738 lines
43 KiB
CSV
738 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,211500,161341373000,309500,309500,309500,309500,15969
|
|
20250113,211400,161341373000,309500,309500,309500,309500,0
|
|
20250113,211300,161341373000,309500,309500,309500,309500,0
|
|
20250113,211200,161341373000,309500,309500,309500,309500,0
|
|
20250113,211100,161341373000,309500,309500,309500,309500,0
|
|
20250113,211000,161341373000,309500,309500,309500,309500,0
|
|
20250113,210900,161341373000,309500,309500,309500,309500,0
|
|
20250113,210800,161341373000,309500,309500,309500,309500,0
|
|
20250113,210700,161341373000,309500,309500,309500,309500,0
|
|
20250113,210600,161341373000,309500,309500,309500,309500,0
|
|
20250113,210500,161341373000,309500,309500,309500,309500,0
|
|
20250113,210400,161341373000,309500,309500,309500,309500,0
|
|
20250113,210300,161341373000,309500,309500,309500,309500,0
|
|
20250113,210200,161341373000,309500,309500,309500,309500,0
|
|
20250113,210100,161341373000,309500,309500,309500,309500,0
|
|
20250113,210000,161341373000,309500,309500,309500,309500,0
|
|
20250113,205900,161341373000,309500,309500,309500,309500,0
|
|
20250113,205800,161341373000,309500,309500,309500,309500,0
|
|
20250113,205700,161341373000,309500,309500,309500,309500,0
|
|
20250113,205600,161341373000,309500,309500,309500,309500,0
|
|
20250113,205500,161341373000,309500,309500,309500,309500,0
|
|
20250113,205400,161341373000,309500,309500,309500,309500,0
|
|
20250113,205300,161341373000,309500,309500,309500,309500,0
|
|
20250113,205200,161341373000,309500,309500,309500,309500,0
|
|
20250113,205100,161341373000,309500,309500,309500,309500,0
|
|
20250113,205000,161341373000,309500,309500,309500,309500,0
|
|
20250113,204900,161341373000,309500,309500,309500,309500,0
|
|
20250113,204800,161341373000,309500,309500,309500,309500,0
|
|
20250113,204700,161341373000,309500,309500,309500,309500,0
|
|
20250113,204600,161341373000,309500,309500,309500,309500,0
|
|
20250113,204500,161341373000,309500,309500,309500,309500,15969
|
|
20250113,204400,161341373000,309500,309500,309500,309500,0
|
|
20250113,204300,161341373000,309500,309500,309500,309500,0
|
|
20250113,204200,161341373000,309500,309500,309500,309500,0
|
|
20250113,204100,161341373000,309500,309500,309500,309500,0
|
|
20250113,204000,161341373000,309500,309500,309500,309500,0
|
|
20250113,203900,161341373000,309500,309500,309500,309500,0
|
|
20250113,203800,161341373000,309500,309500,309500,309500,0
|
|
20250113,203700,161341373000,309500,309500,309500,309500,0
|
|
20250113,203600,161341373000,309500,309500,309500,309500,0
|
|
20250113,203500,161341373000,309500,309500,309500,309500,0
|
|
20250113,203400,161341373000,309500,309500,309500,309500,0
|
|
20250113,203300,161341373000,309500,309500,309500,309500,0
|
|
20250113,203200,161341373000,309500,309500,309500,309500,0
|
|
20250113,203100,161341373000,309500,309500,309500,309500,0
|
|
20250113,203000,161341373000,309500,309500,309500,309500,0
|
|
20250113,202900,161341373000,309500,309500,309500,309500,0
|
|
20250113,202800,161341373000,309500,309500,309500,309500,0
|
|
20250113,202700,161341373000,309500,309500,309500,309500,0
|
|
20250113,202600,161341373000,309500,309500,309500,309500,0
|
|
20250113,202500,161341373000,309500,309500,309500,309500,0
|
|
20250113,202400,161341373000,309500,309500,309500,309500,0
|
|
20250113,202300,161341373000,309500,309500,309500,309500,0
|
|
20250113,202200,161341373000,309500,309500,309500,309500,0
|
|
20250113,202100,161341373000,309500,309500,309500,309500,0
|
|
20250113,202000,161341373000,309500,309500,309500,309500,0
|
|
20250113,201900,161341373000,309500,309500,309500,309500,0
|
|
20250113,201800,161341373000,309500,309500,309500,309500,0
|
|
20250113,201700,161341373000,309500,309500,309500,309500,0
|
|
20250113,201600,161341373000,309500,309500,309500,309500,0
|
|
20250113,201500,161341373000,309500,309500,309500,309500,15969
|
|
20250113,201400,161341373000,309500,309500,309500,309500,0
|
|
20250113,201300,161341373000,309500,309500,309500,309500,0
|
|
20250113,201200,161341373000,309500,309500,309500,309500,0
|
|
20250113,201100,161341373000,309500,309500,309500,309500,0
|
|
20250113,201000,161341373000,309500,309500,309500,309500,0
|
|
20250113,200900,161341373000,309500,309500,309500,309500,0
|
|
20250113,200800,161341373000,309500,309500,309500,309500,0
|
|
20250113,200700,161341373000,309500,309500,309500,309500,0
|
|
20250113,200600,161341373000,309500,309500,309500,309500,0
|
|
20250113,200500,161341373000,309500,309500,309500,309500,0
|
|
20250113,200400,161341373000,309500,309500,309500,309500,0
|
|
20250113,200300,161341373000,309500,309500,309500,309500,0
|
|
20250113,200200,161341373000,309500,309500,309500,309500,0
|
|
20250113,200100,161341373000,309500,309500,309500,309500,0
|
|
20250113,200000,161341373000,309500,309500,309500,309500,0
|
|
20250113,195900,161341373000,309500,309500,309500,309500,0
|
|
20250113,195800,161341373000,309500,309500,309500,309500,0
|
|
20250113,195700,161341373000,309500,309500,309500,309500,0
|
|
20250113,195600,161341373000,309500,309500,309500,309500,0
|
|
20250113,195500,161341373000,309500,309500,309500,309500,0
|
|
20250113,195400,161341373000,309500,309500,309500,309500,0
|
|
20250113,195300,161341373000,309500,309500,309500,309500,0
|
|
20250113,195200,161341373000,309500,309500,309500,309500,0
|
|
20250113,195100,161341373000,309500,309500,309500,309500,0
|
|
20250113,195000,161341373000,309500,309500,309500,309500,0
|
|
20250113,194900,161341373000,309500,309500,309500,309500,0
|
|
20250113,194800,161341373000,309500,309500,309500,309500,0
|
|
20250113,194700,161341373000,309500,309500,309500,309500,0
|
|
20250113,194600,161341373000,309500,309500,309500,309500,0
|
|
20250113,194500,161341373000,309500,309500,309500,309500,15969
|
|
20250113,194400,161341373000,309500,309500,309500,309500,0
|
|
