702 lines
38 KiB
CSV
702 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,203900,10589190900,44850,44850,44850,44850,2933
|
|
20250121,203800,10589190900,44850,44850,44850,44850,0
|
|
20250121,203700,10589190900,44850,44850,44850,44850,0
|
|
20250121,203600,10589190900,44850,44850,44850,44850,0
|
|
20250121,203500,10589190900,44850,44850,44850,44850,0
|
|
20250121,203400,10589190900,44850,44850,44850,44850,0
|
|
20250121,203300,10589190900,44850,44850,44850,44850,0
|
|
20250121,203200,10589190900,44850,44850,44850,44850,0
|
|
20250121,203100,10589190900,44850,44850,44850,44850,0
|
|
20250121,203000,10589190900,44850,44850,44850,44850,0
|
|
20250121,202900,10589190900,44850,44850,44850,44850,0
|
|
20250121,202800,10589190900,44850,44850,44850,44850,0
|
|
20250121,202700,10589190900,44850,44850,44850,44850,0
|
|
20250121,202600,10589190900,44850,44850,44850,44850,0
|
|
20250121,202500,10589190900,44850,44850,44850,44850,0
|
|
20250121,202400,10589190900,44850,44850,44850,44850,0
|
|
20250121,202300,10589190900,44850,44850,44850,44850,0
|
|
20250121,202200,10589190900,44850,44850,44850,44850,0
|
|
20250121,202100,10589190900,44850,44850,44850,44850,0
|
|
20250121,202000,10589190900,44850,44850,44850,44850,0
|
|
20250121,201900,10589190900,44850,44850,44850,44850,0
|
|
20250121,201800,10589190900,44850,44850,44850,44850,0
|
|
20250121,201700,10589190900,44850,44850,44850,44850,0
|
|
20250121,201600,10589190900,44850,44850,44850,44850,0
|
|
20250121,201500,10589190900,44850,44850,44850,44850,0
|
|
20250121,201400,10589190900,44850,44850,44850,44850,0
|
|
20250121,201300,10589190900,44850,44850,44850,44850,0
|
|
20250121,201200,10589190900,44850,44850,44850,44850,0
|
|
20250121,201100,10589190900,44850,44850,44850,44850,0
|
|
20250121,201000,10589190900,44850,44850,44850,44850,0
|
|
20250121,200900,10589190900,44850,44850,44850,44850,2933
|
|
20250121,200800,10589190900,44850,44850,44850,44850,0
|
|
20250121,200700,10589190900,44850,44850,44850,44850,0
|
|
20250121,200600,10589190900,44850,44850,44850,44850,0
|
|
20250121,200500,10589190900,44850,44850,44850,44850,0
|
|
20250121,200400,10589190900,44850,44850,44850,44850,0
|
|
20250121,200300,10589190900,44850,44850,44850,44850,0
|
|
20250121,200200,10589190900,44850,44850,44850,44850,0
|
|
20250121,200100,10589190900,44850,44850,44850,44850,0
|
|
20250121,200000,10589190900,44850,44850,44850,44850,0
|
|
20250121,195900,10589190900,44850,44850,44850,44850,0
|
|
20250121,195800,10589190900,44850,44850,44850,44850,0
|
|
20250121,195700,10589190900,44850,44850,44850,44850,0
|
|
20250121,195600,10589190900,44850,44850,44850,44850,0
|
|
20250121,195500,10589190900,44850,44850,44850,44850,0
|
|
20250121,195400,10589190900,44850,44850,44850,44850,0
|
|
20250121,195300,10589190900,44850,44850,44850,44850,0
|
|
20250121,195200,10589190900,44850,44850,44850,44850,0
|
|
20250121,195100,10589190900,44850,44850,44850,44850,0
|
|
20250121,195000,10589190900,44850,44850,44850,44850,0
|
|
20250121,194900,10589190900,44850,44850,44850,44850,0
|
|
20250121,194800,10589190900,44850,44850,44850,44850,0
|
|
20250121,194700,10589190900,44850,44850,44850,44850,0
|
|
20250121,194600,10589190900,44850,44850,44850,44850,0
|
|
20250121,194500,10589190900,44850,44850,44850,44850,0
|
|
20250121,194400,10589190900,44850,44850,44850,44850,0
|
|
20250121,194300,10589190900,44850,44850,44850,44850,0
|
|
20250121,194200,10589190900,44850,44850,44850,44850,0
|
|
20250121,194100,10589190900,44850,44850,44850,44850,0
|
|
20250121,194000,10589190900,44850,44850,44850,44850,0
|
|
20250121,193900,10589190900,44850,44850,44850,44850,2933
|
|
20250121,193800,10589190900,44850,44850,44850,44850,0
|
|
20250121,193700,10589190900,44850,44850,44850,44850,0
|
|
20250121,193600,10589190900,44850,44850,44850,44850,0
|
|
20250121,193500,10589190900,44850,44850,44850,44850,0
|
|
20250121,193400,10589190900,44850,44850,44850,44850,0
|
|
20250121,193300,10589190900,44850,44850,44850,44850,0
|
|
20250121,193200,10589190900,44850,44850,44850,44850,0
|
|
20250121,193100,10589190900,44850,44850,44850,44850,0
|
|
20250121,193000,10589190900,44850,44850,44850,44850,0
|
|
20250121,192900,10589190900,44850,44850,44850,44850,0
|
|
20250121,192800,10589190900,44850,44850,44850,44850,0
|
|
20250121,192700,10589190900,44850,44850,44850,44850,0
|
|
20250121,192600,10589190900,44850,44850,44850,44850,0
|
|
20250121,192500,10589190900,44850,44850,44850,44850,0
|
|
20250121,192400,10589190900,44850,44850,44850,44850,0
|
|
20250121,192300,10589190900,44850,44850,44850,44850,0
|
|
20250121,192200,10589190900,44850,44850,44850,44850,0
|
|
20250121,192100,10589190900,44850,44850,44850,44850,0
|
|
20250121,192000,10589190900,44850,44850,44850,44850,0
|
|
20250121,191900,10589190900,44850,44850,44850,44850,0
|
|
20250121,191800,10589190900,44850,44850,44850,44850,0
|
|
20250121,191700,10589190900,44850,44850,44850,44850,0
|
|
20250121,191600,10589190900,44850,44850,44850,44850,0
|
|
20250121,191500,10589190900,44850,44850,44850,44850,0
|
|
20250121,191400,10589190900,44850,44850,44850,44850,0
|
|
20250121,191300,10589190900,44850,44850,44850,44850,0
|
|
