703 lines
37 KiB
CSV
703 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,204000,7110792850,43000,43000,43000,43000,3263
|
|
20250123,203900,7110792850,43000,43000,43000,43000,0
|
|
20250123,203800,7110792850,43000,43000,43000,43000,0
|
|
20250123,203700,7110792850,43000,43000,43000,43000,0
|
|
20250123,203600,7110792850,43000,43000,43000,43000,0
|
|
20250123,203500,7110792850,43000,43000,43000,43000,0
|
|
20250123,203400,7110792850,43000,43000,43000,43000,0
|
|
20250123,203300,7110792850,43000,43000,43000,43000,0
|
|
20250123,203200,7110792850,43000,43000,43000,43000,0
|
|
20250123,203100,7110792850,43000,43000,43000,43000,0
|
|
20250123,203000,7110792850,43000,43000,43000,43000,0
|
|
20250123,202900,7110792850,43000,43000,43000,43000,0
|
|
20250123,202800,7110792850,43000,43000,43000,43000,0
|
|
20250123,202700,7110792850,43000,43000,43000,43000,0
|
|
20250123,202600,7110792850,43000,43000,43000,43000,0
|
|
20250123,202500,7110792850,43000,43000,43000,43000,0
|
|
20250123,202400,7110792850,43000,43000,43000,43000,0
|
|
20250123,202300,7110792850,43000,43000,43000,43000,0
|
|
20250123,202200,7110792850,43000,43000,43000,43000,0
|
|
20250123,202100,7110792850,43000,43000,43000,43000,0
|
|
20250123,202000,7110792850,43000,43000,43000,43000,0
|
|
20250123,201900,7110792850,43000,43000,43000,43000,0
|
|
20250123,201800,7110792850,43000,43000,43000,43000,0
|
|
20250123,201700,7110792850,43000,43000,43000,43000,0
|
|
20250123,201600,7110792850,43000,43000,43000,43000,0
|
|
20250123,201500,7110792850,43000,43000,43000,43000,0
|
|
20250123,201400,7110792850,43000,43000,43000,43000,0
|
|
20250123,201300,7110792850,43000,43000,43000,43000,0
|
|
20250123,201200,7110792850,43000,43000,43000,43000,0
|
|
20250123,201100,7110792850,43000,43000,43000,43000,0
|
|
20250123,201000,7110792850,43000,43000,43000,43000,3263
|
|
20250123,200900,7110792850,43000,43000,43000,43000,0
|
|
20250123,200800,7110792850,43000,43000,43000,43000,0
|
|
20250123,200700,7110792850,43000,43000,43000,43000,0
|
|
20250123,200600,7110792850,43000,43000,43000,43000,0
|
|
20250123,200500,7110792850,43000,43000,43000,43000,0
|
|
20250123,200400,7110792850,43000,43000,43000,43000,0
|
|
20250123,200300,7110792850,43000,43000,43000,43000,0
|
|
20250123,200200,7110792850,43000,43000,43000,43000,0
|
|
20250123,200100,7110792850,43000,43000,43000,43000,0
|
|
20250123,200000,7110792850,43000,43000,43000,43000,0
|
|
20250123,195900,7110792850,43000,43000,43000,43000,0
|
|
20250123,195800,7110792850,43000,43000,43000,43000,0
|
|
20250123,195700,7110792850,43000,43000,43000,43000,0
|
|
20250123,195600,7110792850,43000,43000,43000,43000,0
|
|
20250123,195500,7110792850,43000,43000,43000,43000,0
|
|
20250123,195400,7110792850,43000,43000,43000,43000,0
|
|
20250123,195300,7110792850,43000,43000,43000,43000,0
|
|
20250123,195200,7110792850,43000,43000,43000,43000,0
|
|
20250123,195100,7110792850,43000,43000,43000,43000,0
|
|
20250123,195000,7110792850,43000,43000,43000,43000,0
|
|
20250123,194900,7110792850,43000,43000,43000,43000,0
|
|
20250123,194800,7110792850,43000,43000,43000,43000,0
|
|
20250123,194700,7110792850,43000,43000,43000,43000,0
|
|
20250123,194600,7110792850,43000,43000,43000,43000,0
|
|
20250123,194500,7110792850,43000,43000,43000,43000,0
|
|
20250123,194400,7110792850,43000,43000,43000,43000,0
|
|
20250123,194300,7110792850,43000,43000,43000,43000,0
|
|
20250123,194200,7110792850,43000,43000,43000,43000,0
|
|
20250123,194100,7110792850,43000,43000,43000,43000,0
|
|
20250123,194000,7110792850,43000,43000,43000,43000,3263
|
|
20250123,193900,7110792850,43000,43000,43000,43000,0
|
|
20250123,193800,7110792850,43000,43000,43000,43000,0
|
|
20250123,193700,7110792850,43000,43000,43000,43000,0
|
|
20250123,193600,7110792850,43000,43000,43000,43000,0
|
|
20250123,193500,7110792850,43000,43000,43000,43000,0
|
|
20250123,193400,7110792850,43000,43000,43000,43000,0
|
|
20250123,193300,7110792850,43000,43000,43000,43000,0
|
|
20250123,193200,7110792850,43000,43000,43000,43000,0
|
|
20250123,193100,7110792850,43000,43000,43000,43000,0
|
|
20250123,193000,7110792850,43000,43000,43000,43000,0
|
|
20250123,192900,7110792850,43000,43000,43000,43000,0
|
|
20250123,192800,7110792850,43000,43000,43000,43000,0
|
|
20250123,192700,7110792850,43000,43000,43000,43000,0
|
|
20250123,192600,7110792850,43000,43000,43000,43000,0
|
|
20250123,192500,7110792850,43000,43000,43000,43000,0
|
|
20250123,192400,7110792850,43000,43000,43000,43000,0
|
|
20250123,192300,7110792850,43000,43000,43000,43000,0
|
|
20250123,192200,7110792850,43000,43000,43000,43000,0
|
|
20250123,192100,7110792850,43000,43000,43000,43000,0
|
|
20250123,192000,7110792850,43000,43000,43000,43000,0
|
|
20250123,191900,7110792850,43000,43000,43000,43000,0
|
|
20250123,191800,7110792850,43000,43000,43000,43000,0
|
|
20250123,191700,7110792850,43000,43000,43000,43000,0
|
|
20250123,191600,7110792850,43000,43000,43000,43000,0
|
|
20250123,191500,7110792850,43000,43000,43000,43000,0
|
|
20250123,191400,7110792850,43000,43000,43000,43000,0
|
|
20250123,191300,7110792850,43000,43000,43000,43000,0
|
|