20250113,194300,161341373000,309500,309500,309500,309500,0
|
|
20250113,194200,161341373000,309500,309500,309500,309500,0
|
|
20250113,194100,161341373000,309500,309500,309500,309500,0
|
|
20250113,194000,161341373000,309500,309500,309500,309500,0
|
|
20250113,193900,161341373000,309500,309500,309500,309500,0
|
|
20250113,193800,161341373000,309500,309500,309500,309500,0
|
|
20250113,193700,161341373000,309500,309500,309500,309500,0
|
|
20250113,193600,161341373000,309500,309500,309500,309500,0
|
|
20250113,193500,161341373000,309500,309500,309500,309500,0
|
|
20250113,193400,161341373000,309500,309500,309500,309500,0
|
|
20250113,193300,161341373000,309500,309500,309500,309500,0
|
|
20250113,193200,161341373000,309500,309500,309500,309500,0
|
|
20250113,193100,161341373000,309500,309500,309500,309500,0
|
|
20250113,193000,161341373000,309500,309500,309500,309500,0
|
|
20250113,192900,161341373000,309500,309500,309500,309500,0
|
|
20250113,192800,161341373000,309500,309500,309500,309500,0
|
|
20250113,192700,161341373000,309500,309500,309500,309500,0
|
|
20250113,192600,161341373000,309500,309500,309500,309500,0
|
|
20250113,192500,161341373000,309500,309500,309500,309500,0
|
|
20250113,192400,161341373000,309500,309500,309500,309500,0
|
|
20250113,192300,161341373000,309500,309500,309500,309500,0
|
|
20250113,192200,161341373000,309500,309500,309500,309500,0
|
|
20250113,192100,161341373000,309500,309500,309500,309500,0
|
|
20250113,192000,161341373000,309500,309500,309500,309500,0
|
|
20250113,191900,161341373000,309500,309500,309500,309500,0
|
|
20250113,191800,161341373000,309500,309500,309500,309500,0
|
|
20250113,191700,161341373000,309500,309500,309500,309500,0
|
|
20250113,191600,161341373000,309500,309500,309500,309500,0
|
|
20250113,191500,161341373000,309500,309500,309500,309500,15969
|
|
20250113,191400,161341373000,309500,309500,309500,309500,0
|
|
20250113,191300,161341373000,309500,309500,309500,309500,0
|
|
20250113,191200,161341373000,309500,309500,309500,309500,0
|
|
20250113,191100,161341373000,309500,309500,309500,309500,0
|
|
20250113,191000,161341373000,309500,309500,309500,309500,0
|
|
20250113,190900,161341373000,309500,309500,309500,309500,0
|
|
20250113,190800,161341373000,309500,309500,309500,309500,0
|
|
20250113,190700,161341373000,309500,309500,309500,309500,0
|
|
20250113,190600,161341373000,309500,309500,309500,309500,0
|
|
20250113,190500,161341373000,309500,309500,309500,309500,0
|
|
20250113,190400,161341373000,309500,309500,309500,309500,0
|
|
20250113,190300,161341373000,309500,309500,309500,309500,0
|
|
20250113,190200,161341373000,309500,309500,309500,309500,0
|
|
20250113,190100,161341373000,309500,309500,309500,309500,0
|
|
20250113,190000,161341373000,309500,309500,309500,309500,0
|
|
20250113,185900,161341373000,309500,309500,309500,309500,0
|
|
20250113,185800,161341373000,309500,309500,309500,309500,0
|
|
20250113,185700,161341373000,309500,309500,309500,309500,0
|
|
20250113,185600,161341373000,309500,309500,309500,309500,0
|
|
20250113,185500,161341373000,309500,309500,309500,309500,0
|
|
20250113,185400,161341373000,309500,309500,309500,309500,0
|
|
20250113,185300,161341373000,309500,309500,309500,309500,0
|
|
20250113,185200,161341373000,309500,309500,309500,309500,0
|
|
20250113,185100,161341373000,309500,309500,309500,309500,0
|
|
20250113,185000,161341373000,309500,309500,309500,309500,0
|
|
20250113,184900,161341373000,309500,309500,309500,309500,0
|
|
20250113,184800,161341373000,309500,309500,309500,309500,0
|
|
20250113,184700,161341373000,309500,309500,309500,309500,0
|
|
20250113,184600,161341373000,309500,309500,309500,309500,0
|
|
20250113,184500,161341373000,309500,309500,309500,309500,15969
|
|
20250113,184400,161341373000,309500,309500,309500,309500,0
|
|
20250113,184300,161341373000,309500,309500,309500,309500,0
|
|
20250113,184200,161341373000,309500,309500,309500,309500,0
|
|
20250113,184100,161341373000,309500,309500,309500,309500,0
|
|
20250113,184000,161341373000,309500,309500,309500,309500,0
|
|
20250113,183900,161341373000,309500,309500,309500,309500,0
|
|
20250113,183800,161341373000,309500,309500,309500,309500,0
|
|
20250113,183700,161341373000,309500,309500,309500,309500,0
|
|
20250113,183600,161341373000,309500,309500,309500,309500,0
|
|
20250113,183500,161341373000,309500,309500,309500,309500,0
|
|
20250113,183400,161341373000,309500,309500,309500,309500,0
|
|
20250113,183300,161341373000,309500,309500,309500,309500,0
|
|
20250113,183200,161341373000,309500,309500,309500,309500,0
|
|
20250113,183100,161341373000,309500,309500,309500,309500,0
|
|
20250113,183000,161341373000,309500,309500,309500,309500,0
|
|
20250113,182900,161341373000,309500,309500,309500,309500,0
|
|
20250113,182800,161341373000,309500,309500,309500,309500,0
|
|
20250113,182700,161341373000,309500,309500,309500,309500,0
|
|
20250113,182600,161341373000,309500,309500,309500,309500,0
|
|
20250113,182500,161341373000,309500,309500,309500,309500,0
|
|
20250113,182400,161341373000,309500,309500,309500,309500,0
|
|
20250113,182300,161341373000,309500,309500,309500,309500,0
|
|
20250113,182200,161341373000,309500,309500,309500,309500,0
|
|
20250113,182100,161341373000,309500,309500,309500,309500,0
|
|
20250113,182000,161341373000,309500,309500,309500,309500,0
|
|
20250113,181900,161341373000,309500,309500,309500,309500,0
|
|
20250113,181800,161341373000,309500,309500,309500,309500,0
|
|
20250113,181700,161341373000,309500,309500,309500,309500,0
|
|
20250113,181600,161341373000,309500,309500,309500,309500,0
|
|
20250113,181500,161341373000,309500,309500,309500,309500,15969
|
|
20250113,181400,161341373000,309500,309500,309500,309500,0
|
|
20250113,181300,161341373000,309500,309500,309500,309500,0
|
|
20250113,181200,161341373000,309500,309500,309500,309500,0
|
|
20250113,181100,161341373000,309500,309500,309500,309500,0
|
|
20250113,181000,161341373000,309500,309500,309500,309500,0
|
|