20250121,191200,10589190900,44850,44850,44850,44850,0
|
|
20250121,191100,10589190900,44850,44850,44850,44850,0
|
|
20250121,191000,10589190900,44850,44850,44850,44850,0
|
|
20250121,190900,10589190900,44850,44850,44850,44850,2933
|
|
20250121,190800,10589190900,44850,44850,44850,44850,0
|
|
20250121,190700,10589190900,44850,44850,44850,44850,0
|
|
20250121,190600,10589190900,44850,44850,44850,44850,0
|
|
20250121,190500,10589190900,44850,44850,44850,44850,0
|
|
20250121,190400,10589190900,44850,44850,44850,44850,0
|
|
20250121,190300,10589190900,44850,44850,44850,44850,0
|
|
20250121,190200,10589190900,44850,44850,44850,44850,0
|
|
20250121,190100,10589190900,44850,44850,44850,44850,0
|
|
20250121,190000,10589190900,44850,44850,44850,44850,0
|
|
20250121,185900,10589190900,44850,44850,44850,44850,0
|
|
20250121,185800,10589190900,44850,44850,44850,44850,0
|
|
20250121,185700,10589190900,44850,44850,44850,44850,0
|
|
20250121,185600,10589190900,44850,44850,44850,44850,0
|
|
20250121,185500,10589190900,44850,44850,44850,44850,0
|
|
20250121,185400,10589190900,44850,44850,44850,44850,0
|
|
20250121,185300,10589190900,44850,44850,44850,44850,0
|
|
20250121,185200,10589190900,44850,44850,44850,44850,0
|
|
20250121,185100,10589190900,44850,44850,44850,44850,0
|
|
20250121,185000,10589190900,44850,44850,44850,44850,0
|
|
20250121,184900,10589190900,44850,44850,44850,44850,0
|
|
20250121,184800,10589190900,44850,44850,44850,44850,0
|
|
20250121,184700,10589190900,44850,44850,44850,44850,0
|
|
20250121,184600,10589190900,44850,44850,44850,44850,0
|
|
20250121,184500,10589190900,44850,44850,44850,44850,0
|
|
20250121,184400,10589190900,44850,44850,44850,44850,0
|
|
20250121,184300,10589190900,44850,44850,44850,44850,0
|
|
20250121,184200,10589190900,44850,44850,44850,44850,0
|
|
20250121,184100,10589190900,44850,44850,44850,44850,0
|
|
20250121,184000,10589190900,44850,44850,44850,44850,0
|
|
20250121,183900,10589190900,44850,44850,44850,44850,2933
|
|
20250121,183800,10589190900,44850,44850,44850,44850,0
|
|
20250121,183700,10589190900,44850,44850,44850,44850,0
|
|
20250121,183600,10589190900,44850,44850,44850,44850,0
|
|
20250121,183500,10589190900,44850,44850,44850,44850,0
|
|
20250121,183400,10589190900,44850,44850,44850,44850,0
|
|
20250121,183300,10589190900,44850,44850,44850,44850,0
|
|
20250121,183200,10589190900,44850,44850,44850,44850,0
|
|
20250121,183100,10589190900,44850,44850,44850,44850,0
|
|
20250121,183000,10589190900,44850,44850,44850,44850,0
|
|
20250121,182900,10589190900,44850,44850,44850,44850,0
|
|
20250121,182800,10589190900,44850,44850,44850,44850,0
|
|
20250121,182700,10589190900,44850,44850,44850,44850,0
|
|
20250121,182600,10589190900,44850,44850,44850,44850,0
|
|
20250121,182500,10589190900,44850,44850,44850,44850,0
|
|
20250121,182400,10589190900,44850,44850,44850,44850,0
|
|
20250121,182300,10589190900,44850,44850,44850,44850,0
|
|
20250121,182200,10589190900,44850,44850,44850,44850,0
|
|
20250121,182100,10589190900,44850,44850,44850,44850,0
|
|
20250121,182000,10589190900,44850,44850,44850,44850,0
|
|
20250121,181900,10589190900,44850,44850,44850,44850,0
|
|
20250121,181800,10589190900,44850,44850,44850,44850,0
|
|
20250121,181700,10589190900,44850,44850,44850,44850,0
|
|
20250121,181600,10589190900,44850,44850,44850,44850,0
|
|
20250121,181500,10589190900,44850,44850,44850,44850,0
|
|
20250121,181400,10589190900,44850,44850,44850,44850,0
|
|
20250121,181300,10589190900,44850,44850,44850,44850,0
|
|
20250121,181200,10589190900,44850,44850,44850,44850,0
|
|
20250121,181100,10589190900,44850,44850,44850,44850,0
|
|
20250121,181000,10589190900,44850,44850,44850,44850,0
|
|
20250121,180900,10589190900,44850,44850,44850,44850,2933
|
|
20250121,180800,10589190900,44850,44850,44850,44850,0
|
|
20250121,180700,10589190900,44850,44850,44850,44850,0
|
|
20250121,180600,10589190900,44850,44850,44850,44850,0
|
|
20250121,180500,10589190900,44850,44850,44850,44850,0
|
|
20250121,180400,10589190900,44850,44850,44850,44850,0
|
|
20250121,180300,10589190900,44850,44850,44850,44850,0
|
|
20250121,180200,10589190900,44850,44850,44850,44850,0
|
|
20250121,180100,10589190900,44850,44850,44850,44850,0
|
|
20250121,180000,10589190900,44850,44850,44850,44850,0
|
|
20250121,175900,10589190900,44850,44850,44850,44850,0
|
|
20250121,175800,10589190900,44850,44850,44850,44850,0
|
|
20250121,175700,10589190900,44850,44850,44850,44850,0
|
|
20250121,175600,10589190900,44850,44850,44850,44850,0
|
|
20250121,175500,10589190900,44850,44850,44850,44850,0
|
|
20250121,175400,10589190900,44850,44850,44850,44850,0
|
|
20250121,175300,10589190900,44850,44850,44850,44850,0
|
|
20250121,175200,10589190900,44850,44850,44850,44850,0
|
|
20250121,175100,10589190900,44850,44850,44850,44850,0
|
|
20250121,175000,10589190900,44850,44850,44850,44850,0
|
|
20250121,174900,10589190900,44850,44850,44850,44850,0
|
|
20250121,174800,10589190900,44850,44850,44850,44850,0
|
|
20250121,174700,10589190900,44850,44850,44850,44850,0
|
|
20250121,174600,10589190900,44850,44850,44850,44850,0
|
|
20250121,174500,10589190900,44850,44850,44850,44850,0
|
|
20250121,174400,10589190900,44850,44850,44850,44850,0
