746 lines
43 KiB
CSV
746 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,212300,48735951000,219500,219500,219500,219500,2557
|
|
20250114,212200,48735951000,219500,219500,219500,219500,0
|
|
20250114,212100,48735951000,219500,219500,219500,219500,0
|
|
20250114,212000,48735951000,219500,219500,219500,219500,0
|
|
20250114,211900,48735951000,219500,219500,219500,219500,0
|
|
20250114,211800,48735951000,219500,219500,219500,219500,0
|
|
20250114,211700,48735951000,219500,219500,219500,219500,0
|
|
20250114,211600,48735951000,219500,219500,219500,219500,0
|
|
20250114,211500,48735951000,219500,219500,219500,219500,0
|
|
20250114,211400,48735951000,219500,219500,219500,219500,0
|
|
20250114,211300,48735951000,219500,219500,219500,219500,0
|
|
20250114,211200,48735951000,219500,219500,219500,219500,0
|
|
20250114,211100,48735951000,219500,219500,219500,219500,0
|
|
20250114,211000,48735951000,219500,219500,219500,219500,0
|
|
20250114,210900,48735951000,219500,219500,219500,219500,0
|
|
20250114,210800,48735951000,219500,219500,219500,219500,0
|
|
20250114,210700,48735951000,219500,219500,219500,219500,0
|
|
20250114,210600,48735951000,219500,219500,219500,219500,0
|
|
20250114,210500,48735951000,219500,219500,219500,219500,0
|
|
20250114,210400,48735951000,219500,219500,219500,219500,0
|
|
20250114,210300,48735951000,219500,219500,219500,219500,0
|
|
20250114,210200,48735951000,219500,219500,219500,219500,0
|
|
20250114,210100,48735951000,219500,219500,219500,219500,0
|
|
20250114,210000,48735951000,219500,219500,219500,219500,0
|
|
20250114,205900,48735951000,219500,219500,219500,219500,0
|
|
20250114,205800,48735951000,219500,219500,219500,219500,0
|
|
20250114,205700,48735951000,219500,219500,219500,219500,0
|
|
20250114,205600,48735951000,219500,219500,219500,219500,0
|
|
20250114,205500,48735951000,219500,219500,219500,219500,0
|
|
20250114,205400,48735951000,219500,219500,219500,219500,0
|
|
20250114,205300,48735951000,219500,219500,219500,219500,2557
|
|
20250114,205200,48735951000,219500,219500,219500,219500,0
|
|
20250114,205100,48735951000,219500,219500,219500,219500,0
|
|
20250114,205000,48735951000,219500,219500,219500,219500,0
|
|
20250114,204900,48735951000,219500,219500,219500,219500,0
|
|
20250114,204800,48735951000,219500,219500,219500,219500,0
|
|
20250114,204700,48735951000,219500,219500,219500,219500,0
|
|
20250114,204600,48735951000,219500,219500,219500,219500,0
|
|
20250114,204500,48735951000,219500,219500,219500,219500,0
|
|
20250114,204400,48735951000,219500,219500,219500,219500,0
|
|
20250114,204300,48735951000,219500,219500,219500,219500,0
|
|
20250114,204200,48735951000,219500,219500,219500,219500,0
|
|
20250114,204100,48735951000,219500,219500,219500,219500,0
|
|
20250114,204000,48735951000,219500,219500,219500,219500,0
|
|
20250114,203900,48735951000,219500,219500,219500,219500,0
|
|
20250114,203800,48735951000,219500,219500,219500,219500,0
|
|
20250114,203700,48735951000,219500,219500,219500,219500,0
|
|
20250114,203600,48735951000,219500,219500,219500,219500,0
|
|
20250114,203500,48735951000,219500,219500,219500,219500,0
|
|
20250114,203400,48735951000,219500,219500,219500,219500,0
|
|
20250114,203300,48735951000,219500,219500,219500,219500,0
|
|
20250114,203200,48735951000,219500,219500,219500,219500,0
|
|
20250114,203100,48735951000,219500,219500,219500,219500,0
|
|
20250114,203000,48735951000,219500,219500,219500,219500,0
|
|
20250114,202900,48735951000,219500,219500,219500,219500,0
|
|
20250114,202800,48735951000,219500,219500,219500,219500,0
|
|
20250114,202700,48735951000,219500,219500,219500,219500,0
|
|
20250114,202600,48735951000,219500,219500,219500,219500,0
|
|
20250114,202500,48735951000,219500,219500,219500,219500,0
|
|
20250114,202400,48735951000,219500,219500,219500,219500,0
|
|
20250114,202300,48735951000,219500,219500,219500,219500,2557
|
|
20250114,202200,48735951000,219500,219500,219500,219500,0
|
|
20250114,202100,48735951000,219500,219500,219500,219500,0
|
|
20250114,202000,48735951000,219500,219500,219500,219500,0
|
|
20250114,201900,48735951000,219500,219500,219500,219500,0
|
|
20250114,201800,48735951000,219500,219500,219500,219500,0
|
|
20250114,201700,48735951000,219500,219500,219500,219500,0
|
|
20250114,201600,48735951000,219500,219500,219500,219500,0
|
|
20250114,201500,48735951000,219500,219500,219500,219500,0
|
|
20250114,201400,48735951000,219500,219500,219500,219500,0
|
|
20250114,201300,48735951000,219500,219500,219500,219500,0
|
|
20250114,201200,48735951000,219500,219500,219500,219500,0
|
|
20250114,201100,48735951000,219500,219500,219500,219500,0
|
|
20250114,201000,48735951000,219500,219500,219500,219500,0
|
|
20250114,200900,48735951000,219500,219500,219500,219500,0
|
|
20250114,200800,48735951000,219500,219500,219500,219500,0
|
|
20250114,200700,48735951000,219500,219500,219500,219500,0
|
|
20250114,200600,48735951000,219500,219500,219500,219500,0
|
|
20250114,200500,48735951000,219500,219500,219500,219500,0
|
|
20250114,200400,48735951000,219500,219500,219500,219500,0
|
|
20250114,200300,48735951000,219500,219500,219500,219500,0
|
|
20250114,200200,48735951000,219500,219500,219500,219500,0
|
|
20250114,200100,48735951000,219500,219500,219500,219500,0
|
|
20250114,200000,48735951000,219500,219500,219500,219500,0
|
|
20250114,195900,48735951000,219500,219500,219500,219500,0
|
|
20250114,195800,48735951000,219500,219500,219500,219500,0
|
|
20250114,195700,48735951000,219500,219500,219500,219500,0
|
|
20250114,195600,48735951000,219500,219500,219500,219500,0
|
|
20250114,195500,48735951000,219500,219500,219500,219500,0
|
|
20250114,195400,48735951000,219500,219500,219500,219500,0
|
|
20250114,195300,48735951000,219500,219500,219500,219500,2557
|
|
20250114,195200,48735951000,219500,219500,219500,219500,0
|
|
20250114,195100,48735951000,219500,219500,219500,219500,0
|
|