20250113,180900,161341373000,309500,309500,309500,309500,0
|
|
20250113,180800,161341373000,309500,309500,309500,309500,0
|
|
20250113,180700,161341373000,309500,309500,309500,309500,0
|
|
20250113,180600,161341373000,309500,309500,309500,309500,0
|
|
20250113,180500,161341373000,309500,309500,309500,309500,0
|
|
20250113,180400,161341373000,309500,309500,309500,309500,0
|
|
20250113,180300,161341373000,309500,309500,309500,309500,0
|
|
20250113,180200,161341373000,309500,309500,309500,309500,0
|
|
20250113,180100,161341373000,309500,309500,309500,309500,0
|
|
20250113,180000,161341373000,309500,309500,309500,309500,0
|
|
20250113,175900,161341373000,309500,309500,309500,309500,0
|
|
20250113,175800,161341373000,309500,309500,309500,309500,0
|
|
20250113,175700,161341373000,309500,309500,309500,309500,0
|
|
20250113,175600,161341373000,309500,309500,309500,309500,0
|
|
20250113,175500,161341373000,309500,309500,309500,309500,0
|
|
20250113,175400,161341373000,309500,309500,309500,309500,0
|
|
20250113,175300,161341373000,309500,309500,309500,309500,0
|
|
20250113,175200,161341373000,309500,309500,309500,309500,0
|
|
20250113,175100,161341373000,309500,309500,309500,309500,0
|
|
20250113,175000,161341373000,309500,309500,309500,309500,0
|
|
20250113,174900,161341373000,309500,309500,309500,309500,0
|
|
20250113,174800,161341373000,309500,309500,309500,309500,0
|
|
20250113,174700,161341373000,309500,309500,309500,309500,0
|
|
20250113,174600,161341373000,309500,309500,309500,309500,0
|
|
20250113,174500,161341373000,309500,309500,309500,309500,15969
|
|
20250113,174400,161341373000,309500,309500,309500,309500,0
|
|
20250113,174300,161341373000,309500,309500,309500,309500,0
|
|
20250113,174200,161341373000,309500,309500,309500,309500,0
|
|
20250113,174100,161341373000,309500,309500,309500,309500,0
|
|
20250113,174000,161341373000,309500,309500,309500,309500,0
|
|
20250113,173900,161341373000,309500,309500,309500,309500,0
|
|
20250113,173800,161341373000,309500,309500,309500,309500,0
|
|
20250113,173700,161341373000,309500,309500,309500,309500,0
|
|
20250113,173600,161341373000,309500,309500,309500,309500,0
|
|
20250113,173500,161341373000,309500,309500,309500,309500,0
|
|
20250113,173400,161341373000,309500,309500,309500,309500,0
|
|
20250113,173300,161341373000,309500,309500,309500,309500,0
|
|
20250113,173200,161341373000,309500,309500,309500,309500,0
|
|
20250113,173100,161341373000,309500,309500,309500,309500,0
|
|
20250113,173000,161341373000,309500,309500,309500,309500,0
|
|
20250113,172900,161341373000,309500,309500,309500,309500,0
|
|
20250113,172800,161341373000,309500,309500,309500,309500,0
|
|
20250113,172700,161341373000,309500,309500,309500,309500,0
|
|
20250113,172600,161341373000,309500,309500,309500,309500,0
|
|
20250113,172500,161341373000,309500,309500,309500,309500,0
|
|
20250113,172400,161341373000,309500,309500,309500,309500,0
|
|
20250113,172300,161341373000,309500,309500,309500,309500,0
|
|
20250113,172200,161341373000,309500,309500,309500,309500,0
|
|
20250113,172100,161341373000,309500,309500,309500,309500,0
|
|
20250113,172000,161341373000,309500,309500,309500,309500,0
|
|
20250113,171900,161341373000,309500,309500,309500,309500,0
|
|
20250113,171800,161341373000,309500,309500,309500,309500,0
|
|
20250113,171700,161341373000,309500,309500,309500,309500,0
|
|
20250113,171600,161341373000,309500,309500,309500,309500,0
|
|
20250113,171500,161341373000,309500,309500,309500,309500,15969
|
|
20250113,171400,161341373000,309500,309500,309500,309500,0
|
|
20250113,171300,161341373000,309500,309500,309500,309500,0
|
|
20250113,171200,161341373000,309500,309500,309500,309500,0
|
|
20250113,171100,161341373000,309500,309500,309500,309500,0
|
|
20250113,171000,161341373000,309500,309500,309500,309500,0
|
|
20250113,170900,161341373000,309500,309500,309500,309500,0
|
|
20250113,170800,161341373000,309500,309500,309500,309500,0
|
|
20250113,170700,161341373000,309500,309500,309500,309500,0
|
|
20250113,170600,161341373000,309500,309500,309500,309500,0
|
|
20250113,170500,161341373000,309500,309500,309500,309500,0
|
|
20250113,170400,161341373000,309500,309500,309500,309500,0
|
|
20250113,170300,161341373000,309500,309500,309500,309500,0
|
|
20250113,170200,161341373000,309500,309500,309500,309500,0
|
|
20250113,170100,161341373000,309500,309500,309500,309500,0
|
|
20250113,170000,161341373000,309500,309500,309500,309500,0
|
|
20250113,165900,161341373000,309500,309500,309500,309500,0
|
|
20250113,165800,161341373000,309500,309500,309500,309500,0
|
|
20250113,165700,161341373000,309500,309500,309500,309500,0
|
|
20250113,165600,161341373000,309500,309500,309500,309500,0
|
|
20250113,165500,161341373000,309500,309500,309500,309500,0
|
|
20250113,165400,161341373000,309500,309500,309500,309500,0
|
|
20250113,165300,161341373000,309500,309500,309500,309500,0
|
|
20250113,165200,161341373000,309500,309500,309500,309500,0
|
|
20250113,165100,161341373000,309500,309500,309500,309500,0
|
|
20250113,165000,161341373000,309500,309500,309500,309500,0
|
|
20250113,164900,161341373000,309500,309500,309500,309500,0
|
|
20250113,164800,161341373000,309500,309500,309500,309500,0
|
|
20250113,164700,161341373000,309500,309500,309500,309500,0
|
|
20250113,164600,161341373000,309500,309500,309500,309500,0
|
|
20250113,164500,161341373000,309500,309500,309500,309500,15969
|
|
20250113,164400,161341373000,309500,309500,309500,309500,0
|
|
20250113,164300,161341373000,309500,309500,309500,309500,0
|
|
20250113,164200,161341373000,309500,309500,309500,309500,0
|
|
20250113,164100,161341373000,309500,309500,309500,309500,0
|
|
20250113,164000,161341373000,309500,309500,309500,309500,0
|
|
20250113,163900,161341373000,309500,309500,309500,309500,0
|
|
20250113,163800,161341373000,309500,309500,309500,309500,0
|
|
20250113,163700,161341373000,309500,309500,309500,309500,0
|
|
20250113,163600,161341373000,309500,309500,309500,309500,0