20250123,191200,7110792850,43000,43000,43000,43000,0
|
|
20250123,191100,7110792850,43000,43000,43000,43000,0
|
|
20250123,191000,7110792850,43000,43000,43000,43000,3263
|
|
20250123,190900,7110792850,43000,43000,43000,43000,0
|
|
20250123,190800,7110792850,43000,43000,43000,43000,0
|
|
20250123,190700,7110792850,43000,43000,43000,43000,0
|
|
20250123,190600,7110792850,43000,43000,43000,43000,0
|
|
20250123,190500,7110792850,43000,43000,43000,43000,0
|
|
20250123,190400,7110792850,43000,43000,43000,43000,0
|
|
20250123,190300,7110792850,43000,43000,43000,43000,0
|
|
20250123,190200,7110792850,43000,43000,43000,43000,0
|
|
20250123,190100,7110792850,43000,43000,43000,43000,0
|
|
20250123,190000,7110792850,43000,43000,43000,43000,0
|
|
20250123,185900,7110792850,43000,43000,43000,43000,0
|
|
20250123,185800,7110792850,43000,43000,43000,43000,0
|
|
20250123,185700,7110792850,43000,43000,43000,43000,0
|
|
20250123,185600,7110792850,43000,43000,43000,43000,0
|
|
20250123,185500,7110792850,43000,43000,43000,43000,0
|
|
20250123,185400,7110792850,43000,43000,43000,43000,0
|
|
20250123,185300,7110792850,43000,43000,43000,43000,0
|
|
20250123,185200,7110792850,43000,43000,43000,43000,0
|
|
20250123,185100,7110792850,43000,43000,43000,43000,0
|
|
20250123,185000,7110792850,43000,43000,43000,43000,0
|
|
20250123,184900,7110792850,43000,43000,43000,43000,0
|
|
20250123,184800,7110792850,43000,43000,43000,43000,0
|
|
20250123,184700,7110792850,43000,43000,43000,43000,0
|
|
20250123,184600,7110792850,43000,43000,43000,43000,0
|
|
20250123,184500,7110792850,43000,43000,43000,43000,0
|
|
20250123,184400,7110792850,43000,43000,43000,43000,0
|
|
20250123,184300,7110792850,43000,43000,43000,43000,0
|
|
20250123,184200,7110792850,43000,43000,43000,43000,0
|
|
20250123,184100,7110792850,43000,43000,43000,43000,0
|
|
20250123,184000,7110792850,43000,43000,43000,43000,3263
|
|
20250123,183900,7110792850,43000,43000,43000,43000,0
|
|
20250123,183800,7110792850,43000,43000,43000,43000,0
|
|
20250123,183700,7110792850,43000,43000,43000,43000,0
|
|
20250123,183600,7110792850,43000,43000,43000,43000,0
|
|
20250123,183500,7110792850,43000,43000,43000,43000,0
|
|
20250123,183400,7110792850,43000,43000,43000,43000,0
|
|
20250123,183300,7110792850,43000,43000,43000,43000,0
|
|
20250123,183200,7110792850,43000,43000,43000,43000,0
|
|
20250123,183100,7110792850,43000,43000,43000,43000,0
|
|
20250123,183000,7110792850,43000,43000,43000,43000,0
|
|
20250123,182900,7110792850,43000,43000,43000,43000,0
|
|
20250123,182800,7110792850,43000,43000,43000,43000,0
|
|
20250123,182700,7110792850,43000,43000,43000,43000,0
|
|
20250123,182600,7110792850,43000,43000,43000,43000,0
|
|
20250123,182500,7110792850,43000,43000,43000,43000,0
|
|
20250123,182400,7110792850,43000,43000,43000,43000,0
|
|
20250123,182300,7110792850,43000,43000,43000,43000,0
|
|
20250123,182200,7110792850,43000,43000,43000,43000,0
|
|
20250123,182100,7110792850,43000,43000,43000,43000,0
|
|
20250123,182000,7110792850,43000,43000,43000,43000,0
|
|
20250123,181900,7110792850,43000,43000,43000,43000,0
|
|
20250123,181800,7110792850,43000,43000,43000,43000,0
|
|
20250123,181700,7110792850,43000,43000,43000,43000,0
|
|
20250123,181600,7110792850,43000,43000,43000,43000,0
|
|
20250123,181500,7110792850,43000,43000,43000,43000,0
|
|
20250123,181400,7110792850,43000,43000,43000,43000,0
|
|
20250123,181300,7110792850,43000,43000,43000,43000,0
|
|
20250123,181200,7110792850,43000,43000,43000,43000,0
|
|
20250123,181100,7110792850,43000,43000,43000,43000,0
|
|
20250123,181000,7110792850,43000,43000,43000,43000,3263
|
|
20250123,180900,7110792850,43000,43000,43000,43000,0
|
|
20250123,180800,7110792850,43000,43000,43000,43000,0
|
|
20250123,180700,7110792850,43000,43000,43000,43000,0
|
|
20250123,180600,7110792850,43000,43000,43000,43000,0
|
|
20250123,180500,7110792850,43000,43000,43000,43000,0
|
|
20250123,180400,7110792850,43000,43000,43000,43000,0
|
|
20250123,180300,7110792850,43000,43000,43000,43000,0
|
|
20250123,180200,7110792850,43000,43000,43000,43000,0
|
|
20250123,180100,7110792850,43000,43000,43000,43000,0
|
|
20250123,180000,7110792850,43000,43000,43000,43000,0
|
|
20250123,175900,7110792850,43000,43000,43000,43000,0
|
|
20250123,175800,7110792850,43000,43000,43000,43000,0
|
|
20250123,175700,7110792850,43000,43000,43000,43000,0
|
|
20250123,175600,7110792850,43000,43000,43000,43000,0
|
|
20250123,175500,7110792850,43000,43000,43000,43000,0
|
|
20250123,175400,7110792850,43000,43000,43000,43000,0
|
|
20250123,175300,7110792850,43000,43000,43000,43000,0
|
|
20250123,175200,7110792850,43000,43000,43000,43000,0
|
|
20250123,175100,7110792850,43000,43000,43000,43000,0
|
|
20250123,175000,7110792850,43000,43000,43000,43000,0
|
|
20250123,174900,7110792850,43000,43000,43000,43000,0
|
|
20250123,174800,7110792850,43000,43000,43000,43000,0
|
|
20250123,174700,7110792850,43000,43000,43000,43000,0
|
|
20250123,174600,7110792850,43000,43000,43000,43000,0
|
|
20250123,174500,7110792850,43000,43000,43000,43000,0
|
|
20250123,174400,7110792850,43000,43000,43000,43000,0
|
|