|
|
20250121,174300,10589190900,44850,44850,44850,44850,0
|
|
20250121,174200,10589190900,44850,44850,44850,44850,0
|
|
20250121,174100,10589190900,44850,44850,44850,44850,0
|
|
20250121,174000,10589190900,44850,44850,44850,44850,0
|
|
20250121,173900,10589190900,44850,44850,44850,44850,2933
|
|
20250121,173800,10589190900,44850,44850,44850,44850,0
|
|
20250121,173700,10589190900,44850,44850,44850,44850,0
|
|
20250121,173600,10589190900,44850,44850,44850,44850,0
|
|
20250121,173500,10589190900,44850,44850,44850,44850,0
|
|
20250121,173400,10589190900,44850,44850,44850,44850,0
|
|
20250121,173300,10589190900,44850,44850,44850,44850,0
|
|
20250121,173200,10589190900,44850,44850,44850,44850,0
|
|
20250121,173100,10589190900,44850,44850,44850,44850,0
|
|
20250121,173000,10589190900,44850,44850,44850,44850,0
|
|
20250121,172900,10589190900,44850,44850,44850,44850,0
|
|
20250121,172800,10589190900,44850,44850,44850,44850,0
|
|
20250121,172700,10589190900,44850,44850,44850,44850,0
|
|
20250121,172600,10589190900,44850,44850,44850,44850,0
|
|
20250121,172500,10589190900,44850,44850,44850,44850,0
|
|
20250121,172400,10589190900,44850,44850,44850,44850,0
|
|
20250121,172300,10589190900,44850,44850,44850,44850,0
|
|
20250121,172200,10589190900,44850,44850,44850,44850,0
|
|
20250121,172100,10589190900,44850,44850,44850,44850,0
|
|
20250121,172000,10589190900,44850,44850,44850,44850,0
|
|
20250121,171900,10589190900,44850,44850,44850,44850,0
|
|
20250121,171800,10589190900,44850,44850,44850,44850,0
|
|
20250121,171700,10589190900,44850,44850,44850,44850,0
|
|
20250121,171600,10589190900,44850,44850,44850,44850,0
|
|
20250121,171500,10589190900,44850,44850,44850,44850,0
|
|
20250121,171400,10589190900,44850,44850,44850,44850,0
|
|
20250121,171300,10589190900,44850,44850,44850,44850,0
|
|
20250121,171200,10589190900,44850,44850,44850,44850,0
|
|
20250121,171100,10589190900,44850,44850,44850,44850,0
|
|
20250121,171000,10589190900,44850,44850,44850,44850,0
|
|
20250121,170900,10589190900,44850,44850,44850,44850,2933
|
|
20250121,170800,10589190900,44850,44850,44850,44850,0
|
|
20250121,170700,10589190900,44850,44850,44850,44850,0
|
|
20250121,170600,10589190900,44850,44850,44850,44850,0
|
|
20250121,170500,10589190900,44850,44850,44850,44850,0
|
|
20250121,170400,10589190900,44850,44850,44850,44850,0
|
|
20250121,170300,10589190900,44850,44850,44850,44850,0
|
|
20250121,170200,10589190900,44850,44850,44850,44850,0
|
|
20250121,170100,10589190900,44850,44850,44850,44850,0
|
|
20250121,170000,10589190900,44850,44850,44850,44850,0
|
|
20250121,165900,10589190900,44850,44850,44850,44850,0
|
|
20250121,165800,10589190900,44850,44850,44850,44850,0
|
|
20250121,165700,10589190900,44850,44850,44850,44850,0
|
|
20250121,165600,10589190900,44850,44850,44850,44850,0
|
|
20250121,165500,10589190900,44850,44850,44850,44850,0
|
|
20250121,165400,10589190900,44850,44850,44850,44850,0
|
|
20250121,165300,10589190900,44850,44850,44850,44850,0
|
|
20250121,165200,10589190900,44850,44850,44850,44850,0
|
|
20250121,165100,10589190900,44850,44850,44850,44850,0
|
|
20250121,165000,10589190900,44850,44850,44850,44850,0
|
|
20250121,164900,10589190900,44850,44850,44850,44850,0
|
|
20250121,164800,10589190900,44850,44850,44850,44850,0
|
|
20250121,164700,10589190900,44850,44850,44850,44850,0
|
|
20250121,164600,10589190900,44850,44850,44850,44850,0
|
|
20250121,164500,10589190900,44850,44850,44850,44850,0
|
|
20250121,164400,10589190900,44850,44850,44850,44850,0
|
|
20250121,164300,10589190900,44850,44850,44850,44850,0
|
|
20250121,164200,10589190900,44850,44850,44850,44850,0
|
|
20250121,164100,10589190900,44850,44850,44850,44850,0
|
|
20250121,164000,10589190900,44850,44850,44850,44850,0
|
|
20250121,163900,10589190900,44850,44850,44850,44850,2933
|
|
20250121,163800,10589190900,44850,44850,44850,44850,0
|
|
20250121,163700,10589190900,44850,44850,44850,44850,0
|
|
20250121,163600,10589190900,44850,44850,44850,44850,0
|
|
20250121,163500,10589190900,44850,44850,44850,44850,0
|
|
20250121,163400,10589190900,44850,44850,44850,44850,0
|
|
20250121,163300,10589190900,44850,44850,44850,44850,0
|
|
20250121,163200,10589190900,44850,44850,44850,44850,0
|
|
20250121,163100,10589190900,44850,44850,44850,44850,0
|
|
20250121,163000,10589190900,44850,44850,44850,44850,0
|
|
20250121,162900,10589190900,44850,44850,44850,44850,0
|
|
20250121,162800,10589190900,44850,44850,44850,44850,0
|
|
20250121,162700,10589190900,44850,44850,44850,44850,0
|
|
20250121,162600,10589190900,44850,44850,44850,44850,0
|
|
20250121,162500,10589190900,44850,44850,44850,44850,0
|
|
20250121,162400,10589190900,44850,44850,44850,44850,0
|
|
20250121,162300,10589190900,44850,44850,44850,44850,0
|
|
20250121,162200,10589190900,44850,44850,44850,44850,0
|
|
20250121,162100,10589190900,44850,44850,44850,44850,0
|
|
20250121,162000,10589190900,44850,44850,44850,44850,0
|
|
20250121,161900,10589190900,44850,44850,44850,44850,0
|
|
20250121,161800,10589190900,44850,44850,44850,44850,0
|
|
20250121,161700,10589190900,44850,44850,44850,44850,0
|
|
20250121,161600,10589190900,44850,44850,44850,44850,0
|
|