|
|
20250113,163500,161341373000,309500,309500,309500,309500,0
|
|
20250113,163400,161341373000,309500,309500,309500,309500,0
|
|
20250113,163300,161341373000,309500,309500,309500,309500,0
|
|
20250113,163200,161341373000,309500,309500,309500,309500,0
|
|
20250113,163100,161341373000,309500,309500,309500,309500,0
|
|
20250113,163000,161341373000,309500,309500,309500,309500,0
|
|
20250113,162900,161341373000,309500,309500,309500,309500,0
|
|
20250113,162800,161341373000,309500,309500,309500,309500,0
|
|
20250113,162700,161341373000,309500,309500,309500,309500,0
|
|
20250113,162600,161341373000,309500,309500,309500,309500,0
|
|
20250113,162500,161341373000,309500,309500,309500,309500,0
|
|
20250113,162400,161341373000,309500,309500,309500,309500,0
|
|
20250113,162300,161341373000,309500,309500,309500,309500,0
|
|
20250113,162200,161341373000,309500,309500,309500,309500,0
|
|
20250113,162100,161341373000,309500,309500,309500,309500,0
|
|
20250113,162000,161341373000,309500,309500,309500,309500,0
|
|
20250113,161900,161341373000,309500,309500,309500,309500,0
|
|
20250113,161800,161341373000,309500,309500,309500,309500,0
|
|
20250113,161700,161341373000,309500,309500,309500,309500,0
|
|
20250113,161600,161341373000,309500,309500,309500,309500,0
|
|
20250113,161500,161341373000,309500,309500,309500,309500,15969
|
|
20250113,161400,161341373000,309500,309500,309500,309500,0
|
|
20250113,161300,161341373000,309500,309500,309500,309500,0
|
|
20250113,161200,161341373000,309500,309500,309500,309500,0
|
|
20250113,161100,161341373000,309500,309500,309500,309500,0
|
|
20250113,161000,161341373000,309500,309500,309500,309500,0
|
|
20250113,160900,161341373000,309500,309500,309500,309500,0
|
|
20250113,160800,161341373000,309500,309500,309500,309500,0
|
|
20250113,160700,161341373000,309500,309500,309500,309500,0
|
|
20250113,160600,161341373000,309500,309500,309500,309500,0
|
|
20250113,160500,161341373000,309500,309500,309500,309500,0
|
|
20250113,160400,161341373000,309500,309500,309500,309500,0
|
|
20250113,160300,161341373000,309500,309500,309500,309500,0
|
|
20250113,160200,161341373000,309500,309500,309500,309500,0
|
|
20250113,160100,161341373000,309500,309500,309500,309500,0
|
|
20250113,160000,161341373000,309500,309500,309500,309500,0
|
|
20250113,155900,161341373000,309500,309500,309500,309500,0
|
|
20250113,155800,161341373000,309500,309500,309500,309500,0
|
|
20250113,155700,161341373000,309500,309500,309500,309500,0
|
|
20250113,155600,161341373000,309500,309500,309500,309500,0
|
|
20250113,155500,161341373000,309500,309500,309500,309500,0
|
|
20250113,155400,161341373000,309500,309500,309500,309500,0
|
|
20250113,155300,161341373000,309500,309500,309500,309500,0
|
|
20250113,155200,161341373000,309500,309500,309500,309500,0
|
|
20250113,155100,161341373000,309500,309500,309500,309500,0
|
|
20250113,155000,161341373000,309500,309500,309500,309500,0
|
|
20250113,154900,161341373000,309500,309500,309500,309500,0
|
|
20250113,154800,161341373000,309500,309500,309500,309500,0
|
|
20250113,154700,161341373000,309500,309500,309500,309500,0
|
|
20250113,154600,161341373000,309500,309500,309500,309500,0
|
|
20250113,154500,161341373000,309500,309500,309500,309500,15969
|
|
20250113,154400,161341373000,309500,309500,309500,309500,0
|
|
20250113,154300,161341373000,309500,309500,309500,309500,0
|
|
20250113,154200,161341373000,309500,309500,309500,309500,0
|
|
20250113,154100,161341373000,309500,309500,309500,309500,0
|
|
20250113,154000,161341373000,309500,309500,309500,309500,0
|
|
20250113,153900,161341373000,309500,309500,309500,309500,0
|
|
20250113,153800,161341373000,309500,309500,309500,309500,0
|
|
20250113,153700,161341373000,309500,309500,309500,309500,0
|
|
20250113,153600,161341373000,309500,309500,309500,309500,0
|
|
20250113,153500,161341373000,309500,309500,309500,309500,0
|
|
20250113,153400,161341373000,309500,309500,309500,309500,0
|
|
20250113,153300,161341373000,309500,309500,309500,309500,0
|
|
20250113,153200,161341373000,309500,309500,309500,309500,0
|
|
20250113,153100,161341373000,309500,309500,309500,309500,0
|
|
20250113,153000,161341373000,309500,309500,309500,309500,15969
|
|
20250113,152900,156398967500,309000,309000,309000,309000,0
|
|
20250113,152800,156398967500,309000,309000,309000,309000,0
|
|
20250113,152700,156398967500,309000,309000,309000,309000,0
|
|
20250113,152600,156398967500,309000,309000,309000,309000,0
|
|
20250113,152500,156398967500,309000,309000,309000,309000,0
|
|
20250113,152400,156398967500,309000,309000,309000,309000,0
|
|
20250113,152300,156398967500,309000,309000,309000,309000,0
|
|
20250113,152200,156398967500,309000,309000,309000,309000,0
|
|
20250113,152100,156398967500,309000,309000,309000,309000,0
|
|
20250113,152000,156398967500,309000,309000,309000,309000,0
|
|
20250113,151900,156398967500,309000,310500,310500,309000,1079
|
|
20250113,151800,156064912000,309500,309000,311000,309000,2802
|
|
20250113,151700,155195837500,309500,309000,310000,308500,2031
|
|
20250113,151600,154567436000,309500,309500,309500,308500,1168
|
|
20250113,151500,154206521000,309500,310000,310000,308500,2083
|
|
20250113,151400,153562210500,310000,309500,311000,309000,4413
|
|
20250113,151300,152193406500,309500,309500,310000,309000,655
|
|
20250113,151200,151990717500,309500,310000,310000,308500,1911
|
|
20250113,151100,151398966500,310000,310000,310500,309500,1264
|
|
20250113,151000,151007155000,310000,308500,310500,308500,7521
|
|
20250113,150900,148680806500,308500,308500,308500,308000,366
|
|
20250113,150800,148567966500,308500,308500,308500,308000,1012
|
|
20250113,150700,148256170000,308500,308500,308500,308000,708
|
|
20250113,150600,148037876500,308500,308500,308500,308000,436
|
|
20250113,150500,147903497000,308500,308500,308500,308000,253
|
|
20250113,150400,147825459000,308500,308500,309000,308500,1970
|
|
20250113,150300,147217324500,309000,309000,309000,308500,477