20250114,195000,48735951000,219500,219500,219500,219500,0
|
|
20250114,194900,48735951000,219500,219500,219500,219500,0
|
|
20250114,194800,48735951000,219500,219500,219500,219500,0
|
|
20250114,194700,48735951000,219500,219500,219500,219500,0
|
|
20250114,194600,48735951000,219500,219500,219500,219500,0
|
|
20250114,194500,48735951000,219500,219500,219500,219500,0
|
|
20250114,194400,48735951000,219500,219500,219500,219500,0
|
|
20250114,194300,48735951000,219500,219500,219500,219500,0
|
|
20250114,194200,48735951000,219500,219500,219500,219500,0
|
|
20250114,194100,48735951000,219500,219500,219500,219500,0
|
|
20250114,194000,48735951000,219500,219500,219500,219500,0
|
|
20250114,193900,48735951000,219500,219500,219500,219500,0
|
|
20250114,193800,48735951000,219500,219500,219500,219500,0
|
|
20250114,193700,48735951000,219500,219500,219500,219500,0
|
|
20250114,193600,48735951000,219500,219500,219500,219500,0
|
|
20250114,193500,48735951000,219500,219500,219500,219500,0
|
|
20250114,193400,48735951000,219500,219500,219500,219500,0
|
|
20250114,193300,48735951000,219500,219500,219500,219500,0
|
|
20250114,193200,48735951000,219500,219500,219500,219500,0
|
|
20250114,193100,48735951000,219500,219500,219500,219500,0
|
|
20250114,193000,48735951000,219500,219500,219500,219500,0
|
|
20250114,192900,48735951000,219500,219500,219500,219500,0
|
|
20250114,192800,48735951000,219500,219500,219500,219500,0
|
|
20250114,192700,48735951000,219500,219500,219500,219500,0
|
|
20250114,192600,48735951000,219500,219500,219500,219500,0
|
|
20250114,192500,48735951000,219500,219500,219500,219500,0
|
|
20250114,192400,48735951000,219500,219500,219500,219500,0
|
|
20250114,192300,48735951000,219500,219500,219500,219500,2557
|
|
20250114,192200,48735951000,219500,219500,219500,219500,0
|
|
20250114,192100,48735951000,219500,219500,219500,219500,0
|
|
20250114,192000,48735951000,219500,219500,219500,219500,0
|
|
20250114,191900,48735951000,219500,219500,219500,219500,0
|
|
20250114,191800,48735951000,219500,219500,219500,219500,0
|
|
20250114,191700,48735951000,219500,219500,219500,219500,0
|
|
20250114,191600,48735951000,219500,219500,219500,219500,0
|
|
20250114,191500,48735951000,219500,219500,219500,219500,0
|
|
20250114,191400,48735951000,219500,219500,219500,219500,0
|
|
20250114,191300,48735951000,219500,219500,219500,219500,0
|
|
20250114,191200,48735951000,219500,219500,219500,219500,0
|
|
20250114,191100,48735951000,219500,219500,219500,219500,0
|
|
20250114,191000,48735951000,219500,219500,219500,219500,0
|
|
20250114,190900,48735951000,219500,219500,219500,219500,0
|
|
20250114,190800,48735951000,219500,219500,219500,219500,0
|
|
20250114,190700,48735951000,219500,219500,219500,219500,0
|
|
20250114,190600,48735951000,219500,219500,219500,219500,0
|
|
20250114,190500,48735951000,219500,219500,219500,219500,0
|
|
20250114,190400,48735951000,219500,219500,219500,219500,0
|
|
20250114,190300,48735951000,219500,219500,219500,219500,0
|
|
20250114,190200,48735951000,219500,219500,219500,219500,0
|
|
20250114,190100,48735951000,219500,219500,219500,219500,0
|
|
20250114,190000,48735951000,219500,219500,219500,219500,0
|
|
20250114,185900,48735951000,219500,219500,219500,219500,0
|
|
20250114,185800,48735951000,219500,219500,219500,219500,0
|
|
20250114,185700,48735951000,219500,219500,219500,219500,0
|
|
20250114,185600,48735951000,219500,219500,219500,219500,0
|
|
20250114,185500,48735951000,219500,219500,219500,219500,0
|
|
20250114,185400,48735951000,219500,219500,219500,219500,0
|
|
20250114,185300,48735951000,219500,219500,219500,219500,2557
|
|
20250114,185200,48735951000,219500,219500,219500,219500,0
|
|
20250114,185100,48735951000,219500,219500,219500,219500,0
|
|
20250114,185000,48735951000,219500,219500,219500,219500,0
|
|
20250114,184900,48735951000,219500,219500,219500,219500,0
|
|
20250114,184800,48735951000,219500,219500,219500,219500,0
|
|
20250114,184700,48735951000,219500,219500,219500,219500,0
|
|
20250114,184600,48735951000,219500,219500,219500,219500,0
|
|
20250114,184500,48735951000,219500,219500,219500,219500,0
|
|
20250114,184400,48735951000,219500,219500,219500,219500,0
|
|
20250114,184300,48735951000,219500,219500,219500,219500,0
|
|
20250114,184200,48735951000,219500,219500,219500,219500,0
|
|
20250114,184100,48735951000,219500,219500,219500,219500,0
|
|
20250114,184000,48735951000,219500,219500,219500,219500,0
|
|
20250114,183900,48735951000,219500,219500,219500,219500,0
|
|
20250114,183800,48735951000,219500,219500,219500,219500,0
|
|
20250114,183700,48735951000,219500,219500,219500,219500,0
|
|
20250114,183600,48735951000,219500,219500,219500,219500,0
|
|
20250114,183500,48735951000,219500,219500,219500,219500,0
|
|
20250114,183400,48735951000,219500,219500,219500,219500,0
|
|
20250114,183300,48735951000,219500,219500,219500,219500,0
|
|
20250114,183200,48735951000,219500,219500,219500,219500,0
|
|
20250114,183100,48735951000,219500,219500,219500,219500,0
|
|
20250114,183000,48735951000,219500,219500,219500,219500,0
|
|
20250114,182900,48735951000,219500,219500,219500,219500,0
|
|
20250114,182800,48735951000,219500,219500,219500,219500,0
|
|
20250114,182700,48735951000,219500,219500,219500,219500,0
|
|
20250114,182600,48735951000,219500,219500,219500,219500,0
|
|
20250114,182500,48735951000,219500,219500,219500,219500,0
|
|
20250114,182400,48735951000,219500,219500,219500,219500,0
|
|
20250114,182300,48735951000,219500,219500,219500,219500,2557
|
|
20250114,182200,48735951000,219500,219500,219500,219500,0
|
|
20250114,182100,48735951000,219500,219500,219500,219500,0
|
|
20250114,182000,48735951000,219500,219500,219500,219500,0
|
|
20250114,181900,48735951000,219500,219500,219500,219500,0
|
|
20250114,181800,48735951000,219500,219500,219500,219500,0
|
|
20250114,181700,48735951000,219500,219500,219500,219500,0
|
|
20250114,181600,48735951000,219500,219500,219500,219500,0
|
|