20250121,161500,10589190900,44850,44850,44850,44850,0
|
|
20250121,161400,10589190900,44850,44850,44850,44850,0
|
|
20250121,161300,10589190900,44850,44850,44850,44850,0
|
|
20250121,161200,10589190900,44850,44850,44850,44850,0
|
|
20250121,161100,10589190900,44850,44850,44850,44850,0
|
|
20250121,161000,10589190900,44850,44850,44850,44850,0
|
|
20250121,160900,10589190900,44850,44850,44850,44850,2933
|
|
20250121,160800,10589190900,44850,44850,44850,44850,0
|
|
20250121,160700,10589190900,44850,44850,44850,44850,0
|
|
20250121,160600,10589190900,44850,44850,44850,44850,0
|
|
20250121,160500,10589190900,44850,44850,44850,44850,0
|
|
20250121,160400,10589190900,44850,44850,44850,44850,0
|
|
20250121,160300,10589190900,44850,44850,44850,44850,0
|
|
20250121,160200,10589190900,44850,44850,44850,44850,0
|
|
20250121,160100,10589190900,44850,44850,44850,44850,0
|
|
20250121,160000,10589190900,44850,44850,44850,44850,0
|
|
20250121,155900,10589190900,44850,44850,44850,44850,0
|
|
20250121,155800,10589190900,44850,44850,44850,44850,0
|
|
20250121,155700,10589190900,44850,44850,44850,44850,0
|
|
20250121,155600,10589190900,44850,44850,44850,44850,0
|
|
20250121,155500,10589190900,44850,44850,44850,44850,0
|
|
20250121,155400,10589190900,44850,44850,44850,44850,0
|
|
20250121,155300,10589190900,44850,44850,44850,44850,0
|
|
20250121,155200,10589190900,44850,44850,44850,44850,0
|
|
20250121,155100,10589190900,44850,44850,44850,44850,0
|
|
20250121,155000,10589190900,44850,44850,44850,44850,0
|
|
20250121,154900,10589190900,44850,44850,44850,44850,0
|
|
20250121,154800,10589190900,44850,44850,44850,44850,0
|
|
20250121,154700,10589190900,44850,44850,44850,44850,0
|
|
20250121,154600,10589190900,44850,44850,44850,44850,0
|
|
20250121,154500,10589190900,44850,44850,44850,44850,0
|
|
20250121,154400,10589190900,44850,44850,44850,44850,0
|
|
20250121,154300,10589190900,44850,44850,44850,44850,0
|
|
20250121,154200,10589190900,44850,44850,44850,44850,0
|
|
20250121,154100,10589190900,44850,44850,44850,44850,0
|
|
20250121,154000,10589190900,44850,44850,44850,44850,0
|
|
20250121,153900,10589190900,44850,44850,44850,44850,2933
|
|
20250121,153800,10589190900,44850,44850,44850,44850,0
|
|
20250121,153700,10589190900,44850,44850,44850,44850,0
|
|
20250121,153600,10589190900,44850,44850,44850,44850,0
|
|
20250121,153500,10589190900,44850,44850,44850,44850,0
|
|
20250121,153400,10589190900,44850,44850,44850,44850,0
|
|
20250121,153300,10589190900,44850,44850,44850,44850,0
|
|
20250121,153200,10589190900,44850,44850,44850,44850,0
|
|
20250121,153100,10589190900,44850,44850,44850,44850,0
|
|
20250121,153000,10589190900,44850,44850,44850,44850,2933
|
|
20250121,152900,10457645850,44750,44750,44750,44750,0
|
|
20250121,152800,10457645850,44750,44750,44750,44750,0
|
|
20250121,152700,10457645850,44750,44750,44750,44750,0
|
|
20250121,152600,10457645850,44750,44750,44750,44750,0
|
|
20250121,152500,10457645850,44750,44750,44750,44750,0
|
|
20250121,152400,10457645850,44750,44750,44750,44750,0
|
|
20250121,152300,10457645850,44750,44750,44750,44750,0
|
|
20250121,152200,10457645850,44750,44750,44750,44750,0
|
|
20250121,152100,10457645850,44750,44750,44750,44750,0
|
|
20250121,152000,10457645850,44750,44750,44750,44750,0
|
|
20250121,151900,10457645850,44750,44750,44800,44750,294
|
|
20250121,151800,10444488700,44750,44800,44800,44750,93
|
|
20250121,151700,10440322650,44750,44800,44850,44750,718
|
|
20250121,151600,10408156700,44750,44800,44800,44700,586
|
|
20250121,151500,10381925400,44750,44750,44800,44700,592
|
|
20250121,151400,10355420500,44800,44800,44900,44750,615
|
|
20250121,151300,10327878350,44900,44750,44900,44750,647
|
|
20250121,151200,10298909900,44800,44800,44950,44750,805
|
|
20250121,151100,10262801000,44800,44750,44900,44750,678
|
|
20250121,151000,10232410700,44750,44850,44850,44750,622
|
|
20250121,150900,10204548500,44850,44850,44900,44750,451
|
|
20250121,150800,10184331600,44800,44900,44900,44800,525
|
|
20250121,150700,10160786200,44900,44800,44950,44750,371
|
|
20250121,150600,10144154450,44850,44800,45000,44750,1229
|
|
20250121,150500,10088987800,44900,44850,44900,44750,852
|
|
20250121,150400,10050795650,44850,44850,44900,44850,482
|
|
20250121,150300,10029168950,44850,44950,44950,44850,697
|
|
20250121,150200,9997890650,44950,44900,45000,44850,326
|
|
20250121,150100,9983252950,44850,44850,44950,44850,775
|
|
20250121,150000,9948476150,44850,44900,45100,44850,1339
|
|
20250121,145900,9888243900,44900,44950,45000,44850,684
|
|
20250121,145800,9857501450,45000,44850,45000,44850,280
|
|
20250121,145700,9844915050,44850,44950,45000,44850,1231
|
|
20250121,145600,9789543550,44950,44900,44950,44850,258
|
|
20250121,145500,9777964650,44950,44850,44950,44850,400
|
|
20250121,145400,9759988850,44850,44950,45000,44850,423
|
|
20250121,145300,9740985800,44950,44950,45000,44850,255
|
|
20250121,145200,9729530200,44900,44900,45000,44900,603
|
|
20250121,145100,9702422350,44900,44900,45050,44850,1511
|
|
20250121,145000,9634454350,44850,44850,44950,44850,232
|
|
20250121,144900,9624042450,44850,44900,45000,44850,441
|
|
20250121,144800,9604233800,44950,44950,44950,44900,515