|
|
20250113,150200,147070028500,309000,308500,309000,308500,400
|
|
20250113,150100,146946466500,309000,308000,309000,307500,2590
|
|
20250113,150000,146147771500,307500,308000,308000,307500,300
|
|
20250113,145900,146055383000,307500,307500,308000,307000,1364
|
|
20250113,145800,145636016000,307500,307000,307500,307000,808
|
|
20250113,145700,145387703500,307500,307000,307500,307000,397
|
|
20250113,145600,145265743000,307000,307500,307500,307000,462
|
|
20250113,145500,145123860000,307500,306500,307500,306500,813
|
|
20250113,145400,144874265500,306500,306500,307000,306500,329
|
|
20250113,145300,144773378000,306500,306500,307000,306500,653
|
|
20250113,145200,144573020500,306500,306500,307000,306500,659
|
|
20250113,145100,144370991500,306500,307000,307500,306500,1698
|
|
20250113,145000,143849778500,306500,306500,307000,306000,3612
|
|
20250113,144900,142743175000,307000,307000,307000,306500,887
|
|
20250113,144800,142471270500,306500,306500,307000,306500,1317
|
|
20250113,144700,142067598500,306500,307000,307500,306500,411
|
|
20250113,144600,141941476000,307500,307000,307500,307000,1308
|
|
20250113,144500,141539860500,307000,307500,307500,307000,331
|
|
20250113,144400,141438205000,307500,307000,307500,307000,717
|
|
20250113,144300,141218028500,307000,307500,307500,307000,226
|
|
20250113,144200,141148594000,307000,307500,307500,307000,144
|
|
20250113,144100,141104341000,307500,307500,307500,307000,221
|
|
20250113,144000,141036455000,307500,307000,308000,307000,805
|
|
20250113,143900,140788891000,307500,307000,307500,307000,313
|
|
20250113,143800,140692691500,307500,307000,307500,307000,292
|
|
20250113,143700,140602922000,307500,307000,307500,307000,236
|
|
20250113,143600,140530383500,307000,307500,307500,307000,120
|
|
20250113,143500,140493511500,307000,307500,307500,307000,400
|
|
20250113,143400,140370536500,307000,307000,307500,306500,412
|
|
20250113,143300,140244012000,307500,307500,308000,307000,928
|
|
20250113,143200,139958775000,308000,308000,308000,307500,218
|
|
20250113,143100,139891685000,308000,307000,308000,307000,606
|
|
20250113,143000,139705324000,307500,308000,308500,307000,1322
|
|
20250113,142900,139298671000,308500,308000,308500,308000,397
|
|
20250113,142800,139176352500,308000,308500,308500,308000,200
|
|
20250113,142700,139114725000,308000,308500,308500,308000,458
|
|
20250113,142600,138973587000,308000,308500,308500,308000,207
|
|
20250113,142500,138909787500,308000,308500,308500,308000,268
|
|
20250113,142400,138827171500,308500,308000,308500,308000,333
|
|
20250113,142300,138724494500,308500,308500,308500,308000,188
|
|
20250113,142200,138666535000,308500,308000,308500,308000,110
|
|
20250113,142100,138632632500,308000,309500,309500,308000,249
|
|
20250113,142000,138555820000,309000,309000,309500,309000,405
|
|
20250113,141900,138430654500,309500,308500,309500,308000,784
|
|
20250113,141800,138188590500,308000,308500,308500,308000,303
|
|
20250113,141700,138095136000,308500,309500,309500,308500,1230
|
|
20250113,141600,137715343000,309000,309000,309500,309000,485
|
|
20250113,141500,137565303000,309500,309500,309500,309000,402
|
|
20250113,141400,137440894000,309000,309500,309500,309000,250
|
|
20250113,141300,137363544500,309500,309500,309500,309000,545
|
|
20250113,141200,137194905500,309000,309500,309500,309000,257
|
|
20250113,141100,137115410500,309000,309500,309500,309000,340
|
|
20250113,141000,137010220000,309500,309000,309500,308500,539
|
|
20250113,140900,136843676500,309000,309000,309000,308500,554
|
|
20250113,140800,136672523000,309000,308500,309000,308500,234
|
|
20250113,140700,136600254500,308500,309000,309000,308500,230
|
|
20250113,140600,136529200500,309000,308500,309000,308500,594
|
|
20250113,140500,136345667000,309000,309000,309000,308500,151
|
|
20250113,140400,136299033500,309000,308000,309000,308000,308
|
|
20250113,140300,136203989500,308500,308500,308500,307500,1286
|
|
20250113,140200,135808008500,308000,308500,309000,308000,205
|
|
20250113,140100,135744759500,308500,308000,308500,308000,173
|
|
20250113,140000,135691411500,308500,308000,308500,308000,344
|
|
20250113,135900,135585365500,308000,308000,308000,307500,174
|
|
20250113,135800,135531809500,307500,308000,308000,307500,320
|
|
20250113,135700,135433356500,308000,308500,308500,307500,624
|
|
20250113,135600,135241171000,308500,308000,308500,308000,80
|
|
20250113,135500,135216502500,308000,308000,308500,308000,165
|
|
20250113,135400,135165640000,308000,308500,308500,308000,277
|
|
20250113,135300,135080310500,308000,310000,310000,308000,1520
|
|
20250113,135200,134610897500,310000,310000,310500,309500,1525
|
|
20250113,135100,134138161000,309500,310000,310000,309500,278
|
|
20250113,135000,134052075000,310000,309500,310000,309000,517
|
|
20250113,134900,133892062500,309500,309000,309500,309000,518
|
|
20250113,134800,133731751500,309000,309000,309500,308500,1050
|
|
20250113,134700,133407289500,308500,308500,309000,308000,458
|
|
20250113,134600,133266035500,308000,308500,308500,307500,1971
|
|
20250113,134500,132658659500,308500,308500,308500,308000,1233
|
|
20250113,134400,132278398500,308500,308000,308500,308000,440
|
|
20250113,134300,132142728500,308000,308500,308500,308000,252
|
|
20250113,134200,132065018000,308000,308000,308500,308000,385
|
|
20250113,134100,131946334500,308000,308000,308500,308000,247
|
|
20250113,134000,131870197500,308500,308500,308500,308000,213
|
|
20250113,133900,131804520000,308000,308500,308500,308000,1062
|
|
20250113,133800,131476963500,308000,308000,308500,307500,298
|
|
20250113,133700,131385190500,308000,308000,308000,307500,680
|
|
20250113,133600,131175802500,308000,308000,308000,307500,524
|
|
20250113,133500,131014433500,308000,308000,308000,307500,213
|
|
20250113,133400,130948841500,308000,308000,308000,307500,153
|
|
20250113,133300,130901754500,307500,308000,308000,307500,116
|
|