20250123,174300,7110792850,43000,43000,43000,43000,0
|
|
20250123,174200,7110792850,43000,43000,43000,43000,0
|
|
20250123,174100,7110792850,43000,43000,43000,43000,0
|
|
20250123,174000,7110792850,43000,43000,43000,43000,3263
|
|
20250123,173900,7110792850,43000,43000,43000,43000,0
|
|
20250123,173800,7110792850,43000,43000,43000,43000,0
|
|
20250123,173700,7110792850,43000,43000,43000,43000,0
|
|
20250123,173600,7110792850,43000,43000,43000,43000,0
|
|
20250123,173500,7110792850,43000,43000,43000,43000,0
|
|
20250123,173400,7110792850,43000,43000,43000,43000,0
|
|
20250123,173300,7110792850,43000,43000,43000,43000,0
|
|
20250123,173200,7110792850,43000,43000,43000,43000,0
|
|
20250123,173100,7110792850,43000,43000,43000,43000,0
|
|
20250123,173000,7110792850,43000,43000,43000,43000,0
|
|
20250123,172900,7110792850,43000,43000,43000,43000,0
|
|
20250123,172800,7110792850,43000,43000,43000,43000,0
|
|
20250123,172700,7110792850,43000,43000,43000,43000,0
|
|
20250123,172600,7110792850,43000,43000,43000,43000,0
|
|
20250123,172500,7110792850,43000,43000,43000,43000,0
|
|
20250123,172400,7110792850,43000,43000,43000,43000,0
|
|
20250123,172300,7110792850,43000,43000,43000,43000,0
|
|
20250123,172200,7110792850,43000,43000,43000,43000,0
|
|
20250123,172100,7110792850,43000,43000,43000,43000,0
|
|
20250123,172000,7110792850,43000,43000,43000,43000,0
|
|
20250123,171900,7110792850,43000,43000,43000,43000,0
|
|
20250123,171800,7110792850,43000,43000,43000,43000,0
|
|
20250123,171700,7110792850,43000,43000,43000,43000,0
|
|
20250123,171600,7110792850,43000,43000,43000,43000,0
|
|
20250123,171500,7110792850,43000,43000,43000,43000,0
|
|
20250123,171400,7110792850,43000,43000,43000,43000,0
|
|
20250123,171300,7110792850,43000,43000,43000,43000,0
|
|
20250123,171200,7110792850,43000,43000,43000,43000,0
|
|
20250123,171100,7110792850,43000,43000,43000,43000,0
|
|
20250123,171000,7110792850,43000,43000,43000,43000,3263
|
|
20250123,170900,7110792850,43000,43000,43000,43000,0
|
|
20250123,170800,7110792850,43000,43000,43000,43000,0
|
|
20250123,170700,7110792850,43000,43000,43000,43000,0
|
|
20250123,170600,7110792850,43000,43000,43000,43000,0
|
|
20250123,170500,7110792850,43000,43000,43000,43000,0
|
|
20250123,170400,7110792850,43000,43000,43000,43000,0
|
|
20250123,170300,7110792850,43000,43000,43000,43000,0
|
|
20250123,170200,7110792850,43000,43000,43000,43000,0
|
|
20250123,170100,7110792850,43000,43000,43000,43000,0
|
|
20250123,170000,7110792850,43000,43000,43000,43000,0
|
|
20250123,165900,7110792850,43000,43000,43000,43000,0
|
|
20250123,165800,7110792850,43000,43000,43000,43000,0
|
|
20250123,165700,7110792850,43000,43000,43000,43000,0
|
|
20250123,165600,7110792850,43000,43000,43000,43000,0
|
|
20250123,165500,7110792850,43000,43000,43000,43000,0
|
|
20250123,165400,7110792850,43000,43000,43000,43000,0
|
|
20250123,165300,7110792850,43000,43000,43000,43000,0
|
|
20250123,165200,7110792850,43000,43000,43000,43000,0
|
|
20250123,165100,7110792850,43000,43000,43000,43000,0
|
|
20250123,165000,7110792850,43000,43000,43000,43000,0
|
|
20250123,164900,7110792850,43000,43000,43000,43000,0
|
|
20250123,164800,7110792850,43000,43000,43000,43000,0
|
|
20250123,164700,7110792850,43000,43000,43000,43000,0
|
|
20250123,164600,7110792850,43000,43000,43000,43000,0
|
|
20250123,164500,7110792850,43000,43000,43000,43000,0
|
|
20250123,164400,7110792850,43000,43000,43000,43000,0
|
|
20250123,164300,7110792850,43000,43000,43000,43000,0
|
|
20250123,164200,7110792850,43000,43000,43000,43000,0
|
|
20250123,164100,7110792850,43000,43000,43000,43000,0
|
|
20250123,164000,7110792850,43000,43000,43000,43000,3263
|
|
20250123,163900,7110792850,43000,43000,43000,43000,0
|
|
20250123,163800,7110792850,43000,43000,43000,43000,0
|
|
20250123,163700,7110792850,43000,43000,43000,43000,0
|
|
20250123,163600,7110792850,43000,43000,43000,43000,0
|
|
20250123,163500,7110792850,43000,43000,43000,43000,0
|
|
20250123,163400,7110792850,43000,43000,43000,43000,0
|
|
20250123,163300,7110792850,43000,43000,43000,43000,0
|
|
20250123,163200,7110792850,43000,43000,43000,43000,0
|
|
20250123,163100,7110792850,43000,43000,43000,43000,0
|
|
20250123,163000,7110792850,43000,43000,43000,43000,0
|
|
20250123,162900,7110792850,43000,43000,43000,43000,0
|
|
20250123,162800,7110792850,43000,43000,43000,43000,0
|
|
20250123,162700,7110792850,43000,43000,43000,43000,0
|
|
20250123,162600,7110792850,43000,43000,43000,43000,0
|
|
20250123,162500,7110792850,43000,43000,43000,43000,0
|
|
20250123,162400,7110792850,43000,43000,43000,43000,0
|
|
20250123,162300,7110792850,43000,43000,43000,43000,0
|
|
20250123,162200,7110792850,43000,43000,43000,43000,0
|
|
20250123,162100,7110792850,43000,43000,43000,43000,0
|
|
20250123,162000,7110792850,43000,43000,43000,43000,0
|
|
20250123,161900,7110792850,43000,43000,43000,43000,0
|
|
20250123,161800,7110792850,43000,43000,43000,43000,0
|
|
20250123,161700,7110792850,43000,43000,43000,43000,0
|
|
20250123,161600,7110792850,43000,43000,43000,43000,0
|
|
20250123,161500,7110792850,43000,43000,43000,43000,0
|
|
20250123,161400,7110792850,43000,43000,43000,43000,0