|
|
20250121,144700,9581103400,44950,44900,44950,44850,1710
|
|
20250121,144600,9504331700,44950,44800,45000,44800,1061
|
|
20250121,144500,9456637600,45000,44850,45000,44800,719
|
|
20250121,144400,9424318050,44800,44950,44950,44800,731
|
|
20250121,144300,9391516500,44900,44950,44950,44850,179
|
|
20250121,144200,9383476450,44850,44850,45000,44800,733
|
|
20250121,144100,9350541750,44850,44950,44950,44800,302
|
|
20250121,144000,9336994150,44950,44850,44950,44800,503
|
|
20250121,143900,9314416650,44850,44850,44950,44850,439
|
|
20250121,143800,9294710150,44850,44900,44950,44850,396
|
|
20250121,143700,9276936300,44950,44950,45000,44900,243
|
|
20250121,143600,9266015200,44950,44900,45000,44850,222
|
|
20250121,143500,9256040350,44900,44900,44950,44850,229
|
|
20250121,143400,9245754150,44950,44900,44950,44850,229
|
|
20250121,143300,9235479800,44900,44900,44900,44800,935
|
|
20250121,143200,9193562050,44900,44850,44900,44750,484
|
|
20250121,143100,9171872300,44800,44950,44950,44750,727
|
|
20250121,143000,9139266350,44900,44900,45000,44850,284
|
|
20250121,142900,9126500950,45000,45050,45050,44900,308
|
|
20250121,142800,9112644050,44950,44950,45050,44900,233
|
|
20250121,142700,9102166800,45000,45000,45000,44900,323
|
|
20250121,142600,9087645400,44950,44950,45050,44950,285
|
|
20250121,142500,9074827600,45000,44950,45050,44950,284
|
|
20250121,142400,9062048550,44950,45000,45050,44900,259
|
|
20250121,142300,9050403500,45000,45000,45000,44850,371
|
|
20250121,142200,9033732800,45000,45000,45000,44900,219
|
|
20250121,142100,9023881900,44950,44950,45000,44900,260
|
|
20250121,142000,9012190150,44950,44950,45000,44850,317
|
|
20250121,141900,8997942150,44900,44950,45000,44900,386
|
|
20250121,141800,8980596000,44950,44950,45000,44900,357
|
|
20250121,141700,8964540800,44950,44950,45050,44900,351
|
|
20250121,141600,8948751800,44900,44950,45100,44900,220
|
|
20250121,141500,8938862100,44900,45100,45200,44900,587
|
|
20250121,141400,8912398100,45150,45150,45250,45050,709
|
|
20250121,141300,8880367250,45150,45150,45300,45100,520
|
|
20250121,141200,8856864650,45150,45250,45300,45150,520
|
|
20250121,141100,8833335750,45250,45250,45350,45200,565
|
|
20250121,141000,8807746800,45200,45300,45350,45200,513
|
|
20250121,140900,8784511300,45250,45250,45300,45200,405
|
|
20250121,140800,8766174650,45300,45250,45300,45150,461
|
|
20250121,140700,8745308150,45300,45200,45300,45150,563
|
|
20250121,140600,8719830800,45200,45250,45300,45150,622
|
|
20250121,140500,8691681000,45250,45250,45300,45200,579
|
|
20250121,140400,8665476900,45300,45250,45300,45200,1130
|
|
20250121,140300,8614371650,45250,45150,45250,45150,1004
|
|
20250121,140200,8568987550,45150,45150,45200,45100,1442
|
|
20250121,140100,8503836100,45100,45100,45150,45050,1025
|
|
20250121,140000,8457589100,45100,45050,45100,44950,467
|
|
20250121,135900,8436543050,45100,45050,45100,44950,490
|
|
20250121,135800,8414465300,45050,45050,45100,45000,482
|
|
20250121,135700,8392754950,45100,45000,45100,44950,451
|
|
20250121,135600,8372435500,45000,45050,45050,44950,568
|
|
20250121,135500,8346857650,45050,45000,45050,44950,516
|
|
20250121,135400,8323628300,44900,45000,45050,44900,1185
|
|
20250121,135300,8270310650,45000,44900,45000,44800,403
|
|
20250121,135200,8252200700,44950,44900,45000,44800,1355
|
|
20250121,135100,8191327850,44850,44850,44900,44750,362
|
|
20250121,135000,8175092250,44800,44800,44900,44800,170
|
|
20250121,134900,8167469800,44800,44950,44950,44800,998
|
|
20250121,134800,8122668300,44850,44900,44950,44850,203
|
|
20250121,134700,8113556650,44850,44900,44950,44850,306
|
|
20250121,134600,8099823600,44900,44950,44950,44850,160
|
|
20250121,134500,8092638300,45000,44900,45000,44850,548
|
|
20250121,134400,8068008050,44850,44850,44950,44850,264
|
|
20250121,134300,8056160250,44900,44850,44950,44850,173
|
|
20250121,134200,8048392800,44900,44850,44900,44850,298
|
|
20250121,134100,8035017300,44900,44900,44900,44800,247
|
|
20250121,134000,8023933150,44850,44850,44950,44800,205
|
|
20250121,133900,8014740350,44900,44850,44950,44800,271
|
|
20250121,133800,8002577950,44850,44900,44900,44750,279
|
|
20250121,133700,7990070350,44900,44750,44900,44750,234
|
|
20250121,133600,7979592400,44800,44750,44900,44700,411
|
|
20250121,133500,7961191100,44750,44750,44950,44750,172
|
|
20250121,133400,7953483200,44800,44850,44950,44800,358
|
|
20250121,133300,7937418050,44850,44850,44900,44800,338
|
|
20250121,133200,7922259550,44850,44800,44900,44750,192
|
|
20250121,133100,7913646950,44800,44900,45000,44750,1814
|
|
20250121,133000,7832169100,44850,44750,44900,44750,255
|
|
20250121,132900,7820740750,44800,44900,44900,44750,383
|
|
20250121,132800,7803572150,44900,44750,44900,44750,1569
|
|
20250121,132700,7733175100,44750,44750,44850,44700,345
|
|
20250121,132600,7717737300,44700,44750,44800,44700,548
|
|
20250121,132500,7693210800,44750,44750,44800,44750,131
|
|
20250121,132400,7687344900,44800,44800,44800,44700,342
|
|
20250121,132300,7672033250,44750,44800,44850,44750,198
|
|
20250121,132200,7663163350,44800,44800,44800,44700,633
|
|
20250121,132100,7634816600,44800,44700,44800,44650,280