20250113,133200,130866060000,308000,308000,308000,307500,246
|
|
20250113,133100,130790388000,307500,307500,308000,307500,217
|
|
20250113,133000,130723574000,307500,307500,308500,307000,1274
|
|
20250113,132900,130331298000,307500,307500,307500,307000,147
|
|
20250113,132800,130286132000,307500,308500,308500,307000,1200
|
|
20250113,132700,129916619500,308500,308000,309000,308000,551
|
|
20250113,132600,129746661500,308000,307000,308500,307000,1079
|
|
20250113,132500,129414504500,307000,308500,308500,307000,801
|
|
20250113,132400,129168225500,308500,307000,308500,306500,3943
|
|
20250113,132300,127956677000,307000,307000,307000,306500,97
|
|
20250113,132200,127926910000,307000,306500,307000,306500,144
|
|
20250113,132100,127882743000,306500,306500,307000,306500,394
|
|
20250113,132000,127761892500,306500,307000,307000,306500,139
|
|
20250113,131900,127719232500,306500,307000,307000,306500,290
|
|
20250113,131800,127630216000,306500,306500,307000,306000,303
|
|
20250113,131700,127537379500,306000,305500,306500,305500,1329
|
|
20250113,131600,127130885500,305500,306000,306000,305500,387
|
|
20250113,131500,127012615500,306000,305500,306000,305500,134
|
|
20250113,131400,126971647500,306000,306000,306000,305500,233
|
|
20250113,131300,126900439000,305500,306500,306500,305500,1648
|
|
20250113,131200,126396542500,306500,306500,307000,306000,829
|
|
20250113,131100,126142459500,306500,307000,307000,306500,378
|
|
20250113,131000,126026549500,307000,307000,307000,306500,673
|
|
20250113,130900,125820010000,306500,307000,307500,306500,686
|
|
20250113,130800,125609492500,306500,306500,307000,306500,626
|
|
20250113,130700,125417342500,306500,307000,307500,306500,312
|
|
20250113,130600,125321603500,306500,306500,307500,306500,1200
|
|
20250113,130500,124953223500,307000,306500,307000,306500,140
|
|
20250113,130400,124910272500,306500,306500,307000,306500,125
|
|
20250113,130300,124871951500,306500,306000,307000,306000,435
|
|
20250113,130200,124738629500,306000,306500,306500,306000,117
|
|
20250113,130100,124702800500,306500,306000,307000,305500,825
|
|
20250113,130000,124449910500,306500,304500,307000,304500,3081
|
|
20250113,125900,123508072000,304500,304500,305000,304500,2027
|
|
20250113,125800,122890619000,304500,305500,305500,304500,1172
|
|
20250113,125700,122533180000,305500,305500,306000,305000,1093
|
|
20250113,125600,122199372000,306000,305500,306000,305500,715
|
|
20250113,125500,121980925500,305500,306000,306000,305500,261
|
|
20250113,125400,121901164500,305500,306000,306500,305500,955
|
|
20250113,125300,121608974000,306000,306000,306500,306000,242
|
|
20250113,125200,121534896500,306500,306000,306500,306000,193
|
|
20250113,125100,121475782000,306500,306000,307000,306000,307
|
|
20250113,125000,121381691000,306500,307000,307000,306000,904
|
|
20250113,124900,121104606500,307000,306500,307000,306000,654
|
|
20250113,124800,120904143000,306500,306000,306500,306000,210
|
|
20250113,124700,120839807500,306500,306000,306500,306000,180
|
|
20250113,124600,120784686500,306000,306000,306500,306000,266
|
|
20250113,124500,120703250000,306500,306000,306500,306000,115
|
|
20250113,124400,120668038500,306500,306500,306500,306000,185
|
|
20250113,124300,120611384500,306000,306500,306500,306000,545
|
|
20250113,124200,120444565000,306500,306500,307000,306000,931
|
|
20250113,124100,120159209000,306500,306500,307000,306500,144
|
|
20250113,124000,120115057500,306500,306500,307000,306500,1031
|
|
20250113,123900,119798868500,306500,307000,307000,306500,571
|
|
20250113,123800,119623843500,306500,306500,307000,306500,635
|
|
20250113,123700,119429203000,307000,306500,307000,306500,699
|
|
20250113,123600,119214945000,306500,307000,307500,306500,1120
|
|
20250113,123500,118871184000,307000,307500,308000,307000,1619
|
|
20250113,123400,118373673000,307500,309000,309000,307500,1895
|
|
20250113,123300,117789956500,309000,310000,310000,309000,702
|
|
20250113,123200,117572888500,310000,309500,310000,309500,138
|
|
20250113,123100,117530147500,309500,309500,310000,309500,188
|
|
20250113,123000,117471941000,309500,309500,310000,309000,365
|
|
20250113,122900,117358942500,309000,310000,310000,309000,234
|
|
20250113,122800,117286529500,310000,310000,310000,309500,243
|
|
20250113,122700,117211313500,309500,309500,310000,309500,283
|
|
20250113,122600,117123681000,309500,309500,310000,309500,298
|
|
20250113,122500,117031344500,310000,309500,310000,309500,508
|
|
20250113,122400,116874079000,309500,309500,310000,309500,520
|
|
20250113,122300,116713101000,309500,310500,310500,309500,263
|
|
20250113,122200,116631631500,310000,310500,310500,310000,606
|
|
20250113,122100,116443735500,310500,310000,310500,309500,997
|
|
20250113,122000,116134691500,310000,310500,310500,310000,611
|
|
20250113,121900,115945221000,310500,310500,311000,310000,740
|
|
20250113,121800,115715570000,310500,310500,311000,310500,176
|
|
20250113,121700,115660885500,310500,311500,311500,310500,685
|
|
20250113,121600,115447894500,311500,311500,311500,311000,117
|
|
20250113,121500,115411487000,311500,311500,311500,311000,83
|
|
20250113,121400,115385640500,311000,311000,311500,310500,457
|
|
20250113,121300,115243512500,311000,311000,311000,310500,104
|
|
20250113,121200,115211183000,311000,310500,311000,310500,230
|
|
20250113,121100,115139709000,311000,311000,311500,310500,298
|
|
20250113,121000,115047053500,311000,311500,311500,311000,375
|
|
20250113,120900,114930365500,311500,311000,311500,310500,668
|
|
20250113,120800,114722547500,311000,311000,311000,310500,230
|
|
20250113,120700,114651048000,311000,311000,311000,310500,147
|
|
20250113,120600,114605368500,311000,311000,311000,310500,366
|
|
20250113,120500,114491681000,311000,310500,311000,310000,1267
|
|
20250113,120400,114098717000,310500,311000,311000,310000,351
|
|
20250113,120300,113989731000,311000,311000,311500,310500,441
|
|
20250113,120200,113852589000,311000,311500,311500,311000,390