20250114,181500,48735951000,219500,219500,219500,219500,0
|
|
20250114,181400,48735951000,219500,219500,219500,219500,0
|
|
20250114,181300,48735951000,219500,219500,219500,219500,0
|
|
20250114,181200,48735951000,219500,219500,219500,219500,0
|
|
20250114,181100,48735951000,219500,219500,219500,219500,0
|
|
20250114,181000,48735951000,219500,219500,219500,219500,0
|
|
20250114,180900,48735951000,219500,219500,219500,219500,0
|
|
20250114,180800,48735951000,219500,219500,219500,219500,0
|
|
20250114,180700,48735951000,219500,219500,219500,219500,0
|
|
20250114,180600,48735951000,219500,219500,219500,219500,0
|
|
20250114,180500,48735951000,219500,219500,219500,219500,0
|
|
20250114,180400,48735951000,219500,219500,219500,219500,0
|
|
20250114,180300,48735951000,219500,219500,219500,219500,0
|
|
20250114,180200,48735951000,219500,219500,219500,219500,0
|
|
20250114,180100,48735951000,219500,219500,219500,219500,0
|
|
20250114,180000,48735951000,219500,219500,219500,219500,0
|
|
20250114,175900,48735951000,219500,219500,219500,219500,0
|
|
20250114,175800,48735951000,219500,219500,219500,219500,0
|
|
20250114,175700,48735951000,219500,219500,219500,219500,0
|
|
20250114,175600,48735951000,219500,219500,219500,219500,0
|
|
20250114,175500,48735951000,219500,219500,219500,219500,0
|
|
20250114,175400,48735951000,219500,219500,219500,219500,0
|
|
20250114,175300,48735951000,219500,219500,219500,219500,2557
|
|
20250114,175200,48735951000,219500,219500,219500,219500,0
|
|
20250114,175100,48735951000,219500,219500,219500,219500,0
|
|
20250114,175000,48735951000,219500,219500,219500,219500,0
|
|
20250114,174900,48735951000,219500,219500,219500,219500,0
|
|
20250114,174800,48735951000,219500,219500,219500,219500,0
|
|
20250114,174700,48735951000,219500,219500,219500,219500,0
|
|
20250114,174600,48735951000,219500,219500,219500,219500,0
|
|
20250114,174500,48735951000,219500,219500,219500,219500,0
|
|
20250114,174400,48735951000,219500,219500,219500,219500,0
|
|
20250114,174300,48735951000,219500,219500,219500,219500,0
|
|
20250114,174200,48735951000,219500,219500,219500,219500,0
|
|
20250114,174100,48735951000,219500,219500,219500,219500,0
|
|
20250114,174000,48735951000,219500,219500,219500,219500,0
|
|
20250114,173900,48735951000,219500,219500,219500,219500,0
|
|
20250114,173800,48735951000,219500,219500,219500,219500,0
|
|
20250114,173700,48735951000,219500,219500,219500,219500,0
|
|
20250114,173600,48735951000,219500,219500,219500,219500,0
|
|
20250114,173500,48735951000,219500,219500,219500,219500,0
|
|
20250114,173400,48735951000,219500,219500,219500,219500,0
|
|
20250114,173300,48735951000,219500,219500,219500,219500,0
|
|
20250114,173200,48735951000,219500,219500,219500,219500,0
|
|
20250114,173100,48735951000,219500,219500,219500,219500,0
|
|
20250114,173000,48735951000,219500,219500,219500,219500,0
|
|
20250114,172900,48735951000,219500,219500,219500,219500,0
|
|
20250114,172800,48735951000,219500,219500,219500,219500,0
|
|
20250114,172700,48735951000,219500,219500,219500,219500,0
|
|
20250114,172600,48735951000,219500,219500,219500,219500,0
|
|
20250114,172500,48735951000,219500,219500,219500,219500,0
|
|
20250114,172400,48735951000,219500,219500,219500,219500,0
|
|
20250114,172300,48735951000,219500,219500,219500,219500,2557
|
|
20250114,172200,48735951000,219500,219500,219500,219500,0
|
|
20250114,172100,48735951000,219500,219500,219500,219500,0
|
|
20250114,172000,48735951000,219500,219500,219500,219500,0
|
|
20250114,171900,48735951000,219500,219500,219500,219500,0
|
|
20250114,171800,48735951000,219500,219500,219500,219500,0
|
|
20250114,171700,48735951000,219500,219500,219500,219500,0
|
|
20250114,171600,48735951000,219500,219500,219500,219500,0
|
|
20250114,171500,48735951000,219500,219500,219500,219500,0
|
|
20250114,171400,48735951000,219500,219500,219500,219500,0
|
|
20250114,171300,48735951000,219500,219500,219500,219500,0
|
|
20250114,171200,48735951000,219500,219500,219500,219500,0
|
|
20250114,171100,48735951000,219500,219500,219500,219500,0
|
|
20250114,171000,48735951000,219500,219500,219500,219500,0
|
|
20250114,170900,48735951000,219500,219500,219500,219500,0
|
|
20250114,170800,48735951000,219500,219500,219500,219500,0
|
|
20250114,170700,48735951000,219500,219500,219500,219500,0
|
|
20250114,170600,48735951000,219500,219500,219500,219500,0
|
|
20250114,170500,48735951000,219500,219500,219500,219500,0
|
|
20250114,170400,48735951000,219500,219500,219500,219500,0
|
|
20250114,170300,48735951000,219500,219500,219500,219500,0
|
|
20250114,170200,48735951000,219500,219500,219500,219500,0
|
|
20250114,170100,48735951000,219500,219500,219500,219500,0
|
|
20250114,170000,48735951000,219500,219500,219500,219500,0
|
|
20250114,165900,48735951000,219500,219500,219500,219500,0
|
|
20250114,165800,48735951000,219500,219500,219500,219500,0
|
|
20250114,165700,48735951000,219500,219500,219500,219500,0
|
|
20250114,165600,48735951000,219500,219500,219500,219500,0
|
|
20250114,165500,48735951000,219500,219500,219500,219500,0
|
|
20250114,165400,48735951000,219500,219500,219500,219500,0
|
|
20250114,165300,48735951000,219500,219500,219500,219500,2557
|
|
20250114,165200,48735951000,219500,219500,219500,219500,0
|
|
20250114,165100,48735951000,219500,219500,219500,219500,0
|
|
20250114,165000,48735951000,219500,219500,219500,219500,0
|
|
20250114,164900,48735951000,219500,219500,219500,219500,0
|
|
20250114,164800,48735951000,219500,219500,219500,219500,0
|
|
20250114,164700,48735951000,219500,219500,219500,219500,0
|
|
20250114,164600,48735951000,219500,219500,219500,219500,0
|
|
20250114,164500,48735951000,219500,219500,219500,219500,0
|
|
20250114,164400,48735951000,219500,219500,219500,219500,0
|
|
20250114,164300,48735951000,219500,219500,219500,219500,0
|
|
20250114,164200,48735951000,219500,219500,219500,219500,0
|
|
20250114,164100,48735951000,219500,219500,219500,219500,0