|
|
20250121,132000,7622294850,44800,44750,44800,44700,428
|
|
20250121,131900,7603142850,44750,44650,44750,44650,159
|
|
20250121,131800,7596036850,44650,44750,44750,44650,335
|
|
20250121,131700,7581055000,44750,44750,44750,44700,224
|
|
20250121,131600,7571033950,44750,44650,44750,44650,311
|
|
20250121,131500,7557140350,44650,44700,44750,44650,416
|
|
20250121,131400,7538561800,44700,44700,44750,44700,260
|
|
20250121,131300,7526936250,44650,44700,44750,44650,224
|
|
20250121,131200,7516915850,44700,44650,44750,44650,197
|
|
20250121,131100,7508110850,44700,44700,44750,44650,324
|
|
20250121,131000,7493629800,44700,44700,44700,44600,391
|
|
20250121,130900,7476171400,44650,44600,44700,44600,206
|
|
20250121,130800,7466969350,44550,44650,44700,44500,1821
|
|
20250121,130700,7385807850,44700,44700,44850,44650,363
|
|
20250121,130600,7369549050,44700,44750,44850,44700,266
|
|
20250121,130500,7357650600,44700,44750,44800,44700,306
|
|
20250121,130400,7343950950,44700,44700,44800,44700,200
|
|
20250121,130300,7334998650,44700,44800,44800,44700,278
|
|
20250121,130200,7322552600,44750,44800,44850,44750,285
|
|
20250121,130100,7309784500,44750,44700,44850,44700,291
|
|
20250121,130000,7296763900,44750,44800,44850,44700,228
|
|
20250121,125900,7286555600,44850,44750,44850,44550,122
|
|
20250121,125800,7281095950,44700,44800,44850,44700,564
|
|
20250121,125700,7255855350,44850,44650,44850,44550,1809
|
|
20250121,125600,7175000350,44650,44600,44700,44550,224
|
|
20250121,125500,7164995700,44600,44650,44700,44550,224
|
|
20250121,125400,7155001750,44700,44700,44700,44600,413
|
|
20250121,125300,7136546750,44650,44750,44750,44600,279
|
|
20250121,125200,7124086700,44750,44800,44850,44700,243
|
|
20250121,125100,7113213900,44800,44650,44800,44600,230
|
|
20250121,125000,7102933850,44700,44700,44800,44650,190
|
|
20250121,124900,7094440900,44700,44750,44800,44650,316
|
|
20250121,124800,7080304150,44750,44800,44850,44750,272
|
|
20250121,124700,7068116800,44800,44800,44850,44700,191
|
|
20250121,124600,7059561700,44850,44750,44850,44700,238
|
|
20250121,124500,7048905300,44750,44800,44850,44700,262
|
|
20250121,124400,7037166550,44850,44800,44850,44700,246
|
|
20250121,124300,7026152100,44750,44850,44850,44750,154
|
|
20250121,124200,7019256650,44800,44800,44850,44750,397
|
|
20250121,124100,7001460000,44750,44750,44850,44750,74
|
|
20250121,124000,6998146500,44750,44800,44850,44750,351
|
|
20250121,123900,6982427450,44800,44750,44800,44750,193
|
|
20250121,123800,6973787450,44800,44700,44800,44650,178
|
|
20250121,123700,6965831200,44750,44700,44800,44700,157
|
|
20250121,123600,6958806850,44750,44700,44750,44700,217
|
|
20250121,123500,6949099900,44650,44800,44800,44650,459
|
|
20250121,123400,6928566550,44800,44800,44800,44750,130
|
|
20250121,123300,6922746700,44850,44800,44850,44750,213
|
|
20250121,123200,6913204500,44750,44750,44800,44650,322
|
|
20250121,123100,6898790650,44750,44800,44850,44700,175
|
|
20250121,123000,6890952600,44800,44850,44900,44700,797
|
|
20250121,122900,6855238100,44850,44800,44900,44800,436
|
|
20250121,122800,6835683800,44850,44850,44850,44750,176
|
|
20250121,122700,6827797350,44800,44700,44850,44700,210
|
|
20250121,122600,6818386000,44800,44850,44900,44700,250
|
|
20250121,122500,6807186850,44700,44800,44850,44700,272
|
|
20250121,122400,6795004050,44800,44700,44900,44700,236
|
|
20250121,122300,6784433500,44750,44850,44850,44750,336
|
|
20250121,122200,6769372850,44900,44900,44900,44800,276
|
|
20250121,122100,6756990200,44900,44850,44900,44700,170
|
|
20250121,122000,6749373850,44850,44850,44900,44850,446
|
|
20250121,121900,6729356350,44850,44850,44900,44800,277
|
|
20250121,121800,6716930950,44850,44850,44900,44750,118
|
|
20250121,121700,6711643600,44900,44900,44900,44750,438
|
|
20250121,121600,6691990850,44900,44850,44900,44800,287
|
|
20250121,121500,6679116850,44800,44850,44850,44750,318
|
|
20250121,121400,6664862050,44850,44750,44850,44750,409
|
|
20250121,121300,6646547850,44800,44850,44900,44750,412
|
|
20250121,121200,6628065950,44850,44800,44850,44800,288
|
|
20250121,121100,6615157650,44850,44850,44850,44800,302
|
|
20250121,121000,6601615900,44850,44850,44850,44750,431
|
|
20250121,120900,6582301050,44850,44800,44850,44750,391
|
|
20250121,120800,6564786000,44850,44800,44850,44800,217
|
|
20250121,120700,6555058950,44850,44750,44850,44750,209
|
|
20250121,120600,6545696000,44850,44800,44850,44750,301
|
|
20250121,120500,6532221350,44850,44750,44850,44750,443
|
|
20250121,120400,6512375000,44800,44800,44800,44700,455
|
|
20250121,120300,6491996650,44750,44750,44800,44700,859
|
|
20250121,120200,6453549200,44750,44700,44750,44650,200
|
|
20250121,120100,6444605900,44650,44750,44750,44650,196
|
|
20250121,120000,6435840050,44750,44600,44750,44600,273
|
|
20250121,115900,6423634000,44650,44650,44700,44550,222
|
|
20250121,115800,6413732450,44700,44700,44700,44650,155
|
|
20250121,115700,6406805550,44550,44600,44700,44550,415
|
|
20250121,115600,6388274950,44650,44500,44650,44500,166
|
|
20250121,115500,6380871450,44550,44700,44700,44500,258
|
|
20250121,115400,6369357250,44600,44600,44700,44550,236
|
|