|
|
20250123,161300,7110792850,43000,43000,43000,43000,0
|
|
20250123,161200,7110792850,43000,43000,43000,43000,0
|
|
20250123,161100,7110792850,43000,43000,43000,43000,0
|
|
20250123,161000,7110792850,43000,43000,43000,43000,3263
|
|
20250123,160900,7110792850,43000,43000,43000,43000,0
|
|
20250123,160800,7110792850,43000,43000,43000,43000,0
|
|
20250123,160700,7110792850,43000,43000,43000,43000,0
|
|
20250123,160600,7110792850,43000,43000,43000,43000,0
|
|
20250123,160500,7110792850,43000,43000,43000,43000,0
|
|
20250123,160400,7110792850,43000,43000,43000,43000,0
|
|
20250123,160300,7110792850,43000,43000,43000,43000,0
|
|
20250123,160200,7110792850,43000,43000,43000,43000,0
|
|
20250123,160100,7110792850,43000,43000,43000,43000,0
|
|
20250123,160000,7110792850,43000,43000,43000,43000,0
|
|
20250123,155900,7110792850,43000,43000,43000,43000,0
|
|
20250123,155800,7110792850,43000,43000,43000,43000,0
|
|
20250123,155700,7110792850,43000,43000,43000,43000,0
|
|
20250123,155600,7110792850,43000,43000,43000,43000,0
|
|
20250123,155500,7110792850,43000,43000,43000,43000,0
|
|
20250123,155400,7110792850,43000,43000,43000,43000,0
|
|
20250123,155300,7110792850,43000,43000,43000,43000,0
|
|
20250123,155200,7110792850,43000,43000,43000,43000,0
|
|
20250123,155100,7110792850,43000,43000,43000,43000,0
|
|
20250123,155000,7110792850,43000,43000,43000,43000,0
|
|
20250123,154900,7110792850,43000,43000,43000,43000,0
|
|
20250123,154800,7110792850,43000,43000,43000,43000,0
|
|
20250123,154700,7110792850,43000,43000,43000,43000,0
|
|
20250123,154600,7110792850,43000,43000,43000,43000,0
|
|
20250123,154500,7110792850,43000,43000,43000,43000,0
|
|
20250123,154400,7110792850,43000,43000,43000,43000,0
|
|
20250123,154300,7110792850,43000,43000,43000,43000,0
|
|
20250123,154200,7110792850,43000,43000,43000,43000,0
|
|
20250123,154100,7110792850,43000,43000,43000,43000,0
|
|
20250123,154000,7110792850,43000,43000,43000,43000,3263
|
|
20250123,153900,7110792850,43000,43000,43000,43000,0
|
|
20250123,153800,7110792850,43000,43000,43000,43000,0
|
|
20250123,153700,7110792850,43000,43000,43000,43000,0
|
|
20250123,153600,7110792850,43000,43000,43000,43000,0
|
|
20250123,153500,7110792850,43000,43000,43000,43000,0
|
|
20250123,153400,7110792850,43000,43000,43000,43000,0
|
|
20250123,153300,7110792850,43000,43000,43000,43000,0
|
|
20250123,153200,7110792850,43000,43000,43000,43000,0
|
|
20250123,153100,7110792850,43000,43000,43000,43000,0
|
|
20250123,153000,7110792850,43000,43000,43000,43000,3263
|
|
20250123,152900,6970483850,43050,43050,43050,43050,0
|
|
20250123,152800,6970483850,43050,43050,43050,43050,0
|
|
20250123,152700,6970483850,43050,43050,43050,43050,0
|
|
20250123,152600,6970483850,43050,43050,43050,43050,0
|
|
20250123,152500,6970483850,43050,43050,43050,43050,0
|
|
20250123,152400,6970483850,43050,43050,43050,43050,0
|
|
20250123,152300,6970483850,43050,43050,43050,43050,0
|
|
20250123,152200,6970483850,43050,43050,43050,43050,0
|
|
20250123,152100,6970483850,43050,43050,43050,43050,0
|
|
20250123,152000,6970483850,43050,43050,43050,43050,0
|
|
20250123,151900,6970483850,43050,43050,43150,43000,1351
|
|
20250123,151800,6912280300,43050,43050,43100,43000,306
|
|
20250123,151700,6899110400,43050,43050,43100,43000,627
|
|
20250123,151600,6872107500,43100,43100,43100,43050,91
|
|
20250123,151500,6868188750,43100,43050,43100,43050,269
|
|
20250123,151400,6856596100,43100,43150,43150,43050,135
|
|
20250123,151300,6850778500,43150,43000,43150,43000,349
|
|
20250123,151200,6835739000,43000,43100,43100,43000,257
|
|
20250123,151100,6824667050,43100,43050,43100,43000,208
|
|
20250123,151000,6815709150,43100,43100,43100,43050,39
|
|
20250123,150900,6814028750,43050,43000,43100,43000,199
|
|
20250123,150800,6805459850,43100,42900,43100,42900,527
|
|
20250123,150700,6782778350,42950,43000,43050,42900,418
|
|
20250123,150600,6764807150,43050,43050,43050,43000,625
|
|
20250123,150500,6737927500,43050,43000,43050,43000,62
|
|
20250123,150400,6735259750,43050,43050,43050,43000,492
|
|
20250123,150300,6714081850,43050,43000,43050,43000,72
|
|
20250123,150200,6710983700,43050,43050,43050,43000,199
|
|
20250123,150100,6702423450,43000,43000,43050,42900,620
|
|
20250123,150000,6675814200,43050,43000,43050,42900,214
|
|
20250123,145900,6666616250,42950,42900,43100,42900,279
|
|
20250123,145800,6654627600,43100,42900,43100,42900,667
|
|
20250123,145700,6625954500,43000,42850,43000,42850,476
|
|
20250123,145600,6605505100,42950,43000,43050,42850,1089
|
|
20250123,145500,6558778250,43000,43000,43050,42950,249
|
|
20250123,145400,6548074850,43050,43050,43050,42950,280
|
|
20250123,145300,6536027400,43050,42950,43050,42950,55
|
|
20250123,145200,6533661300,42950,43100,43100,42950,235
|
|
20250123,145100,6523558300,43100,42950,43100,42950,377
|
|
20250123,145000,6507325250,43050,43000,43100,42950,85
|
|
20250123,144900,6503668200,43100,42950,43100,42950,245
|
|
20250123,144800,6493127150,43100,43100,43100,42950,291
|
|
20250123,144700,6480598000,42950,43000,43150,42950,799
|
|
20250123,144600,6446193350,43050,43050,43050,43000,623