|
|
20250113,120100,113731114500,311000,311000,311500,310500,438
|
|
20250113,120000,113594865500,310500,310000,311000,310000,562
|
|
20250113,115900,113420332000,310000,310500,311000,310000,761
|
|
20250113,115800,113184190000,310500,311000,311500,310500,402
|
|
20250113,115700,113059188500,311500,311000,311500,311000,276
|
|
20250113,115600,112973317000,311000,312500,312500,311000,1088
|
|
20250113,115500,112634158500,312500,312500,312500,312000,546
|
|
20250113,115400,112463559500,312000,312500,312500,312000,248
|
|
20250113,115300,112386116500,312500,312500,313000,312000,929
|
|
20250113,115200,112095801500,312500,312500,313000,312000,595
|
|
20250113,115100,111909812000,312500,312000,312500,312000,516
|
|
20250113,115000,111748609000,312000,312000,312500,311500,788
|
|
20250113,114900,111502626500,312500,312000,313000,312000,1089
|
|
20250113,114800,111162450500,312000,310500,312500,310000,2109
|
|
20250113,114700,110506033000,310000,310500,310500,310000,247
|
|
20250113,114600,110429417500,310000,310000,310500,310000,493
|
|
20250113,114500,110276532500,310500,311000,311000,310000,439
|
|
20250113,114400,110140214000,310500,311000,311000,310500,196
|
|
20250113,114300,110079283500,311000,310500,311000,310500,759
|
|
20250113,114200,109843528000,311000,310500,311000,310500,422
|
|
20250113,114100,109712331500,311000,310500,311000,310500,732
|
|
20250113,114000,109484758500,311000,310500,311000,310500,187
|
|
20250113,113900,109426657000,310500,310500,311000,310500,489
|
|
20250113,113800,109274659000,311000,310500,311000,310000,2143
|
|
20250113,113700,108608652000,310500,310000,311000,310000,946
|
|
20250113,113600,108314796500,310500,310000,310500,309500,1103
|
|
20250113,113500,107972802000,310000,309500,310000,309500,153
|
|
20250113,113400,107925403000,310000,309000,310000,309000,1430
|
|
20250113,113300,107482894000,309000,309000,309500,309000,559
|
|
20250113,113200,107310023500,309500,309000,309500,309000,1939
|
|
20250113,113100,106710824000,309500,309500,309500,309000,266
|
|
20250113,113000,106628574000,309500,309500,309500,309000,283
|
|
20250113,112900,106541086000,309000,309500,309500,309000,464
|
|
20250113,112800,106397557000,309500,309000,309500,309000,315
|
|
20250113,112700,106300135500,309500,309500,309500,309000,338
|
|
20250113,112600,106195543500,309500,309000,309500,309000,1218
|
|
20250113,112500,105819111000,309000,309000,309000,308500,579
|
|
20250113,112400,105640238500,308500,309000,309000,308500,754
|
|
20250113,112300,105407308500,309000,308500,309000,308500,516
|
|
20250113,112200,105247896000,309000,308500,309000,308500,322
|
|
20250113,112100,105148439500,308500,309000,309000,308500,186
|
|
20250113,112000,105091032000,308500,308000,309000,307500,2344
|
|
20250113,111900,104368477000,308000,308000,308000,307500,115
|
|
20250113,111800,104333091000,307500,307500,308000,307500,645
|
|
20250113,111700,104134464500,308000,307500,308000,307500,221
|
|
20250113,111600,104066455500,308000,307500,308000,307500,286
|
|
20250113,111500,103978459500,308000,307500,308000,307500,551
|
|
20250113,111400,103808864000,307500,308000,308000,307500,279
|
|
20250113,111300,103723048500,308000,308000,308500,307500,530
|
|
20250113,111200,103559849000,308000,308000,308500,308000,526
|
|
20250113,111100,103397622500,308000,308000,308500,307500,1496
|
|
20250113,111000,102936872500,307500,308000,308000,307500,610
|
|
20250113,110900,102749178000,307500,308000,308000,307500,502
|
|
20250113,110800,102594611000,308000,307500,308000,307500,318
|
|
20250113,110700,102496790000,307500,308000,308000,307500,684
|
|
20250113,110600,102286258500,308000,308000,308000,307500,503
|
|
20250113,110500,102131564500,307500,306500,308000,306500,2590
|
|
20250113,110400,101335868000,307000,307000,307000,306500,587
|
|
20250113,110300,101155922000,306500,307000,307500,306500,880
|
|
20250113,110200,100885796500,307000,307500,307500,307000,1679
|
|
20250113,110100,100369722500,307500,307000,307500,307000,202
|
|
20250113,110000,100307664500,307500,308000,308000,307000,673
|
|
20250113,105900,100100687000,308000,307500,308000,307000,1089
|
|
20250113,105800,99765847500,308000,307500,308000,307500,155
|
|
20250113,105700,99718149500,307500,307500,308000,307000,1877
|
|
20250113,105600,99141148000,307000,307000,307500,307000,744
|
|
20250113,105500,98912710000,307500,307500,307500,307000,877
|
|
20250113,105400,98643405500,307500,307500,307500,307000,721
|
|
20250113,105300,98421875500,307000,308000,308000,307000,1633
|
|
20250113,105200,97919742500,307500,308000,308000,307500,272
|
|
20250113,105100,97836060500,308000,308000,308000,307500,547
|
|
20250113,105000,97667727500,308000,307500,308000,307500,243
|
|
20250113,104900,97592901500,308000,307000,308000,307000,1494
|
|
20250113,104800,97133421000,307000,307500,307500,307000,248
|
|
20250113,104700,97057253000,307500,307000,307500,307000,235
|
|
20250113,104600,96985064500,307500,307500,307500,307000,288
|
|
20250113,104500,96896609500,307500,307000,307500,306500,3676
|
|
20250113,104400,95768230000,307000,307500,308000,307000,3017
|
|
20250113,104300,94840630000,308000,307500,308000,307500,890
|
|
20250113,104200,94566702000,307500,308000,308000,307500,1241
|
|
20250113,104100,94184781000,308000,307500,308000,307000,1213
|
|
20250113,104000,93811510500,307000,308000,308000,307000,2668
|
|
20250113,103900,92990122000,307500,307500,308000,307000,2467
|
|
20250113,103800,92231464500,307000,305000,307500,304500,4178
|
|
20250113,103700,90953365000,305000,305000,305000,304500,385
|
|
20250113,103600,90836055500,304500,304000,305000,303500,1579
|
|
20250113,103500,90355814500,304000,303500,304000,303500,669
|
|
20250113,103400,90152741500,303500,303500,304000,303500,273
|
|
20250113,103300,90069807000,303500,304500,304500,303500,2118
|
|
20250113,103200,89425859000,304000,304500,304500,304000,611
|
|
20250113,103100,89239831000,304500,305000,305500,304500,1410