20250121,115300,6358829300,44600,44650,44700,44600,265
|
|
20250121,115200,6346999200,44650,44550,44650,44550,224
|
|
20250121,115100,6337014750,44550,44600,44700,44550,616
|
|
20250121,115000,6309553550,44650,44550,44700,44550,134
|
|
20250121,114900,6303573250,44650,44550,44650,44550,246
|
|
20250121,114800,6292604350,44550,44650,44650,44550,355
|
|
20250121,114700,6276769600,44650,44600,44650,44550,71
|
|
20250121,114600,6273603050,44650,44650,44700,44550,209
|
|
20250121,114500,6264279300,44650,44550,44700,44550,302
|
|
20250121,114400,6250801500,44550,44600,44650,44550,159
|
|
20250121,114300,6243712150,44550,44700,44700,44550,158
|
|
20250121,114200,6236655150,44650,44700,44750,44650,213
|
|
20250121,114100,6227137650,44700,44600,44700,44550,452
|
|
20250121,114000,6206953800,44650,44600,44700,44550,201
|
|
20250121,113900,6197989050,44600,44600,44700,44550,87
|
|
20250121,113800,6194106350,44650,44600,44700,44550,431
|
|
20250121,113700,6174860050,44600,44750,44750,44600,283
|
|
20250121,113600,6162226300,44750,44650,44750,44650,89
|
|
20250121,113500,6158250200,44700,44700,44750,44650,352
|
|
20250121,113400,6142508200,44700,44700,44750,44650,219
|
|
20250121,113300,6132715850,44700,44700,44750,44650,1159
|
|
20250121,113200,6080905750,44650,44700,44700,44600,555
|
|
20250121,113100,6056108200,44650,44650,44700,44650,354
|
|
20250121,113000,6040295350,44650,44650,44700,44600,362
|
|
20250121,112900,6024134650,44600,44650,44700,44600,230
|
|
20250121,112800,6013864050,44650,44700,44700,44600,546
|
|
20250121,112700,5989475700,44650,44650,44700,44600,296
|
|
20250121,112600,5976260050,44600,44600,44650,44550,251
|
|
20250121,112500,5965064650,44650,44600,44650,44550,236
|
|
20250121,112400,5954537900,44500,44500,44650,44500,186
|
|
20250121,112300,5946245700,44550,44550,44650,44500,647
|
|
20250121,112200,5917422850,44550,44450,44550,44450,270
|
|
20250121,112100,5905409200,44500,44400,44500,44400,132
|
|
20250121,112000,5899538250,44350,44350,44500,44300,351
|
|
20250121,111900,5883953350,44300,44350,44450,44300,262
|
|
20250121,111800,5872326500,44400,44300,44400,44300,79
|
|
20250121,111700,5868823000,44350,44350,44350,44250,453
|
|
20250121,111600,5848751350,44350,44350,44450,44300,314
|
|
20250121,111500,5834820800,44400,44350,44400,44300,153
|
|
20250121,111400,5828039000,44350,44300,44450,44300,273
|
|
20250121,111300,5815937350,44350,44350,44450,44300,208
|
|
20250121,111200,5806706450,44350,44300,44350,44300,366
|
|
20250121,111100,5790486000,44350,44400,44450,44300,491
|
|
20250121,111000,5768705750,44350,44350,44450,44350,407
|
|
20250121,110900,5750636650,44350,44350,44400,44300,235
|
|
20250121,110800,5740209200,44350,44350,44400,44300,212
|
|
20250121,110700,5730812050,44300,44350,44400,44300,173
|
|
20250121,110600,5723142450,44350,44400,44400,44250,232
|
|
20250121,110500,5712853200,44350,44200,44400,44200,1197
|
|
20250121,110400,5659879650,44200,44200,44250,44150,223
|
|
20250121,110300,5650021600,44200,44200,44250,44200,193
|
|
20250121,110200,5641489150,44200,44150,44250,44150,120
|
|
20250121,110100,5636187050,44200,44200,44250,44150,331
|
|
20250121,110000,5621550350,44200,44200,44250,44200,236
|
|
20250121,105900,5611116300,44200,44250,44250,44200,165
|
|
20250121,105800,5603819300,44250,44150,44250,44150,240
|
|
20250121,105700,5593211450,44150,44200,44250,44150,281
|
|
20250121,105600,5580789850,44200,44200,44250,44200,109
|
|
20250121,105500,5575970250,44250,44200,44250,44200,166
|
|
20250121,105400,5568631750,44150,44200,44250,44150,322
|
|
20250121,105300,5554392600,44250,44250,44250,44200,151
|
|
20250121,105200,5547717050,44300,44200,44300,44200,263
|
|
20250121,105100,5536082500,44200,44300,44350,44200,798
|
|
20250121,105000,5500756200,44300,44350,44350,44250,227
|
|
20250121,104900,5490703900,44350,44250,44350,44250,431
|
|
20250121,104800,5471609750,44250,44150,44300,44150,327
|
|
20250121,104700,5457151950,44200,44150,44400,44100,544
|
|
20250121,104600,5433047700,44150,44100,44250,44100,161
|
|
20250121,104500,5425937350,44350,44250,44350,44050,2036
|
|
20250121,104400,5336085150,44250,44250,44300,44250,151
|
|
20250121,104300,5329400550,44250,44300,44300,44200,423
|
|
20250121,104200,5310684950,44250,44250,44300,44200,246
|
|
20250121,104100,5299806400,44300,44250,44300,44200,205
|
|
20250121,104000,5290733100,44200,44300,44350,44200,421
|
|
20250121,103900,5272112650,44300,44250,44300,44250,217
|
|
20250121,103800,5262504850,44200,44200,44300,44150,292
|
|
20250121,103700,5249600250,44200,44250,44300,44200,1949
|
|
20250121,103600,5163434800,44250,44250,44350,44250,356
|
|
20250121,103500,5147669700,44350,44300,44350,44250,843
|
|
20250121,103400,5110342350,44350,44350,44400,44300,77
|
|
20250121,103300,5106928500,44350,44300,44350,44250,306
|
|
20250121,103200,5093373300,44300,44400,44450,44300,399
|
|
20250121,103100,5075669450,44450,44400,44450,44400,162
|
|
20250121,103000,5068474900,44450,44400,44450,44400,282
|
|
20250121,102900,5055947250,44400,44400,44450,44400,146
|
|
20250121,102800,5049461350,44250,44450,44450,44250,284
|
|
20250121,102700,5036871050,44400,44300,44400,44250,811
|
|