|
|
20250114,164000,48735951000,219500,219500,219500,219500,0
|
|
20250114,163900,48735951000,219500,219500,219500,219500,0
|
|
20250114,163800,48735951000,219500,219500,219500,219500,0
|
|
20250114,163700,48735951000,219500,219500,219500,219500,0
|
|
20250114,163600,48735951000,219500,219500,219500,219500,0
|
|
20250114,163500,48735951000,219500,219500,219500,219500,0
|
|
20250114,163400,48735951000,219500,219500,219500,219500,0
|
|
20250114,163300,48735951000,219500,219500,219500,219500,0
|
|
20250114,163200,48735951000,219500,219500,219500,219500,0
|
|
20250114,163100,48735951000,219500,219500,219500,219500,0
|
|
20250114,163000,48735951000,219500,219500,219500,219500,0
|
|
20250114,162900,48735951000,219500,219500,219500,219500,0
|
|
20250114,162800,48735951000,219500,219500,219500,219500,0
|
|
20250114,162700,48735951000,219500,219500,219500,219500,0
|
|
20250114,162600,48735951000,219500,219500,219500,219500,0
|
|
20250114,162500,48735951000,219500,219500,219500,219500,0
|
|
20250114,162400,48735951000,219500,219500,219500,219500,0
|
|
20250114,162300,48735951000,219500,219500,219500,219500,2557
|
|
20250114,162200,48735951000,219500,219500,219500,219500,0
|
|
20250114,162100,48735951000,219500,219500,219500,219500,0
|
|
20250114,162000,48735951000,219500,219500,219500,219500,0
|
|
20250114,161900,48735951000,219500,219500,219500,219500,0
|
|
20250114,161800,48735951000,219500,219500,219500,219500,0
|
|
20250114,161700,48735951000,219500,219500,219500,219500,0
|
|
20250114,161600,48735951000,219500,219500,219500,219500,0
|
|
20250114,161500,48735951000,219500,219500,219500,219500,0
|
|
20250114,161400,48735951000,219500,219500,219500,219500,0
|
|
20250114,161300,48735951000,219500,219500,219500,219500,0
|
|
20250114,161200,48735951000,219500,219500,219500,219500,0
|
|
20250114,161100,48735951000,219500,219500,219500,219500,0
|
|
20250114,161000,48735951000,219500,219500,219500,219500,0
|
|
20250114,160900,48735951000,219500,219500,219500,219500,0
|
|
20250114,160800,48735951000,219500,219500,219500,219500,0
|
|
20250114,160700,48735951000,219500,219500,219500,219500,0
|
|
20250114,160600,48735951000,219500,219500,219500,219500,0
|
|
20250114,160500,48735951000,219500,219500,219500,219500,0
|
|
20250114,160400,48735951000,219500,219500,219500,219500,0
|
|
20250114,160300,48735951000,219500,219500,219500,219500,0
|
|
20250114,160200,48735951000,219500,219500,219500,219500,0
|
|
20250114,160100,48735951000,219500,219500,219500,219500,0
|
|
20250114,160000,48735951000,219500,219500,219500,219500,0
|
|
20250114,155900,48735951000,219500,219500,219500,219500,0
|
|
20250114,155800,48735951000,219500,219500,219500,219500,0
|
|
20250114,155700,48735951000,219500,219500,219500,219500,0
|
|
20250114,155600,48735951000,219500,219500,219500,219500,0
|
|
20250114,155500,48735951000,219500,219500,219500,219500,0
|
|
20250114,155400,48735951000,219500,219500,219500,219500,0
|
|
20250114,155300,48735951000,219500,219500,219500,219500,2557
|
|
20250114,155200,48735951000,219500,219500,219500,219500,0
|
|
20250114,155100,48735951000,219500,219500,219500,219500,0
|
|
20250114,155000,48735951000,219500,219500,219500,219500,0
|
|
20250114,154900,48735951000,219500,219500,219500,219500,0
|
|
20250114,154800,48735951000,219500,219500,219500,219500,0
|
|
20250114,154700,48735951000,219500,219500,219500,219500,0
|
|
20250114,154600,48735951000,219500,219500,219500,219500,0
|
|
20250114,154500,48735951000,219500,219500,219500,219500,0
|
|
20250114,154400,48735951000,219500,219500,219500,219500,0
|
|
20250114,154300,48735951000,219500,219500,219500,219500,0
|
|
20250114,154200,48735951000,219500,219500,219500,219500,0
|
|
20250114,154100,48735951000,219500,219500,219500,219500,0
|
|
20250114,154000,48735951000,219500,219500,219500,219500,0
|
|
20250114,153900,48735951000,219500,219500,219500,219500,0
|
|
20250114,153800,48735951000,219500,219500,219500,219500,0
|
|
20250114,153700,48735951000,219500,219500,219500,219500,0
|
|
20250114,153600,48735951000,219500,219500,219500,219500,0
|
|
20250114,153500,48735951000,219500,219500,219500,219500,0
|
|
20250114,153400,48735951000,219500,219500,219500,219500,0
|
|
20250114,153300,48735951000,219500,219500,219500,219500,0
|
|
20250114,153200,48735951000,219500,219500,219500,219500,0
|
|
20250114,153100,48735951000,219500,219500,219500,219500,0
|
|
20250114,153000,48735951000,219500,219500,219500,219500,2557
|
|
20250114,152900,48174689500,219500,219500,219500,219500,0
|
|
20250114,152800,48174689500,219500,219500,219500,219500,0
|
|
20250114,152700,48174689500,219500,219500,219500,219500,0
|
|
20250114,152600,48174689500,219500,219500,219500,219500,0
|
|
20250114,152500,48174689500,219500,219500,219500,219500,0
|
|
20250114,152400,48174689500,219500,219500,219500,219500,0
|
|
20250114,152300,48174689500,219500,219500,219500,219500,0
|
|
20250114,152200,48174689500,219500,219500,219500,219500,0
|
|
20250114,152100,48174689500,219500,219500,219500,219500,0
|
|
20250114,152000,48174689500,219500,219500,219500,219500,0
|
|
20250114,151900,48174689500,219500,219500,219500,219000,514
|
|
20250114,151800,48061875500,219000,219500,219500,219000,181
|
|
20250114,151700,48022159500,219500,219500,219500,219000,229
|
|
20250114,151600,47971906500,219000,219500,219500,219000,291
|
|
20250114,151500,47908074500,219000,219000,219500,219000,140
|
|
20250114,151400,47877396500,219500,219500,219500,219000,578
|
|
20250114,151300,47750594000,219500,219000,219500,219000,158
|
|
20250114,151200,47715930000,219000,219500,219500,219000,125
|
|
20250114,151100,47688535000,219500,219500,219500,219000,81
|
|
20250114,151000,47670762500,219500,219500,220000,219000,1036
|
|
20250114,150900,47443230000,220000,220000,220000,219500,172
|
|
20250114,150800,47405412500,220000,220000,220000,219500,101
|
|
20250114,150700,47383196000,220000,220000,220000,219500,189
|