|
|
20250123,144500,6419402950,43050,42950,43050,42950,304
|
|
20250123,144400,6406332250,43000,43050,43050,42950,245
|
|
20250123,144300,6395797600,43050,43000,43050,43000,84
|
|
20250123,144200,6392182650,43050,43050,43050,42950,289
|
|
20250123,144100,6379748900,43050,43050,43050,42950,239
|
|
20250123,144000,6369476050,43050,43000,43100,42950,222
|
|
20250123,143900,6359924850,42950,43050,43050,42950,445
|
|
20250123,143800,6340782150,43050,43000,43100,43000,270
|
|
20250123,143700,6329164650,43050,43100,43100,43000,176
|
|
20250123,143600,6321594200,43100,43100,43100,43000,242
|
|
20250123,143500,6311166600,43100,43050,43100,42950,198
|
|
20250123,143400,6302647700,43100,43150,43150,43000,218
|
|
20250123,143300,6293257300,43100,43150,43200,43100,383
|
|
20250123,143200,6276736350,43100,43150,43150,43000,524
|
|
20250123,143100,6254169350,43150,43100,43150,43100,176
|
|
20250123,143000,6246578700,43150,43200,43200,43100,290
|
|
20250123,142900,6234063000,43100,43200,43200,43100,181
|
|
20250123,142800,6226250500,43200,43200,43200,43150,178
|
|
20250123,142700,6218567650,43200,43250,43300,43150,578
|
|
20250123,142600,6193588400,43250,43250,43300,43150,135
|
|
20250123,142500,6187750600,43250,43300,43300,43150,293
|
|
20250123,142400,6175092000,43150,43150,43300,43150,325
|
|
20250123,142300,6161040550,43250,43250,43250,43150,197
|
|
20250123,142200,6152530200,43250,43250,43250,43150,200
|
|
20250123,142100,6143891600,43250,43250,43250,43200,397
|
|
20250123,142000,6126729000,43250,43300,43300,43200,205
|
|
20250123,141900,6117865950,43200,43300,43300,43200,274
|
|
20250123,141800,6106015000,43250,43300,43350,43250,409
|
|
20250123,141700,6088311600,43300,43250,43300,43250,278
|
|
20250123,141600,6076285700,43300,43350,43350,43250,104
|
|
20250123,141500,6071782800,43350,43350,43350,43250,355
|
|
20250123,141400,6056400350,43350,43350,43350,43250,256
|
|
20250123,141300,6045314350,43350,43350,43350,43250,290
|
|
20250123,141200,6032762950,43350,43300,43350,43250,399
|
|
20250123,141100,6015481900,43250,43300,43300,43250,170
|
|
20250123,141000,6008124400,43300,43300,43350,43200,332
|
|
20250123,140900,5993761550,43300,43300,43350,43200,316
|
|
20250123,140800,5980084150,43300,43300,43350,43200,563
|
|
20250123,140700,5955712000,43300,43450,43450,43150,662
|
|
20250123,140600,5927026000,43450,43100,43450,43050,4119
|
|
20250123,140500,5748807100,43100,43100,43100,43050,922
|
|
20250123,140400,5709080950,43050,42950,43100,42900,841
|
|
20250123,140300,5672920700,42950,42900,42950,42850,734
|
|
20250123,140200,5641438750,42900,42800,42900,42800,537
|
|
20250123,140100,5618430950,42800,42800,42850,42700,375
|
|
20250123,140000,5602383450,42800,42750,42800,42700,174
|
|
20250123,135900,5594946400,42700,42800,42800,42650,281
|
|
20250123,135800,5582939300,42800,42700,42800,42650,511
|
|
20250123,135700,5561095000,42650,42750,42750,42650,227
|
|
20250123,135600,5551403950,42700,42750,42800,42650,625
|
|
20250123,135500,5524710450,42800,42800,42800,42750,305
|
|
20250123,135400,5511669900,42800,42750,42800,42650,765
|
|
20250123,135300,5478970150,42750,42750,42750,42700,180
|
|
20250123,135200,5471281350,42750,42750,42800,42700,163
|
|
20250123,135100,5464318850,42750,42750,42800,42700,272
|
|
20250123,135000,5452700800,42700,42800,42800,42650,321
|
|
20250123,134900,5438992250,42700,42700,42800,42700,222
|
|
20250123,134800,5429505950,42750,42750,42800,42700,340
|
|
20250123,134700,5414977850,42750,42750,42800,42700,623
|
|
20250123,134600,5388365500,42750,42700,42750,42600,922
|
|
20250123,134500,5349012600,42700,42700,42750,42650,619
|
|
20250123,134400,5322597550,42700,42700,42700,42650,243
|
|
20250123,134300,5312231200,42650,42750,42750,42650,188
|
|
20250123,134200,5304202700,42700,42650,42750,42650,403
|
|
20250123,134100,5287002200,42700,42700,42700,42650,434
|
|
20250123,134000,5268474600,42700,42700,42700,42650,280
|
|
20250123,133900,5256529600,42700,42700,42700,42650,82
|
|
20250123,133800,5253029600,42700,42700,42700,42650,306
|
|
20250123,133700,5239970750,42700,42650,42700,42650,139
|
|
20250123,133600,5234038250,42700,42700,42750,42650,95
|
|
20250123,133500,5229981700,42700,42650,42750,42650,266
|
|
20250123,133400,5218623700,42700,42700,42700,42650,294
|
|
20250123,133300,5206074800,42700,42750,42750,42650,155
|
|
20250123,133200,5199458600,42750,42750,42750,42650,674
|
|
20250123,133100,5170677900,42750,42750,42750,42700,172
|
|
20250123,133000,5163330900,42750,42750,42750,42700,204
|
|
20250123,132900,5154617400,42700,42750,42750,42700,253
|
|
20250123,132800,5143808650,42700,42700,42750,42700,209
|
|
20250123,132700,5134880850,42750,42800,42800,42700,224
|
|
20250123,132600,5125309900,42800,42750,42800,42700,153
|
|
20250123,132500,5118773000,42750,42750,42800,42700,106
|
|
20250123,132400,5114242750,42700,42700,42750,42650,463
|
|
20250123,132300,5094473250,42700,42700,42700,42650,202
|
|
20250123,132200,5085853100,42650,42800,42800,42650,314
|
|
20250123,132100,5072435750,42750,42650,42800,42650,231
|
|
20250123,132000,5062562850,42700,42750,42750,42650,359
|
|
