742698500,215500,215500,215500,215000,314
|
|
20250113,114200,25675037000,215500,215500,215500,215000,168
|
|
20250113,114100,25638869000,215000,215500,215500,215000,171
|
|
20250113,114000,25602073500,215500,215500,215500,215000,194
|
|
20250113,113900,25560277000,215500,215500,215500,215000,259
|
|
20250113,113800,25504548500,215500,215500,215500,215000,110
|
|
20250113,113700,25480866000,215500,215500,215500,215000,158
|
|
20250113,113600,25446841000,215000,216000,216000,215000,614
|
|
20250113,113500,25314558000,216000,216000,216000,215500,90
|
|
20250113,113400,25295128500,216000,216000,216000,215500,209
|
|
20250113,113300,25250028500,216000,216000,216000,215500,142
|
|
20250113,113200,25219398000,215500,215500,216000,215500,78
|
|
20250113,113100,25202559000,216000,216000,216000,215500,102
|
|
20250113,113000,25180543500,216000,216000,216000,215500,137
|
|
20250113,112900,25150992500,215500,216000,216000,215500,78
|
|
20250113,112800,25134162000,216000,215500,216000,215500,137
|
|
20250113,112700,25104592500,216000,216000,216000,215500,149
|
|
20250113,112600,25072434000,215500,215500,216000,215500,129
|
|
20250113,112500,25044588500,216000,216000,216000,215500,132
|
|
20250113,112400,25016101500,216000,215500,216000,215000,706
|
|
20250113,112300,24863916000,215500,215500,215500,215000,83
|
|
20250113,112200,24846041500,215000,215500,215500,215000,65
|
|
20250113,112100,24832040500,215500,215000,215500,215000,269
|
|
20250113,112000,24774126000,215500,215500,215500,215000,529
|
|
20250113,111900,24660366000,215500,215500,215500,215000,69
|
|
20250113,111800,24645502000,215500,215500,215500,215000,139
|
|
20250113,111700,24615582000,215500,215000,215500,215000,197
|
|
20250113,111600,24573214000,215500,215500,215500,215000,164
|
|
20250113,111500,24537906000,215500,215500,215500,215000,257
|
|
20250113,111400,24482631500,215000,215000,215500,215000,65
|
|
20250113,111300,24468631500,215500,215500,216000,215000,125
|
|
20250113,111200,24441673500,216000,216000,216000,215000,520
|
|
20250113,111100,24329525500,215500,216000,216000,215500,51
|
|
20250113,111000,24318514000,216000,216000,216000,215500,646
|
|
20250113,110900,24179139500,215500,215500,216000,215500,121
|
|
20250113,110800,24153036000,216000,216000,216000,215500,180
|
|
20250113,110700,24114218500,216000,215500,216000,215500,930
|
|
20250113,110600,23913748500,216000,216000,216000,215500,107
|
|
20250113,110500,23890664500,215500,216000,216000,215500,103
|
|
20250113,110400,23868425500,215500,216000,216000,215500,109
|
|
20250113,110300,23844895500,216000,216000,216000,215500,135
|
|
20250113,110200,23815765500,216000,216000,216000,215500,237
|
|
20250113,110100,23764577500,215500,215500,216000,215500,103
|
|
20250113,110000,23742341000,216000,215500,216000,215500,93
|
|
20250113,105900,23722270500,216000,215500,216000,215500,127
|
|
20250113,105800,23694847000,215500,216000,216000,215500,546
|
|
20250113,105700,23577169000,216000,216000,216000,215500,65
|
|
20250113,105600,23563134500,215500,216000,216000,215500,268
|
|
20250113,105500,23505341000,216000,216000,216000,215500,130
|
|
20250113,105400,23477270000,216000,216000,216000,215500,98
|
|
20250113,105300,23456111000,216000,216000,216000,215500,80
|
|
20250113,105200,23438832000,215500,216000,216000,215500,54
|
|
20250113,105100,23427176500,216000,215500,216000,215500,521
|
|
20250113,105000,23314850000,216000,216000,216000,215500,54
|
|
20250113,104900,23303192500,216000,216000,216000,215500,167