|
20250114,150600,47341621000,220000,219500,220000,219500,183
|
|
20250114,150500,47301367000,219500,219500,220000,219000,573
|
|
20250114,150400,47175540500,219500,220000,220000,219000,1019
|
|
20250114,150300,46951911500,220000,220000,220000,219500,106
|
|
20250114,150200,46928599000,220000,220000,220000,219500,243
|
|
20250114,150100,46875158000,219500,220000,220000,219500,227
|
|
20250114,150000,46825262000,220000,220000,220000,219500,455
|
|
20250114,145900,46725181000,220000,220000,220000,219000,620
|
|
20250114,145800,46588982500,220000,219500,220000,219500,210
|
|
20250114,145700,46542790500,220000,220000,220000,219500,167
|
|
20250114,145600,46506074500,220000,220000,220000,219500,182
|
|
20250114,145500,46466055500,220000,219000,220000,219000,596
|
|
20250114,145400,46335238500,219000,219000,219500,219000,223
|
|
20250114,145300,46286301000,219500,219500,220000,219000,178
|
|
20250114,145200,46247231500,219500,220000,220000,219500,964
|
|
20250114,145100,46035522000,220000,220000,220000,219500,345
|
|
20250114,145000,45959693500,219500,220000,220000,219500,447
|
|
20250114,144900,45861378000,220000,220000,220000,219500,504
|
|
20250114,144800,45750635500,219500,220000,220000,219500,176
|
|
20250114,144700,45711922000,220000,220000,220000,219500,296
|
|
20250114,144600,45646843000,220000,220000,220000,219500,235
|
|
20250114,144500,45595150000,220000,219500,220000,219500,498
|
|
20250114,144400,45485593500,220000,220000,220000,219500,284
|
|
20250114,144300,45423120000,220000,219500,220000,219500,270
|
|
20250114,144200,45363744500,219500,220000,220000,219500,149
|
|
20250114,144100,45330979000,220000,220000,220000,219500,242
|
|
20250114,144000,45277754500,220000,220000,220000,219500,590
|
|
20250114,143900,45147971000,220000,220000,220000,219500,226
|
|
20250114,143800,45098258000,220000,219500,220000,219500,606
|
|
20250114,143700,44964957000,220000,220000,220000,219500,281
|
|
20250114,143600,44903150000,219500,220000,220000,219500,192
|
|
20250114,143500,44860918000,220000,220000,220000,219500,426
|
|
20250114,143400,44767203000,220000,220000,220000,219500,235
|
|
20250114,143300,44715512000,220000,219500,220000,219500,151
|
|
20250114,143200,44682301000,220000,220000,220000,219500,289
|
|
20250114,143100,44618759500,220000,220000,220000,219500,272
|
|
20250114,143000,44558971500,220000,220000,220000,219500,488
|
|
20250114,142900,44451620500,220000,220000,220000,219500,368
|
|
20250114,142800,44370740000,220000,220000,220000,219500,179
|
|
20250114,142700,44331375000,220000,220000,220000,219500,282
|
|
20250114,142600,44269341500,220000,219500,220000,219500,405
|
|
20250114,142500,44180324000,219500,219500,219500,219000,465
|
|
20250114,142400,44078278000,219500,219000,219500,219000,207
|
|
20250114,142300,44032862500,219500,219500,219500,219000,254
|
|
20250114,142200,43977146500,219500,219000,219500,219000,245
|
|
20250114,142100,43923386500,219500,219500,219500,219000,133
|
|
20250114,142000,43894199500,219500,219500,219500,219000,355
|
|
20250114,141900,43816366500,219000,219000,219500,219000,138
|
|
20250114,141800,43786082000,219500,219500,219500,219000,227
|
|
20250114,141700,43736264500,219000,219500,219500,219000,260
|
|
20250114,141600,43679252500,219000,219500,219500,219000,510
|
|
20250114,141500,43567327000,219500,219500,219500,219000,568
|
|
20250114,141400,43442788000,219500,219500,219500,219000,211
|
|
20250114,141300,43396491500,219500,219500,219500,219000,2246
|
|
20250114,141200,42903592000,219500,219000,219500,218500,371
|
|
20250114,141100,42822356500,219000,219000,219000,218500,1105
|
|
20250114,141000,42580379500,219000,219000,219000,218500,747
|
|
20250114,140900,42416802000,219000,219000,219000,218500,517
|
|
20250114,140800,42303782000,219000,219000,219000,218500,355
|
|
20250114,140700,42226087500,219000,219000,219000,218500,239
|
|
20250114,140600,42173792500,219000,219000,219000,218500,224
|
|
20250114,140500,42124750000,219000,218500,219000,218500,375
|
|
20250114,140400,42042686000,218500,219000,219000,218500,330
|
|
20250114,140300,41970501500,219000,219000,219500,218500,1858
|
|
20250114,140200,41563777500,219000,219000,219500,219000,303
|
|
20250114,140100,41497299500,219000,219500,219500,219000,187
|
|
20250114,140000,41456270500,219000,219000,219500,219000,1251
|
|
20250114,135900,41181755500,219500,219500,219500,219000,345
|
|
20250114,135800,41106109000,219500,219000,219500,219000,252
|
|
20250114,135700,41050816500,219500,219000,219500,219000,247
|
|
20250114,135600,40996630000,219500,219000,219500,219000,286
|
|
20250114,135500,40933899000,219500,219000,219500,219000,219
|
|
20250114,135400,40885841500,219000,220000,220000,219000,1784
|
|
20250114,135300,40494277000,220000,220000,220000,219500,712
|
|
20250114,135200,40337905000,219500,220000,220000,219500,268
|
|
20250114,135100,40278996000,219500,220000,220000,219500,307
|
|
20250114,135000,40211503500,219500,220000,220000,219500,214
|
|
20250114,134900,40164436000,219500,220000,220000,219500,451
|
|
20250114,134800,40065354000,220000,220000,220000,219500,340
|
|
20250114,134700,39990621500,220000,220000,220000,219500,267
|
|
20250114,134600,39931896500,220000,221000,221000,219500,3647
|
|
20250114,134500,39128997500,220500,221000,221000,220500,138
|
|
20250114,134400,39098512500,221000,221000,221000,220500,244
|
|
20250114,134300,39044620500,221000,221000,221000,220500,350
|
|
20250114,134200,38967329000,221000,221000,221000,220500,258
|
|
20250114,134100,38910332500,221000,221000,221000,220500,662
|
|
20250114,134000,38764052500,221000,220500,221000,220500,337
|
|
20250114,133900,38689595500,221000,221000,221000,220500,396
|
|
20250114,133800,38602109500,221000,221000,221000,220500,601
|
|
20250114,133700,38469416500,220500,221000,221000,220500,563
|
|
20250114,133600,38345130500,220500,221000,221000,220500,317
|
|
20250114,133500,38275096000,221000,221000,221000,220500,377