20250123,131900,5047237500,42750,42750,42750,42650,189
|
|
20250123,131800,5039164750,42750,42700,42750,42650,193
|
|
20250123,131700,5030924600,42700,42700,42700,42650,231
|
|
20250123,131600,5021066500,42700,42750,42750,42650,247
|
|
20250123,131500,5010516400,42700,42800,42800,42700,299
|
|
20250123,131400,4997743650,42800,42700,42800,42700,215
|
|
20250123,131300,4988556800,42750,42800,42800,42700,194
|
|
20250123,131200,4980270100,42800,42800,42800,42700,234
|
|
20250123,131100,4970267700,42750,42750,42800,42650,200
|
|
20250123,131000,4961718900,42750,42750,42750,42650,225
|
|
20250123,130900,4952108500,42750,42800,42800,42700,110
|
|
20250123,130800,4947409650,42700,42750,42800,42700,205
|
|
20250123,130700,4938650350,42750,42700,42800,42700,366
|
|
20250123,130600,4923013500,42750,42750,42750,42700,226
|
|
20250123,130500,4913359350,42750,42800,42800,42700,172
|
|
20250123,130400,4906011300,42800,42800,42800,42700,69
|
|
20250123,130300,4903059100,42800,42800,42800,42700,212
|
|
20250123,130200,4893996900,42800,42800,42800,42700,111
|
|
20250123,130100,4889252900,42700,42800,42800,42700,191
|
|
20250123,130000,4881083700,42800,42700,42800,42700,456
|
|
20250123,125900,4861606350,42800,42800,42800,42700,227
|
|
20250123,125800,4851899550,42800,42850,42850,42750,226
|
|
20250123,125700,4842230250,42850,42850,42850,42750,220
|
|
20250123,125600,4832808950,42850,42850,42900,42750,561
|
|
20250123,125500,4808777100,42850,42850,42850,42750,134
|
|
20250123,125400,4803045150,42750,42850,42850,42750,76
|
|
20250123,125300,4799791350,42800,42800,42850,42800,105
|
|
20250123,125200,4795295900,42850,42850,42850,42800,168
|
|
20250123,125100,4788103400,42850,42850,42850,42700,103
|
|
20250123,125000,4783698150,42850,42800,42850,42750,240
|
|
20250123,124900,4773432800,42800,42850,42850,42700,121
|
|
20250123,124800,4768261050,42700,42850,42850,42700,1048
|
|
20250123,124700,4723425200,42800,42850,42850,42800,343
|
|
20250123,124600,4708729950,42850,42800,42850,42800,128
|
|
20250123,124500,4703248850,42850,42850,42850,42800,175
|
|
20250123,124400,4695756350,42850,42850,42850,42800,134
|
|
20250123,124300,4690018050,42850,42800,42850,42750,631
|
|
20250123,124200,4663018650,42800,42850,42850,42750,405
|
|
20250123,124100,4645691100,42850,42800,42850,42750,521
|
|
20250123,124000,4623388500,42750,42850,42850,42750,254
|
|
20250123,123900,4612516500,42850,42750,42850,42750,78
|
|
20250123,123800,4609174900,42850,42800,42850,42700,520
|
|
20250123,123700,4586919350,42800,42800,42800,42700,227
|
|
20250123,123600,4577215100,42800,42800,42800,42750,87
|
|
20250123,123500,4573492400,42800,42750,42800,42700,286
|
|
20250123,123400,4561262950,42750,42700,42800,42650,585
|
|
20250123,123300,4536277900,42650,42700,42700,42650,139
|
|
20250123,123200,4530344550,42700,42700,42750,42650,408
|
|
20250123,123100,4512919950,42700,42800,42800,42650,421
|
|
20250123,123000,4494945900,42800,42800,42800,42700,381
|
|
20250123,122900,4478659900,42800,42800,42800,42750,738
|
|
20250123,122800,4447099650,42800,42700,42800,42650,1194
|
|
20250123,122700,4396102350,42700,42750,42750,42650,154
|
|
20250123,122600,4389530650,42750,42750,42750,42650,143
|
|
20250123,122500,4383425650,42700,42650,42750,42650,1994
|
|
20250123,122400,4298282550,42700,42700,42700,42650,125
|
|
20250123,122300,4292948350,42700,42700,42700,42650,75
|
|
20250123,122200,4289746550,42700,42700,42700,42650,66
|
|
20250123,122100,4286928750,42700,42700,42700,42650,106
|
|
20250123,122000,4282405900,42700,42700,42700,42650,133
|
|
20250123,121900,4276728650,42700,42650,42750,42600,2315
|
|
20250123,121800,4177937550,42650,42550,42700,42550,1010
|
|
20250123,121700,4134889750,42550,42700,42700,42550,1424
|
|
20250123,121600,4074212200,42700,42650,42700,42600,75
|
|
20250123,121500,4071014850,42600,42650,42700,42600,129
|
|
20250123,121400,4065516950,42600,42600,42700,42600,237
|
|
20250123,121300,4055416750,42700,42700,42700,42650,70
|
|
20250123,121200,4052428750,42700,42700,42700,42600,32
|
|
20250123,121100,4051062850,42700,42700,42700,42650,33
|
|
20250123,121000,4049653850,42600,42700,42700,42600,4637
|
|
20250123,120900,3852019800,42750,42750,42750,42700,84
|
|
20250123,120800,3848431650,42750,42750,42750,42700,208
|
|
20250123,120700,3839548050,42750,42700,42750,42700,190
|
|
20250123,120600,3831433900,42700,42750,42750,42700,196
|
|
20250123,120500,3823062350,42750,42750,42750,42750,22
|
|
20250123,120400,3822121850,42700,42750,42750,42700,154
|
|
20250123,120300,3815545000,42700,42700,42750,42700,282
|
|
20250123,120200,3803499850,42700,42750,42750,42700,70
|
|
20250123,120100,3800507750,42650,42750,42800,42650,267
|
|
20250123,120000,3789099200,42750,42750,42800,42750,191
|
|
20250123,115900,3780932600,42750,42800,42800,42700,202
|
|
20250123,115800,3772299050,42800,42800,42800,42750,81
|
|
20250123,115700,3768835300,42800,42800,42800,42700,410
|
|
20250123,115600,3751292200,42800,42800,42800,42750,295
|
|
20250123,115500,3738675350,42850,42650,42850,42650,812
|
|
20250123,115400,3703930950,42750,42700,42750,42700,202
|
|
20250123,115300,3695299350,42700,42700,42750,42650,145