20250121,102600,5000942100,44400,44300,44400,44300,175
|
|
20250121,102500,4993182400,44300,44300,44400,44300,364
|
|
20250121,102400,4977039300,44350,44350,44400,44300,646
|
|
20250121,102300,4948408900,44350,44400,44400,44350,531
|
|
20250121,102200,4924858400,44400,44400,44500,44400,260
|
|
20250121,102100,4913311800,44500,44450,44500,44350,254
|
|
20250121,102000,4902026750,44450,44400,44450,44350,234
|
|
20250121,101900,4891645250,44400,44400,44550,44350,173
|
|
20250121,101800,4883964950,44400,44300,44650,44300,496
|
|
20250121,101700,4861922900,44300,44350,44550,44300,398
|
|
20250121,101600,4844254550,44450,44350,44450,44300,247
|
|
20250121,101500,4833294000,44350,44300,44350,44250,273
|
|
20250121,101400,4821192550,44400,44500,44500,44200,1601
|
|
20250121,101300,4750231600,44550,44450,44550,44450,101
|
|
20250121,101200,4745740100,44450,44600,44600,44450,284
|
|
20250121,101100,4733095250,44650,44600,44650,44600,196
|
|
20250121,101000,4724346950,44550,44700,44700,44400,621
|
|
20250121,100900,4696646250,44450,44550,44700,44450,890
|
|
20250121,100800,4657019200,44550,44650,44700,44550,802
|
|
20250121,100700,4621253000,44700,44700,44750,44650,735
|
|
20250121,100600,4588405750,44700,44700,44750,44650,691
|
|
20250121,100500,4557521400,44700,44700,44750,44700,538
|
|
20250121,100400,4533452950,44700,44700,44750,44650,286
|
|
20250121,100300,4520674200,44700,44700,44800,44650,275
|
|
20250121,100200,4508376250,44700,44600,44700,44600,283
|
|
20250121,100100,4495741950,44600,44600,44650,44600,118
|
|
20250121,100000,4490478650,44700,44650,44700,44600,248
|
|
20250121,095900,4479408000,44650,44600,44700,44600,189
|
|
20250121,095800,4470971050,44600,44750,44800,44600,1700
|
|
20250121,095700,4395004300,44750,44850,44850,44750,282
|
|
20250121,095600,4382369100,44900,44850,44950,44800,1981
|
|
20250121,095500,4293498400,44850,44900,44900,44750,245
|
|
20250121,095400,4282526050,44900,44850,44900,44800,514
|
|
20250121,095300,4259483200,44850,44800,44950,44800,523
|
|
20250121,095200,4236025200,44950,44850,44950,44800,986
|
|
20250121,095100,4191774850,44950,45050,45050,44850,760
|
|
20250121,095000,4157663100,45100,45000,45100,44850,734
|
|
20250121,094900,4124658900,45050,45100,45200,45000,1018
|
|
20250121,094800,4078808400,45150,45100,45150,45050,215
|
|
20250121,094700,4069109600,45050,45100,45200,45050,507
|
|
20250121,094600,4046254950,45150,45100,45200,45100,110
|
|
20250121,094500,4041288100,45100,45150,45150,45100,176
|
|
20250121,094400,4033345400,45150,45050,45150,45050,238
|
|
20250121,094300,4022615500,45050,45100,45100,45050,123
|
|
20250121,094200,4017068650,45100,45050,45150,45050,61
|
|
20250121,094100,4014318650,45050,45100,45150,45000,240
|
|
20250121,094000,4003499500,45100,45050,45100,45050,225
|
|
20250121,093900,3993352650,45050,45100,45200,45050,1374
|
|
20250121,093800,3931338600,45100,45100,45100,45050,385
|
|
20250121,093700,3913976300,45100,45100,45200,45050,922
|
|
20250121,093600,3872376600,45150,45200,45200,45150,310
|
|
20250121,093500,3858379700,45200,45150,45300,45150,32
|
|
20250121,093400,3856933950,45300,45100,45300,45100,559
|
|
20250121,093300,3831683400,45100,45150,45150,45050,1348
|
|
20250121,093200,3770894350,45200,45150,45200,45150,81
|
|
20250121,093100,3767236800,45200,45250,45300,45150,1119
|
|
20250121,093000,3716632300,45300,45250,45400,45250,640
|
|
20250121,092900,3687646750,45250,45300,45400,45200,889
|
|
20250121,092800,3647403350,45250,45400,45450,45250,590
|
|
20250121,092700,3620651500,45400,45350,45450,45350,193
|
|
20250121,092600,3611886400,45350,45650,45700,45350,886
|
|
20250121,092500,3571525600,45700,45650,45700,45650,169
|
|
20250121,092400,3563802650,45650,45700,45750,45650,472
|
|
20250121,092300,3542237050,45700,45600,45850,45550,2997
|
|
20250121,092200,3405411550,45600,45650,45650,45550,303
|
|
20250121,092100,3391596350,45600,45600,45650,45600,174
|
|
20250121,092000,3383661800,45600,45800,45800,45450,748
|
|
20250121,091900,3349547750,45800,45750,45850,45700,2009
|
|
20250121,091800,3257562600,45800,45350,45800,45350,2144
|
|
20250121,091700,3159852300,45300,45200,45350,45150,616
|
|
20250121,091600,3131974450,45200,45250,45350,45150,804
|
|
20250121,091500,3095637600,45300,45600,45650,45300,1372
|
|
20250121,091400,3033217850,45600,45500,45700,45400,1032
|
|
20250121,091300,2986230000,45500,45450,45550,45450,715
|
|
20250121,091200,2953701800,45450,45550,45550,45350,1817
|
|
20250121,091100,2871147600,45500,45600,45800,45500,3532
|
|
20250121,091000,2710140500,45600,45800,45800,45600,2062
|
|
20250121,090900,2615901100,45800,45950,46000,45800,3184
|
|
20250121,090800,2469697650,45900,45950,46000,45850,1827
|
|
20250121,090700,2385764450,46000,45650,46100,45650,13477
|
|
20250121,090600,1766492350,45650,45650,45700,45600,2322
|
|
20250121,090500,1660542200,45650,45900,45950,45650,2129
|
|
20250121,090400,1562996750,45850,45850,46000,45800,7293
|
|
20250121,090300,1228181400,45850,45900,45950,45600,7010
|
|
20250121,090200,907559500,45900,45400,45950,45400,10008
|
|
20250121,090100,449903000,45400,44900,45450,44800,6214
|
|
20250121,090000,169787350,44600,44000,44900,44000,3803
|