|
|
20250114,133400,38191814000,221000,221000,221000,220500,331
|
|
20250114,133300,38118681500,220500,221000,221000,220500,404
|
|
20250114,133200,38029458000,220500,220500,221000,220500,363
|
|
20250114,133100,37949273500,220500,221000,221000,220000,708
|
|
20250114,133000,37792964500,220500,220500,221000,220500,370
|
|
20250114,132900,37711224000,221000,221000,221000,220000,1018
|
|
20250114,132800,37486627500,221000,221000,221000,220500,269
|
|
20250114,132700,37427193500,221000,221000,221000,220500,354
|
|
20250114,132600,37348982000,221000,220500,221000,220500,375
|
|
20250114,132500,37266125500,221000,220500,221000,220000,432
|
|
20250114,132400,37170799500,220500,220000,220500,220000,591
|
|
20250114,132300,37040488500,220500,220500,220500,220000,333
|
|
20250114,132200,36967075000,220500,220500,220500,220000,180
|
|
20250114,132100,36927404000,220500,220500,220500,220000,196
|
|
20250114,132000,36884193000,220500,220500,220500,220000,325
|
|
20250114,131900,36812547500,220500,220500,220500,220000,357
|
|
20250114,131800,36733881500,220500,220500,220500,220000,188
|
|
20250114,131700,36692428500,220500,220500,220500,220000,178
|
|
20250114,131600,36653186000,220000,220500,220500,220000,175
|
|
20250114,131500,36614616000,220500,220500,220500,220000,396
|
|
20250114,131400,36527324000,220000,220000,220500,220000,157
|
|
20250114,131300,36492709000,220000,220500,220500,220000,287
|
|
20250114,131200,36429434000,220500,220000,220500,220000,298
|
|
20250114,131100,36363827500,220500,220500,221000,220000,198
|
|
20250114,131000,36320163000,220500,220500,220500,220000,171
|
|
20250114,130900,36282463000,220000,221000,221000,220000,375
|
|
20250114,130800,36199736500,221000,220500,221000,220500,166
|
|
20250114,130700,36163081500,220500,220500,221000,220000,280
|
|
20250114,130600,36101344000,220500,220000,220500,220000,150
|
|
20250114,130500,36068279000,220500,221000,221000,220000,667
|
|
20250114,130400,35921156500,221000,221000,221000,220500,320
|
|
20250114,130300,35850464000,220500,221000,221000,220500,187
|
|
20250114,130200,35809197000,221000,220500,221000,220500,172
|
|
20250114,130100,35771201000,221000,221000,221000,220500,157
|
|
20250114,130000,35736526000,220500,220500,221000,220000,1354
|
|
20250114,125900,35437916500,220500,220500,220500,220000,264
|
|
20250114,125800,35379742000,220500,220000,220500,220000,281
|
|
20250114,125700,35317796000,220000,220500,220500,220000,231
|
|
20250114,125600,35266866000,220500,220500,220500,220000,126
|
|
20250114,125500,35239104000,220500,220000,220500,220000,185
|
|
20250114,125400,35198315500,220500,220500,220500,220000,217
|
|
20250114,125300,35150484500,220500,220500,220500,220000,293
|
|
20250114,125200,35085905000,220500,220500,220500,220000,221
|
|
20250114,125100,35037181000,220500,220500,220500,220000,103
|
|
20250114,125000,35014480500,220500,220500,220500,220000,243
|
|
20250114,124900,34960938500,220000,220500,220500,220000,127
|
|
20250114,124800,34932960500,220500,220000,220500,220000,389
|
|
20250114,124700,34847203500,220500,220500,220500,220000,156
|
|
20250114,124600,34812809500,220500,220500,220500,220000,330
|
|
20250114,124500,34740059000,220500,220000,220500,220000,165
|
|
20250114,124400,34703699500,220000,220000,220500,220000,216
|
|
20250114,124300,34656113000,220000,220500,220500,220000,177
|
|
20250114,124200,34617100000,220000,220500,220500,220000,460
|
|
20250114,124100,34515834500,220500,220500,220500,220000,198
|
|
20250114,124000,34472193500,220500,220500,220500,220000,253
|
|
20250114,123900,34416465000,220500,220500,220500,220000,166
|
|
20250114,123800,34379864500,220500,220500,220500,220000,99
|
|
20250114,123700,34358042000,220500,220500,220500,220000,163
|
|
20250114,123600,34322113000,220500,220500,220500,220000,175
|
|
20250114,123500,34283555500,220000,220000,220500,219500,346
|
|
20250114,123400,34207366000,220000,220000,220000,219500,221
|
|
20250114,123300,34158751000,220000,220000,220000,219500,208
|
|
20250114,123200,34113022000,219500,220000,220000,219500,159
|
|
20250114,123100,34078046000,220000,220000,220000,219500,249
|
|
20250114,123000,34023285000,220000,220000,220000,219500,200
|
|
20250114,122900,33979331000,220000,220000,220000,219500,119
|
|
20250114,122800,33953151500,220000,219500,220500,219500,305
|
|
20250114,122700,33886065500,220000,220500,221000,219500,912
|
|
20250114,122600,33685372500,220500,220500,221000,220000,360
|
|
20250114,122500,33606016000,220500,221000,221000,220000,581
|
|
20250114,122400,33477954000,221000,220500,221000,220500,321
|
|
20250114,122300,33407035500,220500,220500,220500,220000,167
|
|
20250114,122200,33370214000,220500,220000,220500,220000,126
|
|
20250114,122100,33342437500,220000,220000,220500,220000,162
|
|
20250114,122000,33306732000,220500,220500,220500,220000,200
|
|
20250114,121900,33262648000,220500,220500,220500,220000,180
|
|
20250114,121800,33222979500,220500,220500,220500,220000,393
|
|
20250114,121700,33136324000,220500,220500,220500,220000,128
|
|
20250114,121600,33108100500,220500,220500,220500,220000,149
|
|
20250114,121500,33075257500,220500,220500,220500,220000,402
|
|
20250114,121400,32986623500,220500,220000,220500,220000,377
|
|
20250114,121300,32903543500,220000,220500,220500,220000,291
|
|
20250114,121200,32839431500,220500,220500,220500,220000,143
|
|
20250114,121100,32807911000,220500,220000,220500,220000,288
|
|
20250114,121000,32744488000,220500,220000,220500,220000,157
|
|
20250114,120900,32709885000,220500,220000,220500,220000,179
|
|
20250114,120800,32670420500,220500,220500,220500,220000,194
|
|
20250114,120700,32627687000,220000,220000,220500,220000,208
|
|
20250114,120600,32581836500,220500,220500,220500,220000,236
|
|
20250114,120500,32529822500,220500,220000,220500,220000,122
|
|
20250114,120400,32502926000,220000,220500,220500,220000,203
|
|
20250114,120300,32458186000,220500,220000,220500,220000,166