|
|
20250123,115200,3689107400,42700,42700,42750,42650,212
|
|
20250123,115100,3680056650,42750,42750,42750,42700,175
|
|
20250123,115000,3672582850,42700,42700,42750,42700,119
|
|
20250123,114900,3667499800,42700,42750,42750,42700,1217
|
|
20250123,114800,3615485950,42750,42850,42850,42750,614
|
|
20250123,114700,3589208050,42800,42800,42800,42750,618
|
|
20250123,114600,3562757700,42800,42800,42800,42750,113
|
|
20250123,114500,3557925900,42750,42800,42800,42750,948
|
|
20250123,114400,3517390900,42750,42750,42800,42750,57
|
|
20250123,114300,3514951850,42800,42750,42800,42700,1479
|
|
20250123,114200,3451727500,42700,42750,42750,42650,219
|
|
20250123,114100,3442378050,42700,42700,42750,42700,229
|
|
20250123,114000,3432598500,42750,42750,42750,42700,35
|
|
20250123,113900,3431102700,42750,42700,42750,42700,159
|
|
20250123,113800,3424310800,42700,42750,42750,42700,166
|
|
20250123,113700,3417220850,42750,42800,42800,42700,240
|
|
20250123,113600,3406966200,42750,42800,42800,42750,39
|
|
20250123,113500,3405297750,42750,42700,42800,42700,1387
|
|
20250123,113400,3346042050,42650,42650,42700,42650,64
|
|
20250123,113300,3343311450,42700,42700,42700,42650,170
|
|
20250123,113200,3336053500,42700,42650,42700,42650,75
|
|
20250123,113100,3332851250,42650,42700,42700,42650,247
|
|
20250123,113000,3322307750,42700,42700,42700,42650,43
|
|
20250123,112900,3320472150,42700,42700,42700,42650,235
|
|
20250123,112800,3310447850,42700,42700,42700,42650,114
|
|
20250123,112700,3305583000,42700,42700,42700,42700,615
|
|
20250123,112600,3279322500,42650,42700,42700,42650,55
|
|
20250123,112500,3276974850,42700,42700,42700,42700,29
|
|
20250123,112400,3275736550,42650,42700,42700,42650,80
|
|
20250123,112300,3272323500,42650,42750,42750,42650,478
|
|
20250123,112200,3251922550,42700,42700,42750,42650,253
|
|
20250123,112100,3241118800,42700,42700,42750,42700,256
|
|
20250123,112000,3230186500,42750,42750,42750,42700,67
|
|
20250123,111900,3227323950,42700,42750,42750,42700,24
|
|
20250123,111800,3226298100,42700,42700,42700,42700,351
|
|
20250123,111700,3211310400,42700,42700,42700,42650,161
|
|
20250123,111600,3204441600,42700,42700,42750,42700,103
|
|
20250123,111500,3200043050,42650,42700,42750,42650,119
|
|
20250123,111400,3194961350,42750,42750,42750,42650,246
|
|
20250123,111300,3184455700,42750,42750,42750,42700,31
|
|
20250123,111200,3183130500,42750,42700,42750,42700,33
|
|
20250123,111100,3181719850,42750,42700,42750,42650,768
|
|
20250123,111000,3148901000,42700,42750,42800,42650,164
|
|
20250123,110900,3141898850,42800,42750,42800,42700,542
|
|
20250123,110800,3118728700,42750,42750,42750,42700,101
|
|
20250123,110700,3114414100,42750,42700,42750,42600,359
|
|
20250123,110600,3099090500,42700,42650,42700,42650,604
|
|
20250123,110500,3073310450,42650,42650,42700,42650,1042
|
|
20250123,110400,3028868500,42700,42700,42700,42650,163
|
|
20250123,110300,3021914400,42700,42700,42700,42650,113
|
|
20250123,110200,3017093200,42700,42700,42750,42650,110
|
|
20250123,110100,3012394700,42700,42700,42750,42650,374
|
|
20250123,110000,2996424550,42750,42750,42750,42700,142
|
|
20250123,105900,2990360900,42700,42750,42750,42700,239
|
|
20250123,105800,2980151000,42750,42750,42750,42700,79
|
|
20250123,105700,2976777050,42700,42700,42750,42700,221
|
|
20250123,105600,2967340050,42750,42750,42750,42700,121
|
|
20250123,105500,2962171750,42750,42700,42750,42700,127
|
|
20250123,105400,2956746500,42700,42750,42750,42700,195
|
|
20250123,105300,2948413700,42750,42750,42750,42700,335
|
|
20250123,105200,2934098700,42750,42750,42800,42700,993
|
|
20250123,105100,2891647450,42700,42750,42750,42700,584
|
|
20250123,105000,2866709650,42750,42700,42750,42650,878
|
|
20250123,104900,2829209350,42650,42700,42700,42650,809
|
|
20250123,104800,2794665450,42750,42750,42800,42750,442
|
|
20250123,104700,2775769900,42750,42800,42850,42750,1765
|
|
20250123,104600,2700254500,42800,42850,42900,42800,1550
|
|
20250123,104500,2633841200,42900,42900,42900,42850,37
|
|
20250123,104400,2632255000,42900,42900,42900,42850,40
|
|
20250123,104300,2630539100,42900,42900,42950,42850,240
|
|
20250123,104200,2620248900,42900,42900,42900,42850,232
|
|
20250123,104100,2610306250,42900,42900,42900,42850,94
|
|
20250123,104000,2606276000,42900,42900,42900,42850,262
|
|
20250123,103900,2595042400,42900,42900,42900,42850,265
|
|
20250123,103800,2583679950,42900,42900,42950,42900,80
|
|
20250123,103700,2580246500,42900,42900,42950,42850,219
|
|
20250123,103600,2570854250,42900,42950,42950,42850,181
|
|
20250123,103500,2563089350,42900,42900,42950,42900,109
|
|
20250123,103400,2558411200,42900,42950,42950,42900,143
|
|
20250123,103300,2552275750,42950,42850,42950,42850,219
|
|
20250123,103200,2542882450,42900,42900,42950,42850,217
|
|
20250123,103100,2533575200,42900,42900,42950,42850,126
|
|
20250123,103000,2528169150,42900,42850,42950,42800,332
|
|
20250123,102900,2513935300,42850,42850,42850,42800,302
|
|
20250123,102800,2501004300,42850,42900,42900,42800,177
|
|
20250123,102700,2493425750,42900,42850,42900,42800,328
|
|