|
|
20250113,104800,23267164500,215500,215500,216000,215500,101
|
|
20250113,104700,23245369500,216000,216000,216000,215500,154
|
|
20250113,104600,23212145000,216000,216000,216000,215500,169
|
|
20250113,104500,23175696000,216000,216000,216000,215500,223
|
|
20250113,104400,23127590500,215500,216000,216000,215500,1870
|
|
20250113,104300,22724496000,216000,215500,216000,215500,405
|
|
20250113,104200,22637202500,215500,215500,216000,215500,362
|
|
20250113,104100,22559169000,216000,216000,216000,215500,144
|
|
20250113,104000,22528089000,216000,215500,216000,215500,458
|
|
20250113,103900,22429309000,216000,216000,216000,215500,383
|
|
20250113,103800,22346723500,215500,216000,216000,215500,212
|
|
20250113,103700,22301009500,216000,216000,216000,215500,105
|
|
20250113,103600,22278341000,215500,216000,216000,215500,297
|
|
20250113,103500,22214314000,216000,216000,216000,215500,72
|
|
20250113,103400,22198764000,216000,216000,216000,215500,123
|
|
20250113,103300,22172197500,216000,216500,216500,215500,532
|
|
20250113,103200,22057313500,216500,216500,216500,216000,345
|
|
20250113,103100,21982761500,216500,217000,217000,216000,85
|
|
20250113,103000,21964370000,216500,216500,216500,216000,611
|
|
20250113,102900,21832092500,216500,217000,217000,216000,320
|
|
20250113,102800,21762827000,217000,216500,217000,216000,148
|
|
20250113,102700,21730795000,216500,216500,216500,216000,246
|
|
20250113,102600,21677538000,216500,216000,216500,216000,255
|
|
20250113,102500,21622385000,216500,216500,216500,216000,100
|
|
20250113,102400,21600752500,216500,216500,217000,216000,449
|
|
20250113,102300,21503571000,216500,216500,217000,216500,143
|
|
20250113,102200,21472568500,217000,216500,217000,216500,94
|
|
20250113,102100,21452181000,216500,216500,217000,216000,655
|
|
20250113,102000,21310362000,216000,216000,216500,216000,186
|
|
20250113,101900,21270096000,216000,217000,217000,216000,3294
|
|
20250113,101800,20556988000,217000,216000,217000,215500,7722
|
|
20250113,101700,18885051500,216000,217000,217000,215500,1554
|
|
20250113,101600,18548891500,217000,216500,217000,216000,208
|
|
20250113,101500,18503851000,216500,217000,217000,216000,102
|
|
20250113,101400,18481776000,216000,216500,217000,216000,128
|
|
20250113,101300,18454055000,216500,216500,217000,216000,6143
|
|
20250113,101200,17123803000,216500,216500,217000,216500,344
|
|
20250113,101100,17049270500,217000,216000,217000,216000,3389
|
|
20250113,101000,16316832500,216000,216000,217000,215500,9378
|
|
20250113,100900,14291023500,215500,216000,216000,215500,228
|
|
20250113,100800,14241788000,216000,216000,216000,215500,273
|
|
20250113,100700,14182936000,216000,215500,216000,215500,290
|
|
20250113,100600,14120325500,216000,215500,216000,215500,317
|
|
20250113,100500,14051975500,216000,216000,216000,215500,530
|
|
20250113,100400,13937652000,216000,216500,216500,215500,613
|
|
20250113,100300,13805321000,216000,216000,216500,216000,114
|
|
20250113,100200,13780676000,216000,216500,216500,216000,99
|
|
20250113,100100,13759264500,216000,216000,216500,215500,1145
|
|
20250113,100000,13511703500,215500,215500,216000,215500,186
|
|
20250113,095900,13471541500,216000,216500,216500,215500,2035
|
|
20250113,095800,13031976000,216500,216500,216500,216000,72
|
|
20250113,095700,13016393000,216000,216500,216500,216000,154
|
|
20250113,095600,12983118500,216500,216500,216500,216000,475
|
|
20250113,095500,12880492000,216500,216500,216500,216000,73
|
|