|
|
20250114,120200,32421599500,220000,220500,220500,220000,408
|
|
20250114,120100,32331773500,220500,220500,220500,220000,105
|
|
20250114,120000,32308622000,220500,220000,220500,220000,745
|
|
20250114,115900,32144656500,220500,220500,220500,220000,134
|
|
20250114,115800,32115116000,220500,220500,220500,220000,117
|
|
20250114,115700,32089319000,220500,220500,220500,220000,172
|
|
20250114,115600,32051398500,220500,220000,220500,219500,810
|
|
20250114,115500,31873155500,220000,220000,220000,219500,201
|
|
20250114,115400,31828942000,220000,220000,220000,219500,160
|
|
20250114,115300,31793763500,220000,220000,220000,219500,67
|
|
20250114,115200,31779031000,220000,220000,220000,220000,127
|
|
20250114,115100,31751091000,219500,220000,220000,219500,180
|
|
20250114,115000,31711495500,220000,220000,220000,219500,402
|
|
20250114,114900,31623095500,220000,220000,220000,219500,148
|
|
20250114,114800,31590548500,220000,220000,220000,219500,600
|
|
20250114,114700,31458783000,220000,220000,220000,219500,190
|
|
20250114,114600,31416991000,219500,220000,220000,219500,159
|
|
20250114,114500,31382033500,220000,219500,220000,219500,133
|
|
20250114,114400,31352789500,219500,220000,220000,219500,294
|
|
20250114,114300,31288149000,220000,220000,220000,219500,108
|
|
20250114,114200,31264399000,220000,220000,220000,219500,140
|
|
20250114,114100,31233610000,220000,220000,220000,219500,162
|
|
20250114,114000,31197990500,220000,220000,220000,219500,160
|
|
20250114,113900,31162791000,220000,220000,220000,219500,213
|
|
20250114,113800,31115974500,219500,219500,220000,219500,202
|
|
20250114,113700,31071552000,219500,220500,220500,219500,677
|
|
20250114,113600,30922656000,220000,220500,221000,220000,260
|
|
20250114,113500,30865287000,221000,221000,221000,220500,189
|
|
20250114,113400,30823535500,221000,220000,221000,220000,252
|
|
20250114,113300,30767969000,220500,220500,220500,220000,148
|
|
20250114,113200,30735347000,220500,220000,220500,220000,229
|
|
20250114,113100,30684864500,220500,221000,221000,220500,310
|
|
20250114,113000,30616438000,221000,220500,221000,220000,788
|
|
20250114,112900,30442633500,220000,220000,220500,220000,160
|
|
20250114,112800,30407359500,220500,220000,220500,220000,608
|
|
20250114,112700,30273514500,220000,220500,220500,220000,787
|
|
20250114,112600,30100210000,220500,220500,220500,220000,217
|
|
20250114,112500,30052368000,220500,220500,220500,220000,173
|
|
20250114,112400,30014227000,220500,220500,220500,220000,127
|
|
20250114,112300,29986226000,220500,220500,221000,220000,627
|
|
20250114,112200,29847902000,221000,221000,221000,220500,490
|
|
20250114,112100,29739781500,221000,220500,221000,220500,291
|
|
20250114,112000,29675585000,220500,221000,221000,220000,1402
|
|
20250114,111900,29366415500,221000,221000,221000,220500,299
|
|
20250114,111800,29300373500,221000,220500,221000,220500,248
|
|
20250114,111700,29245581500,220500,221000,221000,220500,272
|
|
20250114,111600,29185524500,220500,221000,221000,220500,635
|
|
20250114,111500,29045197000,221000,221000,221000,220500,226
|
|
20250114,111400,28995259500,220500,221000,221000,220500,482
|
|
20250114,111300,28888750000,220500,220500,221000,220500,324
|
|
20250114,111200,28817226500,220500,220500,221000,220500,211
|
|
20250114,111100,28770635500,221000,221000,221000,220500,233
|
|
20250114,111000,28719166500,221000,221000,221000,220500,224
|
|
20250114,110900,28669675000,220500,220500,221000,220000,1244
|
|
20250114,110800,28395366500,220500,220500,220500,220000,122
|
|
20250114,110700,28368467000,220500,220000,220500,220000,174
|
|
20250114,110600,28330115000,220500,220000,220500,220000,709
|
|
20250114,110500,28174054000,220500,220500,220500,220000,133
|
|
20250114,110400,28144734000,220500,220500,220500,220000,139
|
|
20250114,110300,28114087500,220000,220000,220500,220000,213
|
|
20250114,110200,28067138500,220000,220500,220500,220000,213
|
|
20250114,110100,28020190000,220000,220000,220500,220000,142
|
|
20250114,110000,27988884500,220000,220000,220500,219500,317
|
|
20250114,105900,27919085500,220000,220000,220500,219500,689
|
|
20250114,105800,27767479500,220000,220000,220000,219500,2551
|
|
20250114,105700,27206277500,220000,220500,220500,219500,1392
|
|
20250114,105600,26899955500,220500,220000,220500,220000,209
|
|
20250114,105500,26853876500,220500,220500,220500,220000,504
|
|
20250114,105400,26742934000,220500,220500,220500,220000,209
|
|
20250114,105300,26696893000,220000,220500,220500,220000,195
|
|
20250114,105200,26653941000,220000,220500,220500,220000,424
|
|
20250114,105100,26560598000,220000,220000,220500,220000,238
|
|
20250114,105000,26508136500,220500,220500,220500,220000,176
|
|
20250114,104900,26469356500,220500,220000,220500,220000,168
|
|
20250114,104800,26432359500,220000,220000,220000,219500,250
|
|
20250114,104700,26377366000,220000,220000,220000,219500,309
|
|
20250114,104600,26309466500,220000,220000,220000,219500,549
|
|
20250114,104500,26188851500,220000,220000,220000,219500,205
|
|
20250114,104400,26143755500,220000,219500,220500,219500,359
|
|
20250114,104300,26064824500,219500,220000,220500,219500,1038
|
|
20250114,104200,25836426000,220000,220500,220500,220000,608
|
|
20250114,104100,25702492500,220500,220500,220500,220000,360
|
|
20250114,104000,25623123000,220500,219500,220500,219500,3775
|
|
20250114,103900,24792066000,220000,219500,220000,219500,124
|
|
20250114,103800,24764793000,220000,220000,220000,219500,194
|
|
20250114,103700,24722132500,220000,220000,220000,219500,206
|
|
20250114,103600,24676818000,219500,219500,219500,219000,254
|
|
20250114,103500,24621090000,219500,219500,219500,219000,779
|
|
20250114,103400,24450115000,219500,219500,219500,219000,256
|
|
20250114,103300,24393968000,219500,219500,219500,219000,124
|
|
20250114,103200,24366759500,219000,220000,220000,219000,329
|
|