20250123,102600,2479370450,42850,42800,42850,42800,645
|
|
20250123,102500,2451762450,42850,42800,42850,42750,598
|
|
20250123,102400,2426171400,42750,42800,42850,42750,169
|
|
20250123,102300,2418939850,42800,42750,42850,42750,104
|
|
20250123,102200,2414489600,42750,42800,42900,42750,147
|
|
20250123,102100,2408198850,42900,42900,42900,42800,193
|
|
20250123,102000,2399931200,42900,42850,42900,42850,250
|
|
20250123,101900,2389211050,42900,42800,42900,42750,314
|
|
20250123,101800,2375762000,42800,42800,42800,42800,464
|
|
20250123,101700,2355902800,42800,42850,42850,42800,183
|
|
20250123,101600,2348068700,42850,42800,42850,42800,114
|
|
20250123,101500,2343185450,42850,42850,42900,42800,508
|
|
20250123,101400,2321422000,42850,42850,42900,42850,316
|
|
20250123,101300,2307878650,42900,42800,42950,42800,736
|
|
20250123,101200,2276312400,42850,42850,42900,42800,1217
|
|
20250123,101100,2224168100,42850,42900,42900,42850,494
|
|
20250123,101000,2202996500,42850,42900,42900,42850,521
|
|
20250123,100900,2180648550,42900,42900,42950,42850,164
|
|
20250123,100800,2173612600,42900,42850,42950,42850,635
|
|
20250123,100700,2146395650,42900,42900,42900,42800,143
|
|
20250123,100600,2140264300,42950,42900,42950,42850,261
|
|
20250123,100500,2129072800,42900,42950,43000,42900,969
|
|
20250123,100400,2087490700,42950,42950,43000,42900,184
|
|
20250123,100300,2079587400,42900,43000,43050,42900,529
|
|
20250123,100200,2056860000,43000,43000,43050,42950,197
|
|
20250123,100100,2048388900,43000,42900,43050,42900,1140
|
|
20250123,100000,1999397950,42950,42950,42950,42900,242
|
|
20250123,095900,1989010950,42900,42900,42900,42850,216
|
|
20250123,095800,1979745700,42950,42900,42950,42850,325
|
|
20250123,095700,1965807700,42850,42900,42950,42850,129
|
|
20250123,095600,1960273400,42900,42800,42950,42800,706
|
|
20250123,095500,1929994200,42850,42900,42900,42650,691
|
|
20250123,095400,1900396900,42850,42900,42900,42850,531
|
|
20250123,095300,1877640650,42900,42950,42950,42850,213
|
|
20250123,095200,1868505000,42950,42900,43000,42550,3643
|
|
20250123,095100,1712810900,42950,42950,43000,42950,106
|
|
20250123,095000,1708257800,43000,42950,43000,42950,643
|
|
20250123,094900,1680617700,42950,42950,43000,42950,487
|
|
20250123,094800,1659688400,42900,43050,43050,42700,4317
|
|
20250123,094700,1474737750,43050,43100,43100,42950,3468
|
|
20250123,094600,1325570850,43100,43200,43200,43050,482
|
|
20250123,094500,1304795650,43150,43150,43200,43100,95
|
|
20250123,094400,1300697550,43200,43200,43200,43100,345
|
|
20250123,094300,1285812600,43150,43200,43200,43150,462
|
|
20250123,094200,1265877000,43200,43250,43250,43150,569
|
|
20250123,094100,1241295850,43200,43250,43250,43200,182
|
|
20250123,094000,1233432450,43200,43300,43300,43200,227
|
|
20250123,093900,1223615800,43300,43200,43300,43200,158
|
|
20250123,093800,1216782550,43250,43350,43350,43250,977
|
|
20250123,093700,1174487100,43350,43350,43350,43350,244
|
|
20250123,093600,1163909700,43350,43400,43400,43350,258
|
|
20250123,093500,1152716350,43450,43400,43450,43400,237
|
|
20250123,093400,1142423000,43400,43450,43500,43400,176
|
|
20250123,093300,1134782500,43400,43450,43500,43350,484
|
|
20250123,093200,1113768350,43450,43350,43450,43350,784
|
|
20250123,093100,1079750700,43400,43400,43400,43300,266
|
|
20250123,093000,1068225900,43400,43350,43450,43350,403
|
|
20250123,092900,1050737350,43400,43300,43400,43300,152
|
|
20250123,092800,1044148900,43350,43300,43400,43300,378
|
|
20250123,092700,1027767100,43350,43350,43350,43350,49
|
|
20250123,092600,1025642950,43400,43300,43400,43250,819
|
|
20250123,092500,990144250,43350,43150,43350,43150,717
|
|
20250123,092400,959174650,43100,43200,43300,43100,916
|
|
20250123,092300,919673800,43250,43200,43250,43150,653
|
|
20250123,092200,891466550,43150,43200,43200,43150,80
|
|
20250123,092100,888013200,43200,43150,43200,43150,107
|
|
20250123,092000,883395150,43150,43250,43250,43100,1714
|
|
20250123,091900,809395350,43200,43200,43250,43200,323
|
|
20250123,091800,795440800,43250,43250,43250,43200,803
|
|
20250123,091700,760715050,43250,43350,43350,43250,1382
|
|
20250123,091600,700910100,43400,43400,43400,43350,273
|
|
20250123,091500,689073350,43400,43550,43550,43350,647
|
|
20250123,091400,660990250,43550,43400,43650,43400,409
|
|
20250123,091300,643196050,43400,43500,43500,43350,411
|
|
20250123,091200,625357200,43500,43550,43550,43400,195
|
|
20250123,091100,616883350,43500,43300,43550,43250,1667
|
|
20250123,091000,544562600,43350,43350,43400,43300,395
|
|
20250123,090900,527438350,43350,43450,43450,43350,234
|
|
20250123,090800,517276400,43500,43450,43500,43450,664
|
|
20250123,090700,488425200,43500,43550,43600,43500,616
|
|
20250123,090600,461605300,43550,43450,43600,43350,435
|
|
20250123,090500,442702100,43400,43400,43450,43400,480
|
|
20250123,090400,421870000,43400,43450,43450,43400,70
|
|
20250123,090300,418830800,43450,43400,43450,43300,1726
|
|
20250123,090200,344025850,43400,43300,43400,43300,840
|
|
20250123,090100,307608050,43350,43300,43400,43150,2776
|
|
20250123,090000,187408200,43300,43950,44000,43300,4292
|