20250113,095400,12864700500,216500,216500,216500,216000,83
|
|
20250113,095300,12846733000,216500,216500,216500,216000,580
|
|
20250113,095200,12721202000,216500,216500,216500,216000,229
|
|
20250113,095100,12671707500,216500,217000,217000,216000,300
|
|
20250113,095000,12606776500,217000,217000,217000,216500,189
|
|
20250113,094900,12565840000,217000,217000,217500,216500,1203
|
|
20250113,094800,12304670500,217000,216500,217000,216000,445
|
|
20250113,094700,12208324500,217000,217000,217000,216500,935
|
|
20250113,094600,12005833000,217000,216500,217000,216500,907
|
|
20250113,094500,11809383500,216500,217000,217500,216500,164
|
|
20250113,094400,11773809000,216500,217500,217500,216500,528
|
|
20250113,094300,11659178000,217500,217500,217500,217000,158
|
|
20250113,094200,11624818500,217500,217500,217500,217000,271
|
|
20250113,094100,11565882000,217500,217500,217500,217000,1102
|
|
20250113,094000,11326258500,217500,217000,217500,216500,244
|
|
20250113,093900,11273309000,217500,217500,217500,217000,298
|
|
20250113,093800,11208619500,217000,216500,217500,216000,817
|
|
20250113,093700,11031505000,216500,216000,216500,216000,159
|
|
20250113,093600,10997146000,216500,217000,217000,216000,988
|
|
20250113,093500,10783269000,216500,217500,217500,216500,2020
|
|
20250113,093400,10345055000,217500,217500,217500,217000,229
|
|
20250113,093300,10295288000,217000,217500,217500,217000,1177
|
|
20250113,093200,10039335500,217500,217500,217500,217000,336
|
|
20250113,093100,9966322500,217500,217000,217500,216500,716
|
|
20250113,093000,9810908000,216500,216500,217000,216500,105
|
|
20250113,092900,9788131000,216500,217500,217500,216500,1553
|
|
20250113,092800,9450765000,217500,217000,218000,217000,783
|
|
20250113,092700,9280464500,217000,217500,218000,217000,232
|
|
20250113,092600,9230088500,217500,217500,218000,217000,305
|
|
20250113,092500,9163747000,217500,217500,217500,217000,1941
|
|
20250113,092400,8742006000,217500,217000,218000,217000,1850
|
|
20250113,092300,8339578500,217500,217000,217500,216500,1753
|
|
20250113,092200,7959142500,217000,217000,217000,216500,913
|
|
20250113,092100,7761040000,217000,216500,217000,216500,135
|
|
20250113,092000,7731761500,217000,217000,217500,216500,803
|
|
20250113,091900,7557502000,217000,216500,217000,216500,675
|
|
20250113,091800,7411058500,217000,217000,217000,216500,1436
|
|
20250113,091700,7099461500,217000,216500,217000,216500,463
|
|
20250113,091600,6999204000,216500,216000,216500,215500,496
|
|
20250113,091500,6892062500,216000,216000,216000,215000,296
|
|
20250113,091400,6828257000,216000,216500,216500,215000,4531
|
|
20250113,091300,5849694500,217000,216500,217000,216500,384
|
|
20250113,091200,5766525500,216500,217500,218000,216000,2960
|
|
20250113,091100,5123962000,217500,217000,218000,216500,2713
|
|
20250113,091000,4534648500,217000,216500,217000,216000,451
|
|
20250113,090900,4436852500,216500,216500,217000,216000,447
|
|
20250113,090800,4340005000,216500,215500,217000,215000,1983
|
|
20250113,090700,3912359500,215500,215500,215500,215000,365
|
|
20250113,090600,3833810000,215000,215000,215500,214000,747
|
|
20250113,090500,3673242500,215000,215000,215500,214000,2734
|
|
20250113,090400,3085971500,215000,215500,216000,215000,1553
|
|
20250113,090300,2751404500,215500,218500,218500,215000,3190
|
|
20250113,090200,2059414500,218000,216000,218500,216000,4386
|
|
20250113,090100,1106244000,216500,215000,216500,215000,2127
|
|
20250113,090000,647395000,215000,214500,215500,214500,2867
|