20250114,103100,24294626500,220000,219000,220000,219000,237
|
|
20250114,103000,24242637000,219500,220000,220000,219500,660
|
|
20250114,102900,24097734000,219500,220000,220000,219500,190
|
|
20250114,102800,24056001500,220000,219500,220000,219500,292
|
|
20250114,102700,23991894000,219500,220000,220000,219500,171
|
|
20250114,102600,23954313000,220000,220000,220000,219500,280
|
|
20250114,102500,23892762500,220000,219500,220000,219500,207
|
|
20250114,102400,23847235000,220000,220000,220000,219500,100
|
|
20250114,102300,23825244000,220000,219500,220000,219000,2488
|
|
20250114,102200,23278638000,219500,219500,219500,219000,383
|
|
20250114,102100,23194576000,219000,219500,219500,219000,690
|
|
20250114,102000,23043403000,219500,219000,219500,219000,71
|
|
20250114,101900,23027827000,219500,219000,219500,219000,1018
|
|
20250114,101800,22804787500,219500,219000,219500,219000,386
|
|
20250114,101700,22720091000,219500,219000,219500,219000,2041
|
|
20250114,101600,22273079500,218500,218500,219000,218500,329
|
|
20250114,101500,22201041500,219000,219000,219000,218500,135
|
|
20250114,101400,22171485500,218500,218500,219000,218500,119
|
|
20250114,101300,22145436500,218500,219000,219000,218500,122
|
|
20250114,101200,22118748500,219000,219500,219500,219000,1451
|
|
20250114,101100,21800909000,219500,219500,219500,219000,370
|
|
20250114,101000,21719783000,219500,219000,219500,219000,40
|
|
20250114,100900,21711008000,219500,219500,219500,219000,291
|
|
20250114,100800,21647196500,219500,220000,220000,219000,543
|
|
20250114,100700,21528105500,220000,220000,220000,219500,474
|
|
20250114,100600,21423942000,220000,220000,220000,219500,163
|
|
20250114,100500,21388141000,220000,220000,220500,219500,365
|
|
20250114,100400,21307844500,220000,220000,220500,219500,400
|
|
20250114,100300,21219844000,220500,220500,220500,220000,497
|
|
20250114,100200,21110480000,220500,220500,220500,220000,224
|
|
20250114,100100,21061101000,220500,220500,220500,220000,95
|
|
20250114,100000,21040167000,220500,220500,220500,220000,184
|
|
20250114,095900,20999598000,220500,220500,221000,220000,299
|
|
20250114,095800,20933667500,220500,220500,220500,220000,709
|
|
20250114,095700,20777400000,220500,220000,220500,219500,4995
|
|
20250114,095600,19677644000,220000,220000,220000,219500,400
|
|
20250114,095500,19589765500,219500,220000,220000,219500,249
|
|
20250114,095400,19535001000,220000,219500,220000,219500,287
|
|
20250114,095300,19471890000,219500,219500,220000,219500,321
|
|
20250114,095200,19401409000,219500,220000,220000,219500,186
|
|
20250114,095100,19360518000,220000,220000,220000,219500,206
|
|
20250114,095000,19315232000,220000,219500,220000,219000,576
|
|
20250114,094900,19188790000,219500,219500,219500,219000,114
|
|
20250114,094800,19163776500,219000,220000,220000,219000,431
|
|
20250114,094700,19069152500,220000,219500,220000,219000,555
|
|
20250114,094600,18947321000,219500,219000,219500,219000,403
|
|
20250114,094500,18858982500,219500,219500,220000,219000,711
|
|
20250114,094400,18702920000,220000,219500,220000,219500,439
|
|
20250114,094300,18606539500,220000,220000,220000,219500,158
|
|
20250114,094200,18571809000,220000,220000,220500,219500,1131
|
|
20250114,094100,18322813500,220000,221000,221000,220000,550
|
|
20250114,094000,18201420500,221000,221000,221000,220000,633
|
|
20250114,093900,18061751500,220500,221000,221000,220000,3075
|
|
20250114,093800,17383680500,221000,220000,221000,220000,427
|
|
20250114,093700,17289439000,220500,220000,220500,220000,868
|
|
20250114,093600,17098117000,220000,220500,221000,220000,371
|
|
20250114,093500,17016309000,221000,220500,221000,220000,616
|
|
20250114,093400,16880494500,220500,220500,221000,220000,375
|
|
20250114,093300,16797723500,220000,220500,221000,220000,1592
|
|
20250114,093200,16446139000,220500,220000,221000,220000,1346
|
|
20250114,093100,16149410500,220500,220500,220500,220000,530
|
|
20250114,093000,16032634500,220500,221000,221000,220500,670
|
|
20250114,092900,15884848500,221000,220500,221000,220500,741
|
|
20250114,092800,15721347000,221000,220000,221000,220000,844
|
|
20250114,092700,15535160000,220000,220000,220500,220000,1400
|
|
20250114,092600,15227085000,220500,221000,221000,219500,4603
|
|
20250114,092500,14213524500,220500,220500,221000,220000,1921
|
|
20250114,092400,13789998000,220000,220000,220500,220000,965
|
|
20250114,092300,13577406500,220500,219500,221000,219000,11317
|
|
20250114,092200,11082851000,219500,219000,219500,219000,668
|
|
20250114,092100,10936255500,219000,219500,220000,219000,640
|
|
20250114,092000,10795794500,219500,219500,220000,219000,923
|
|
20250114,091900,10593030000,219500,218000,220000,217500,6897
|
|
20250114,091800,9082699500,217500,218000,218000,217500,452
|
|
20250114,091700,8984203500,218000,217500,218000,217500,1467
|
|
20250114,091600,8664813000,217500,217000,217500,217000,657
|
|
20250114,091500,8521994500,216500,217500,217500,216500,1031
|
|
20250114,091400,8298178000,217000,217500,218000,217000,1163
|
|
20250114,091300,8045719000,217500,218000,218500,217000,2195
|
|
20250114,091200,7567579500,218500,218500,218500,218000,1405
|
|
20250114,091100,7261057500,218500,219000,219000,218000,2981
|
|
20250114,091000,6609594000,219000,220500,220500,218500,2895
|
|
20250114,090900,5974113000,220500,220000,221500,219000,9421
|
|
20250114,090800,3896485500,220000,219000,220000,218500,4886
|
|
20250114,090700,2825458000,219000,218000,219000,217500,2768
|
|
20250114,090600,2220772500,218000,216000,218000,216000,2467
|
|
20250114,090500,1684006000,216500,216500,216500,216000,386
|
|
20250114,090400,1600484500,216500,215500,217000,215000,1610
|
|
20250114,090300,1253148000,215500,216000,216500,215500,244
|
|
20250114,090200,1200444000,216000,214500,216000,214500,778
|
|
20250114,090100,1032736000,214500,215000,216000,214500,2448
|
|
20250114,090000,505455000,215000,216000,216000,214000,2338
|