|
|
20250113,103000,88809937000,305500,304500,305500,304500,2377
|
|
20250113,102900,88084966500,305000,305500,305500,304500,2457
|
|
20250113,102800,87335645500,305500,305000,305500,305000,2361
|
|
20250113,102700,86614450500,305500,305000,305500,304500,2310
|
|
20250113,102600,85909924000,305000,305500,305500,304500,1944
|
|
20250113,102500,85316928000,305500,304500,305500,304000,5368
|
|
20250113,102400,83681230000,304500,304500,304500,304000,908
|
|
20250113,102300,83404936000,304500,304500,304500,304000,472
|
|
20250113,102200,83261305500,304500,304500,304500,304000,434
|
|
20250113,102100,83129271000,304000,303500,304500,303500,1250
|
|
20250113,102000,82749344500,304000,303000,304000,303000,2763
|
|
20250113,101900,81910267500,303000,303000,303500,303000,590
|
|
20250113,101800,81731312000,303000,304000,304000,303000,2183
|
|
20250113,101700,81069168000,303500,303500,304000,303000,2283
|
|
20250113,101600,80376099500,303500,303500,303500,303000,391
|
|
20250113,101500,80257562000,303500,303000,303500,303000,823
|
|
20250113,101400,80007861000,303500,303000,303500,303000,721
|
|
20250113,101300,79789118000,303000,303500,303500,303000,1225
|
|
20250113,101200,79417402500,303500,303000,303500,302500,1726
|
|
20250113,101100,78894321000,303000,301500,303000,301500,2732
|
|
20250113,101000,78067590000,302000,301500,302500,301500,1397
|
|
20250113,100900,77645749000,302000,301000,302000,301000,698
|
|
20250113,100800,77435186500,301500,301000,301500,301000,836
|
|
20250113,100700,77183257500,301500,300500,301500,300500,1233
|
|
20250113,100600,76812163000,301000,301500,301500,300500,1759
|
|
20250113,100500,76282631000,301000,300500,301500,300500,1713
|
|
20250113,100400,75767033500,301000,300000,301000,300000,1862
|
|
20250113,100300,75207453000,300000,299500,300500,299500,1837
|
|
20250113,100200,74656426000,300000,299000,300000,299000,1121
|
|
20250113,100100,74320753000,299000,299000,299500,298500,906
|
|
20250113,100000,74049773500,299000,298500,299000,298500,451
|
|
20250113,095900,73915041000,299000,298500,299000,298500,444
|
|
20250113,095800,73782452000,298500,298500,299000,298500,910
|
|
20250113,095700,73510485000,299000,298000,299000,298000,733
|
|
20250113,095600,73291750000,298000,298500,299000,298000,2358
|
|
20250113,095500,72587865500,299000,298500,299000,298500,323
|
|
20250113,095400,72491423500,298500,298000,299000,298000,976
|
|
20250113,095300,72200162000,298000,298000,298500,297500,818
|
|
20250113,095200,71956382500,298000,298000,298500,297500,1868
|
|
20250113,095100,71399815000,298000,298000,298500,298000,1278
|
|
20250113,095000,71018935000,298000,298500,299000,298000,944
|
|
20250113,094900,70737227000,299000,299000,299500,298500,2907
|
|
20250113,094800,69868542500,299500,299000,299500,299000,1456
|
|
20250113,094700,69433023000,299500,299500,299500,299000,500
|
|
20250113,094600,69283394500,300000,299500,300000,299000,1492
|
|
20250113,094500,68836452500,300000,299500,300000,299500,707
|
|
20250113,094400,68624541500,300000,299500,300000,299500,373
|
|
20250113,094300,68512712500,299500,300000,300000,299000,5261
|
|
20250113,094200,66935900500,300500,299500,300500,299500,2360
|
|
20250113,094100,66227935500,300000,299500,300000,299500,1030
|
|
20250113,094000,65918999000,299500,299000,300000,299000,1211
|
|
20250113,093900,65556272500,299500,299500,299500,299000,1356
|
|
20250113,093800,65150188000,299500,298000,300000,298000,3097
|
|
20250113,093700,64224668000,298500,298000,298500,297000,1590
|
|
20250113,093600,63751282500,297500,298000,298000,297000,2277
|
|
20250113,093500,63073647000,298000,297500,298000,297000,1389
|
|
20250113,093400,62660422500,297500,297000,297500,296500,2045
|
|
20250113,093300,62053343000,297000,296000,297500,296000,2885
|
|
20250113,093200,61197413000,296500,296500,296500,296000,2581
|
|
20250113,093100,60432704000,296500,297500,298000,296000,11144
|
|
20250113,093000,57123644500,297500,297500,298000,297500,1249
|
|
20250113,092900,56751819000,298000,298500,298500,297000,13854
|
|
20250113,092800,52626925000,298000,298500,298500,298000,2064
|
|
20250113,092700,52011442500,298500,299000,299500,298000,4992
|
|
20250113,092600,50519795500,299000,299500,300000,298500,3377
|
|
20250113,092500,49508987500,299500,299000,299500,298500,623
|
|
20250113,092400,49322755500,299000,298000,299500,298000,1128
|
|
20250113,092300,48986025500,298000,298500,298500,297500,7474
|
|
20250113,092200,46759273500,298500,299000,299500,298000,4473
|
|
20250113,092100,45422952000,299000,300000,300500,299000,4804
|
|
20250113,092000,43983431500,300500,300000,300500,299500,864
|
|
20250113,091900,43724224500,300000,300000,300500,298500,4133
|
|
20250113,091800,42487064500,300000,300500,301000,299000,4459
|
|
20250113,091700,41148938000,300500,299500,300500,299000,2717
|
|
20250113,091600,40334410500,299500,300000,301000,299500,4037
|
|
20250113,091500,39122356500,300000,298500,300000,297500,1878
|
|
20250113,091400,38560742500,298000,299000,299000,297500,7555
|
|
20250113,091300,36308156000,298500,299000,299000,298000,5054
|
|
20250113,091200,34799386500,299000,300000,301000,299000,11104
|
|
20250113,091100,31472651000,300000,300000,300500,299500,3162
|
|
20250113,091000,30524102500,299500,300500,301500,299500,6834
|
|
20250113,090900,28472693500,300500,299500,302500,299000,3253
|
|
20250113,090800,27495318000,300000,300000,300000,298500,8160
|
|
20250113,090700,25053791000,299500,299500,300500,299000,8736
|
|
20250113,090600,22437308000,299500,302000,302500,299500,8995
|
|
20250113,090500,19732323500,302000,303000,303500,302000,7571
|
|
20250113,090400,17442199000,303500,304500,305000,303000,9293
|
|
20250113,090300,14616404500,304500,304000,306000,304000,7120
|
|
20250113,090200,12447089000,304000,305500,307000,304000,5956
|
|
20250113,090100,10628857500,305500,307000,308500,304000,14597
|
|
20250113,090000,6165366500,307500,315000,315500,307000,19556
|